2005-01-03 02:00:00,5.47066,5.47956,5.47053,5.47742,419000000.0
2005-01-03 02:30:00,5.47769,5.48612,5.47682,5.4847,404000000.0
2005-01-03 03:00:00,5.48469,5.48997,5.48297,5.48845,398000000.0
2005-01-03 03:30:00,5.48989,5.49122,5.48492,5.48716,400000000.0
2005-01-03 04:00:00,5.48841,5.49535,5.48839,5.49241,385000000.0
2005-01-03 04:30:00,5.4923,5.50424,5.49177,5.50289,383000000.0
2005-01-03 05:00:00,5.50274,5.52284,5.5026,5.52173,405000000.0
2005-01-03 05:30:00,5.52131,5.54952,5.51949,5.54039,424000000.0
2005-01-03 06:00:00,5.5402,5.54185,5.52964,5.53028,439000000.0
2005-01-03 06:30:00,5.53175,5.53228,5.52547,5.52637,390000000.0
2005-01-03 07:00:00,5.52522,5.52941,5.52339,5.52873,433000000.0
2005-01-03 07:30:00,5.52843,5.52919,5.5253,5.52625,367000000.0
2005-01-03 08:00:00,5.52556,5.52587,5.52169,5.52369,375000000.0
2005-01-03 08:30:00,5.52362,5.5246,5.51215,5.51257,403000000.0
2005-01-03 09:00:00,5.51213,5.51463,5.51028,5.5124,409000000.0
2005-01-03 09:30:00,5.51168,5.51181,5.49003,5.49207,446000000.0
2005-01-03 10:00:00,5.49162,5.49778,5.48421,5.49622,389000000.0
2005-01-03 10:30:00,5.49476,5.50069,5.49008,5.49071,367000000.0
2005-01-03 11:00:00,5.49027,5.49725,5.47501,5.47511,402000000.0
2005-01-03 11:30:00,5.47416,5.48961,5.47382,5.48872,380000000.0
2005-01-03 12:00:00,5.48896,5.49067,5.48648,5.48821,370000000.0
2005-01-03 12:30:00,5.48794,5.49008,5.48252,5.48969,388000000.0
2005-01-03 13:00:00,5.48981,5.49197,5.48661,5.48962,440000000.0
2005-01-03 13:30:00,5.48973,5.50018,5.48893,5.49847,356000000.0
2005-01-03 14:00:00,5.4977,5.50106,5.48957,5.49654,381000000.0
2005-01-03 14:30:00,5.4969,5.49978,5.49371,5.49501,387000000.0
2005-01-03 15:00:00,5.4938,5.50391,5.49203,5.50209,403000000.0
2005-01-03 15:30:00,5.5025,5.51537,5.50165,5.51162,412000000.0
2005-01-03 16:00:00,5.51174,5.5263,5.51137,5.51693,377000000.0
2005-01-03 16:30:00,5.51689,5.51928,5.50551,5.5059,394000000.0
2005-01-03 17:00:00,5.50728,5.51036,5.50072,5.50615,380000000.0
2005-01-03 17:30:00,5.50593,5.51726,5.5027,5.51726,415000000.0
2005-01-03 18:00:00,5.51708,5.51888,5.50767,5.50946,394000000.0
2005-01-03 18:30:00,5.51026,5.517,5.51026,5.51149,408000000.0
2005-01-03 19:00:00,5.51181,5.51285,5.50763,5.50986,409000000.0
2005-01-03 19:30:00,5.5101,5.51447,5.50879,5.50926,408000000.0
2005-01-03 20:00:00,5.50929,5.51242,5.50761,5.51151,390000000.0
2005-01-03 20:30:00,5.51055,5.51344,5.50913,5.51074,412000000.0
2005-01-03 21:00:00,5.51064,5.51198,5.50759,5.50857,378000000.0
2005-01-03 21:30:00,5.50854,5.5103,5.50173,5.50962,408000000.0
2005-01-03 22:00:00,5.50961,5.51526,5.50798,5.51369,411000000.0
2005-01-03 22:30:00,5.51412,5.51423,5.51121,5.51347,381000000.0
2005-01-03 23:00:00,5.51334,5.51894,5.51269,5.51765,389000000.0
2005-01-03 23:30:00,5.5175,5.51997,5.51343,5.51541,433000000.0
2005-01-04 00:00:00,5.5155,5.5172,5.51207,5.51399,386000000.0
2005-01-04 00:30:00,5.51202,5.51668,5.51182,5.51543,394000000.0
2005-01-04 01:00:00,5.51619,5.51942,5.51423,5.51499,380000000.0
2005-01-04 01:30:00,5.5147,5.51669,5.51285,5.51427,407000000.0
2005-01-04 02:00:00,5.51381,5.51613,5.5121,5.5148,419000000.0
2005-01-04 02:30:00,5.51517,5.51954,5.51355,5.51761,404000000.0
2005-01-04 03:00:00,5.51702,5.51913,5.5107,5.51271,398000000.0
2005-01-04 03:30:00,5.51277,5.516,5.51214,5.51424,400000000.0
2005-01-04 04:00:00,5.51387,5.51608,5.51207,5.51519,385000000.0
2005-01-04 04:30:00,5.51502,5.51592,5.50749,5.50763,383000000.0
2005-01-04 05:00:00,5.50636,5.51073,5.50553,5.50978,405000000.0
2005-01-04 05:30:00,5.50979,5.51025,5.50608,5.50688,424000000.0
2005-01-04 06:00:00,5.50667,5.50816,5.50441,5.50524,439000000.0
2005-01-04 06:30:00,5.50487,5.5074,5.50276,5.50693,390000000.0
2005-01-04 07:00:00,5.50692,5.5086,5.50315,5.50687,433000000.0
2005-01-04 07:30:00,5.50667,5.5095,5.50355,5.50491,367000000.0
2005-01-04 08:00:00,5.50481,5.51179,5.50362,5.51179,375000000.0
2005-01-04 08:30:00,5.51231,5.51781,5.50888,5.51708,403000000.0
2005-01-04 09:00:00,5.5168,5.52201,5.51421,5.52027,409000000.0
2005-01-04 09:30:00,5.52068,5.52472,5.51173,5.51432,446000000.0
2005-01-04 10:00:00,5.51514,5.52713,5.51321,5.52713,389000000.0
2005-01-04 10:30:00,5.52812,5.53635,5.52779,5.53339,367000000.0
2005-01-04 11:00:00,5.53295,5.53958,5.52992,5.53953,402000000.0
2005-01-04 11:30:00,5.53907,5.55844,5.53874,5.55566,380000000.0
2005-01-04 12:00:00,5.55573,5.5588,5.5493,5.55049,370000000.0
2005-01-04 12:30:00,5.54976,5.55264,5.54393,5.54948,388000000.0
2005-01-04 13:00:00,5.54894,5.55013,5.54082,5.54777,440000000.0
2005-01-04 13:30:00,5.54703,5.55226,5.54703,5.55012,356000000.0
2005-01-04 14:00:00,5.55166,5.56234,5.55166,5.56177,381000000.0
2005-01-04 14:30:00,5.56171,5.56218,5.55564,5.55679,387000000.0
2005-01-04 15:00:00,5.55615,5.55958,5.54959,5.5583,403000000.0
2005-01-04 15:30:00,5.55944,5.56068,5.54555,5.55416,412000000.0
2005-01-04 16:00:00,5.55507,5.56405,5.55396,5.55584,377000000.0
2005-01-04 16:30:00,5.55649,5.55837,5.55407,5.55471,394000000.0
2005-01-04 17:00:00,5.55551,5.58341,5.55494,5.58276,380000000.0
2005-01-04 17:30:00,5.58248,5.58779,5.5751,5.5868,415000000.0
2005-01-04 18:00:00,5.58723,5.59054,5.58329,5.58999,394000000.0
2005-01-04 18:30:00,5.59003,5.59356,5.58714,5.5874,408000000.0
2005-01-04 19:00:00,5.58769,5.58898,5.58096,5.58291,409000000.0
2005-01-04 19:30:00,5.58194,5.58611,5.57924,5.58375,408000000.0
2005-01-04 20:00:00,5.58248,5.58428,5.57957,5.57996,390000000.0
2005-01-04 20:30:00,5.58064,5.58288,5.57901,5.58281,412000000.0
2005-01-04 21:00:00,5.58353,5.58888,5.58324,5.58624,378000000.0
2005-01-04 21:30:00,5.58655,5.60409,5.58617,5.59635,408000000.0
2005-01-04 22:00:00,5.59612,5.59773,5.59413,5.59549,411000000.0
2005-01-04 22:30:00,5.5954,5.59917,5.59533,5.59779,381000000.0
2005-01-04 23:00:00,5.59781,5.59802,5.59266,5.59328,389000000.0
2005-01-04 23:30:00,5.59339,5.59436,5.58954,5.59293,433000000.0
2005-01-05 00:00:00,5.59319,5.59618,5.59017,5.59531,386000000.0
2005-01-05 00:30:00,5.59588,5.59799,5.5906,5.59618,394000000.0
2005-01-05 01:00:00,5.59571,5.59653,5.59155,5.59516,380000000.0
2005-01-05 01:30:00,5.59494,5.59849,5.59237,5.59237,407000000.0
2005-01-05 02:00:00,5.59144,5.59287,5.58797,5.58922,419000000.0
2005-01-05 02:30:00,5.58926,5.59473,5.58805,5.59423,404000000.0
2005-01-05 03:00:00,5.59385,5.59425,5.58795,5.59143,398000000.0
2005-01-05 03:30:00,5.5925,5.60057,5.5925,5.5984,400000000.0
2005-01-05 04:00:00,5.59897,5.60043,5.59632,5.59979,385000000.0
2005-01-05 04:30:00,5.59972,5.60135,5.59725,5.60005,383000000.0
2005-01-05 05:00:00,5.59951,5.60379,5.59823,5.60359,405000000.0
2005-01-05 05:30:00,5.6021,5.60363,5.59793,5.59926,424000000.0
2005-01-05 06:00:00,5.59866,5.59923,5.59206,5.59319,439000000.0
2005-01-05 06:30:00,5.59388,5.59944,5.59306,5.59805,390000000.0
2005-01-05 07:00:00,5.59659,5.59829,5.59244,5.59549,433000000.0
2005-01-05 07:30:00,5.59491,5.59782,5.59358,5.59507,367000000.0
2005-01-05 08:00:00,5.59501,5.59781,5.59034,5.59034,375000000.0
2005-01-05 08:30:00,5.59077,5.59359,5.58887,5.59017,403000000.0
2005-01-05 09:00:00,5.58976,5.59461,5.58601,5.59461,409000000.0
2005-01-05 09:30:00,5.59524,5.61064,5.59524,5.60336,446000000.0
2005-01-05 10:00:00,5.60227,5.60302,5.58843,5.59524,389000000.0
2005-01-05 10:30:00,5.59489,5.59973,5.58924,5.5921,367000000.0
2005-01-05 11:00:00,5.59272,5.59857,5.59108,5.59781,402000000.0
2005-01-05 11:30:00,5.59769,5.60503,5.59424,5.60403,380000000.0
2005-01-05 12:00:00,5.60456,5.61771,5.60422,5.6133,370000000.0
2005-01-05 12:30:00,5.61392,5.61899,5.60626,5.60732,388000000.0
2005-01-05 13:00:00,5.60794,5.61751,5.60584,5.61596,440000000.0
2005-01-05 13:30:00,5.61543,5.61792,5.60623,5.61182,356000000.0
2005-01-05 14:00:00,5.61127,5.61393,5.60332,5.60943,381000000.0
2005-01-05 14:30:00,5.6104,5.61364,5.60684,5.61133,387000000.0
2005-01-05 15:00:00,5.61072,5.62399,5.60876,5.61961,403000000.0
2005-01-05 15:30:00,5.61921,5.61972,5.60865,5.61191,412000000.0
2005-01-05 16:00:00,5.61208,5.61449,5.60114,5.60457,377000000.0
2005-01-05 16:30:00,5.6034,5.612,5.60131,5.61128,394000000.0
2005-01-05 17:00:00,5.61217,5.61634,5.59935,5.60345,380000000.0
2005-01-05 17:30:00,5.60298,5.60507,5.59636,5.59787,415000000.0
2005-01-05 18:00:00,5.59751,5.5981,5.58739,5.5908,394000000.0
2005-01-05 18:30:00,5.5922,5.59397,5.58745,5.59003,408000000.0
2005-01-05 19:00:00,5.59031,5.59463,5.58683,5.59379,409000000.0
2005-01-05 19:30:00,5.59284,5.59876,5.59265,5.59601,408000000.0
2005-01-05 20:00:00,5.59602,5.59822,5.59193,5.59631,390000000.0
2005-01-05 20:30:00,5.5958,5.59986,5.59387,5.59627,412000000.0
2005-01-05 21:00:00,5.59639,5.60543,5.59446,5.60397,378000000.0
2005-01-05 21:30:00,5.60378,5.60415,5.59843,5.60281,408000000.0
2005-01-05 22:00:00,5.60321,5.60674,5.60243,5.60631,411000000.0
2005-01-05 22:30:00,5.60527,5.60716,5.60234,5.60471,381000000.0
2005-01-05 23:00:00,5.60463,5.6065,5.60184,5.60458,389000000.0
2005-01-05 23:30:00,5.60486,5.60663,5.60343,5.60407,433000000.0
2005-01-06 00:00:00,5.6041,5.6048,5.60021,5.60021,386000000.0
2005-01-06 00:30:00,5.60118,5.60177,5.59834,5.59909,394000000.0
2005-01-06 01:00:00,5.59859,5.60036,5.59651,5.59742,380000000.0
2005-01-06 01:30:00,5.59763,5.60022,5.59427,5.59617,407000000.0
2005-01-06 02:00:00,5.59765,5.60267,5.59578,5.60175,419000000.0
2005-01-06 02:30:00,5.60227,5.60608,5.59987,5.60587,404000000.0
2005-01-06 03:00:00,5.60606,5.60679,5.60167,5.60513,398000000.0
2005-01-06 03:30:00,5.60561,5.60585,5.60093,5.60249,400000000.0
2005-01-06 04:00:00,5.60259,5.60307,5.59599,5.6016,385000000.0
2005-01-06 04:30:00,5.60153,5.60401,5.59866,5.60253,383000000.0
2005-01-06 05:00:00,5.60163,5.6062,5.59996,5.60213,405000000.0
2005-01-06 05:30:00,5.6022,5.60447,5.59961,5.60447,424000000.0
2005-01-06 06:00:00,5.60473,5.60579,5.60079,5.60298,439000000.0
2005-01-06 06:30:00,5.60352,5.60546,5.60147,5.60422,390000000.0
2005-01-06 07:00:00,5.6042,5.60694,5.60229,5.60594,433000000.0
2005-01-06 07:30:00,5.60601,5.60601,5.59912,5.60078,367000000.0
2005-01-06 08:00:00,5.60152,5.60481,5.60031,5.60475,375000000.0
2005-01-06 08:30:00,5.60505,5.61291,5.60255,5.61225,403000000.0
2005-01-06 09:00:00,5.61242,5.62108,5.61184,5.61876,409000000.0
2005-01-06 09:30:00,5.61889,5.62988,5.61838,5.6234,446000000.0
2005-01-06 10:00:00,5.62316,5.63677,5.62065,5.63676,389000000.0
2005-01-06 10:30:00,5.6371,5.64258,5.63249,5.63567,367000000.0
2005-01-06 11:00:00,5.63398,5.63747,5.63051,5.63094,402000000.0
2005-01-06 11:30:00,5.63175,5.64035,5.62954,5.63986,380000000.0
2005-01-06 12:00:00,5.63928,5.64409,5.63527,5.63774,370000000.0
2005-01-06 12:30:00,5.63782,5.63951,5.63396,5.63464,388000000.0
2005-01-06 13:00:00,5.63483,5.6387,5.63389,5.63505,440000000.0
2005-01-06 13:30:00,5.6369,5.63836,5.63322,5.63496,356000000.0
2005-01-06 14:00:00,5.6347,5.63872,5.63283,5.63643,381000000.0
2005-01-06 14:30:00,5.636,5.63718,5.63105,5.63357,387000000.0
2005-01-06 15:00:00,5.63352,5.64584,5.63304,5.64394,403000000.0
2005-01-06 15:30:00,5.64183,5.64269,5.63202,5.63629,412000000.0
2005-01-06 16:00:00,5.63669,5.63695,5.62513,5.6278,377000000.0
2005-01-06 16:30:00,5.62794,5.6307,5.62435,5.62742,394000000.0
2005-01-06 17:00:00,5.62707,5.64095,5.62409,5.63674,380000000.0
2005-01-06 17:30:00,5.63694,5.6444,5.63555,5.64308,415000000.0
2005-01-06 18:00:00,5.64261,5.64415,5.62731,5.62731,394000000.0
2005-01-06 18:30:00,5.62713,5.63945,5.62563,5.63798,408000000.0
2005-01-06 19:00:00,5.63781,5.64316,5.63663,5.64304,409000000.0
2005-01-06 19:30:00,5.6431,5.6492,5.63699,5.63829,408000000.0
2005-01-06 20:00:00,5.63816,5.64172,5.63659,5.63949,390000000.0
2005-01-06 20:30:00,5.63931,5.64218,5.63774,5.64049,412000000.0
2005-01-06 21:00:00,5.64097,5.6458,5.63845,5.64311,378000000.0
2005-01-06 21:30:00,5.64275,5.64519,5.64168,5.64401,408000000.0
2005-01-06 22:00:00,5.64385,5.64724,5.64247,5.64364,411000000.0
2005-01-06 22:30:00,5.64403,5.64421,5.63895,5.64156,381000000.0
2005-01-06 23:00:00,5.64136,5.64466,5.63952,5.6425,389000000.0
2005-01-06 23:30:00,5.6427,5.64431,5.63954,5.64172,433000000.0
2005-01-07 00:00:00,5.64322,5.64506,5.63743,5.63774,386000000.0
2005-01-07 00:30:00,5.63678,5.64073,5.63594,5.64051,394000000.0
2005-01-07 01:00:00,5.63932,5.64042,5.63621,5.63761,380000000.0
2005-01-07 01:30:00,5.63797,5.64058,5.63585,5.63964,407000000.0
2005-01-07 02:00:00,5.63738,5.64341,5.63589,5.64327,419000000.0
2005-01-07 02:30:00,5.64193,5.6443,5.64062,5.6426,404000000.0
2005-01-07 03:00:00,5.64195,5.64311,5.63526,5.63791,398000000.0
2005-01-07 03:30:00,5.63789,5.63981,5.63372,5.63819,400000000.0
2005-01-07 04:00:00,5.63646,5.63977,5.63528,5.63772,385000000.0
2005-01-07 04:30:00,5.63733,5.64037,5.63696,5.63889,383000000.0
2005-01-07 05:00:00,5.64,5.64002,5.63278,5.63526,405000000.0
2005-01-07 05:30:00,5.63506,5.63574,5.63207,5.6333,424000000.0
2005-01-07 06:00:00,5.6335,5.63588,5.63213,5.63384,439000000.0
2005-01-07 06:30:00,5.63387,5.63387,5.62951,5.63195,390000000.0
2005-01-07 07:00:00,5.63195,5.63216,5.6283,5.62917,433000000.0
2005-01-07 07:30:00,5.62845,5.63369,5.62836,5.63118,367000000.0
2005-01-07 08:00:00,5.63089,5.63422,5.63045,5.63294,375000000.0
2005-01-07 08:30:00,5.63437,5.64275,5.6343,5.64097,403000000.0
2005-01-07 09:00:00,5.64031,5.64062,5.63212,5.63451,409000000.0
2005-01-07 09:30:00,5.63456,5.63832,5.62907,5.63086,446000000.0
2005-01-07 10:00:00,5.63185,5.63513,5.63034,5.63299,389000000.0
2005-01-07 10:30:00,5.63243,5.63403,5.629,5.62947,367000000.0
2005-01-07 11:00:00,5.62931,5.62931,5.6176,5.62067,402000000.0
2005-01-07 11:30:00,5.62108,5.62135,5.61327,5.6173,380000000.0
2005-01-07 12:00:00,5.61677,5.61954,5.60922,5.6148,370000000.0
2005-01-07 12:30:00,5.61431,5.61716,5.61106,5.61565,388000000.0
2005-01-07 13:00:00,5.61668,5.62291,5.6146,5.62192,440000000.0
2005-01-07 13:30:00,5.62157,5.6285,5.62155,5.62443,356000000.0
2005-01-07 14:00:00,5.62419,5.62539,5.6212,5.62324,381000000.0
2005-01-07 14:30:00,5.62385,5.62931,5.6213,5.62931,387000000.0
2005-01-07 15:00:00,5.62913,5.63648,5.62723,5.63622,403000000.0
2005-01-07 15:30:00,5.63287,5.63858,5.61348,5.62611,412000000.0
2005-01-07 16:00:00,5.62631,5.6268,5.6168,5.62182,377000000.0
2005-01-07 16:30:00,5.62285,5.63368,5.6217,5.63222,394000000.0
2005-01-07 17:00:00,5.63288,5.68372,5.63288,5.67753,380000000.0
2005-01-07 17:30:00,5.67668,5.6981,5.67324,5.69667,415000000.0
2005-01-07 18:00:00,5.69629,5.69632,5.68333,5.69031,394000000.0
2005-01-07 18:30:00,5.69067,5.6936,5.68878,5.69262,408000000.0
2005-01-07 19:00:00,5.69162,5.70461,5.6903,5.70281,409000000.0
2005-01-07 19:30:00,5.70295,5.70643,5.70041,5.70344,408000000.0
2005-01-07 20:00:00,5.70321,5.70445,5.69087,5.69242,390000000.0
2005-01-07 20:30:00,5.69232,5.69612,5.68955,5.69279,412000000.0
2005-01-07 21:00:00,5.69301,5.69334,5.68785,5.69012,378000000.0
2005-01-07 21:30:00,5.69055,5.69485,5.68631,5.69481,408000000.0
2005-01-07 22:00:00,5.69444,5.70078,5.69358,5.69716,411000000.0
2005-01-07 22:30:00,5.69635,5.7009,5.69541,5.69688,381000000.0
2005-01-07 23:00:00,5.69651,5.69676,5.69275,5.69507,389000000.0
2005-01-07 23:30:00,5.69515,5.69571,5.69227,5.69464,433000000.0
2005-01-10 02:00:00,5.68625,5.68924,5.6834,5.68892,419000000.0
2005-01-10 02:30:00,5.68941,5.69104,5.68652,5.68676,404000000.0
2005-01-10 03:00:00,5.68607,5.68751,5.68288,5.68706,398000000.0
2005-01-10 03:30:00,5.68669,5.68858,5.68522,5.68822,400000000.0
2005-01-10 04:00:00,5.68813,5.69049,5.68447,5.68631,385000000.0
2005-01-10 04:30:00,5.68593,5.68745,5.68395,5.68522,383000000.0
2005-01-10 05:00:00,5.68547,5.68695,5.68071,5.68244,405000000.0
2005-01-10 05:30:00,5.68215,5.68323,5.67958,5.67958,424000000.0
2005-01-10 06:00:00,5.68055,5.68073,5.67677,5.67998,439000000.0
2005-01-10 06:30:00,5.68039,5.68305,5.67917,5.68149,390000000.0
2005-01-10 07:00:00,5.6825,5.68416,5.68059,5.68307,433000000.0
2005-01-10 07:30:00,5.68271,5.68643,5.68212,5.68631,367000000.0
2005-01-10 08:00:00,5.68595,5.68853,5.68451,5.68788,375000000.0
2005-01-10 08:30:00,5.68791,5.68847,5.68288,5.68437,403000000.0
2005-01-10 09:00:00,5.68467,5.69076,5.68147,5.6901,409000000.0
2005-01-10 09:30:00,5.69015,5.69019,5.67773,5.68548,446000000.0
2005-01-10 10:00:00,5.68551,5.68551,5.67831,5.679,389000000.0
2005-01-10 10:30:00,5.67885,5.68301,5.67372,5.6755,367000000.0
2005-01-10 11:00:00,5.6753,5.67641,5.66989,5.67222,402000000.0
2005-01-10 11:30:00,5.6722,5.67902,5.67037,5.67225,380000000.0
2005-01-10 12:00:00,5.67246,5.67556,5.66706,5.66799,370000000.0
2005-01-10 12:30:00,5.66775,5.6689,5.66539,5.66831,388000000.0
2005-01-10 13:00:00,5.66858,5.67754,5.6678,5.67572,440000000.0
2005-01-10 13:30:00,5.67656,5.67699,5.66918,5.67118,356000000.0
2005-01-10 14:00:00,5.67172,5.67815,5.66937,5.67815,381000000.0
2005-01-10 14:30:00,5.67817,5.68,5.66891,5.66989,387000000.0
2005-01-10 15:00:00,5.6704,5.67658,5.66982,5.67243,403000000.0
2005-01-10 15:30:00,5.67325,5.67685,5.66422,5.66768,412000000.0
2005-01-10 16:00:00,5.66757,5.67296,5.66712,5.67017,377000000.0
2005-01-10 16:30:00,5.67025,5.67615,5.66614,5.67394,394000000.0
2005-01-10 17:00:00,5.67489,5.67997,5.67035,5.67762,380000000.0
2005-01-10 17:30:00,5.67795,5.68538,5.67484,5.67569,415000000.0
2005-01-10 18:00:00,5.67546,5.67946,5.66757,5.67106,394000000.0
2005-01-10 18:30:00,5.67083,5.67268,5.66706,5.66959,408000000.0
2005-01-10 19:00:00,5.67065,5.67947,5.6691,5.67928,409000000.0
2005-01-10 19:30:00,5.68007,5.68292,5.67796,5.67809,408000000.0
2005-01-10 20:00:00,5.67798,5.68285,5.67581,5.68203,390000000.0
2005-01-10 20:30:00,5.681,5.68123,5.67416,5.67873,412000000.0
2005-01-10 21:00:00,5.67927,5.68052,5.67659,5.67683,378000000.0
2005-01-10 21:30:00,5.67815,5.68081,5.67539,5.67749,408000000.0
2005-01-10 22:00:00,5.67825,5.68141,5.67719,5.68086,411000000.0
2005-01-10 22:30:00,5.68089,5.68216,5.67891,5.67984,381000000.0
2005-01-10 23:00:00,5.68043,5.68184,5.67839,5.68111,389000000.0
2005-01-10 23:30:00,5.68145,5.68548,5.67944,5.68512,433000000.0
2005-01-11 00:00:00,5.6853,5.68768,5.6772,5.6776,386000000.0
2005-01-11 00:30:00,5.67814,5.67946,5.67185,5.67185,394000000.0
2005-01-11 01:00:00,5.67222,5.67287,5.66924,5.67148,380000000.0
2005-01-11 01:30:00,5.67157,5.67194,5.66604,5.6695,407000000.0
2005-01-11 02:00:00,5.66999,5.67279,5.66409,5.66509,419000000.0
2005-01-11 02:30:00,5.66445,5.66831,5.66131,5.66517,404000000.0
2005-01-11 03:00:00,5.66566,5.66939,5.66409,5.66759,398000000.0
2005-01-11 03:30:00,5.66668,5.6683,5.6618,5.66467,400000000.0
2005-01-11 04:00:00,5.66445,5.66447,5.65883,5.66077,385000000.0
2005-01-11 04:30:00,5.66114,5.66277,5.65789,5.66061,383000000.0
2005-01-11 05:00:00,5.65876,5.66265,5.65876,5.66113,405000000.0
2005-01-11 05:30:00,5.66042,5.66469,5.65898,5.6604,424000000.0
2005-01-11 06:00:00,5.66056,5.66379,5.65845,5.66041,439000000.0
2005-01-11 06:30:00,5.66035,5.66211,5.65679,5.65879,390000000.0
2005-01-11 07:00:00,5.65957,5.66153,5.65757,5.66028,433000000.0
2005-01-11 07:30:00,5.66026,5.66097,5.65581,5.66045,367000000.0
2005-01-11 08:00:00,5.66046,5.66058,5.65638,5.65979,375000000.0
2005-01-11 08:30:00,5.66025,5.66735,5.658,5.66588,403000000.0
2005-01-11 09:00:00,5.66542,5.66655,5.65529,5.65891,409000000.0
2005-01-11 09:30:00,5.65847,5.66028,5.65341,5.6589,446000000.0
2005-01-11 10:00:00,5.65905,5.66293,5.65597,5.66085,389000000.0
2005-01-11 10:30:00,5.66035,5.66423,5.65973,5.66323,367000000.0
2005-01-11 11:00:00,5.66247,5.66624,5.65627,5.65769,402000000.0
2005-01-11 11:30:00,5.65692,5.65766,5.65211,5.65388,380000000.0
2005-01-11 12:00:00,5.6531,5.65314,5.64262,5.64698,370000000.0
2005-01-11 12:30:00,5.64669,5.6486,5.64395,5.6478,388000000.0
2005-01-11 13:00:00,5.64831,5.64997,5.64459,5.64648,440000000.0
2005-01-11 13:30:00,5.64617,5.6479,5.64433,5.64545,356000000.0
2005-01-11 14:00:00,5.64494,5.64732,5.64299,5.64439,381000000.0
2005-01-11 14:30:00,5.64354,5.65396,5.64354,5.6529,387000000.0
2005-01-11 15:00:00,5.65339,5.65758,5.65141,5.65469,403000000.0
2005-01-11 15:30:00,5.65421,5.65602,5.6514,5.65412,412000000.0
2005-01-11 16:00:00,5.65407,5.65486,5.64654,5.64654,377000000.0
2005-01-11 16:30:00,5.64634,5.65346,5.64471,5.65231,394000000.0
2005-01-11 17:00:00,5.65179,5.65314,5.64852,5.65167,380000000.0
2005-01-11 17:30:00,5.65177,5.65488,5.6481,5.65174,415000000.0
2005-01-11 18:00:00,5.65125,5.65205,5.6486,5.65004,394000000.0
2005-01-11 18:30:00,5.6503,5.65333,5.64366,5.64781,408000000.0
2005-01-11 19:00:00,5.64923,5.65662,5.64716,5.65595,409000000.0
2005-01-11 19:30:00,5.65511,5.66584,5.65358,5.65764,408000000.0
2005-01-11 20:00:00,5.65838,5.66262,5.65634,5.65904,390000000.0
2005-01-11 20:30:00,5.65885,5.66366,5.65603,5.65865,412000000.0
2005-01-11 21:00:00,5.65803,5.6609,5.65651,5.66041,378000000.0
2005-01-11 21:30:00,5.66049,5.66616,5.65975,5.66367,408000000.0
2005-01-11 22:00:00,5.66403,5.67019,5.6636,5.66907,411000000.0
2005-01-11 22:30:00,5.66924,5.66943,5.66654,5.66811,381000000.0
2005-01-11 23:00:00,5.66741,5.6691,5.66586,5.66749,389000000.0
2005-01-11 23:30:00,5.66729,5.67046,5.66545,5.67043,433000000.0
2005-01-12 00:00:00,5.67042,5.67248,5.66354,5.66464,386000000.0
2005-01-12 00:30:00,5.66513,5.66787,5.66388,5.66464,394000000.0
2005-01-12 01:00:00,5.66576,5.66856,5.66422,5.66772,380000000.0
2005-01-12 01:30:00,5.6677,5.67157,5.66418,5.66566,407000000.0
2005-01-12 02:00:00,5.66612,5.67034,5.66535,5.67034,419000000.0
2005-01-12 02:30:00,5.67049,5.67076,5.66612,5.67058,404000000.0
2005-01-12 03:00:00,5.67074,5.67148,5.66648,5.66848,398000000.0
2005-01-12 03:30:00,5.66845,5.67103,5.66604,5.668,400000000.0
2005-01-12 04:00:00,5.66857,5.6704,5.66683,5.669,385000000.0
2005-01-12 04:30:00,5.66913,5.66998,5.66682,5.66978,383000000.0
2005-01-12 05:00:00,5.66981,5.6699,5.66511,5.66806,405000000.0
2005-01-12 05:30:00,5.66785,5.66865,5.66388,5.66726,424000000.0
2005-01-12 06:00:00,5.6672,5.66815,5.66509,5.66616,439000000.0
2005-01-12 06:30:00,5.66759,5.66821,5.66451,5.66724,390000000.0
2005-01-12 07:00:00,5.66727,5.66831,5.66541,5.66749,433000000.0
2005-01-12 07:30:00,5.66666,5.6683,5.66466,5.66659,367000000.0
2005-01-12 08:00:00,5.66563,5.66738,5.66308,5.66717,375000000.0
2005-01-12 08:30:00,5.66749,5.66749,5.66073,5.66493,403000000.0
2005-01-12 09:00:00,5.66525,5.66613,5.65958,5.66549,409000000.0
2005-01-12 09:30:00,5.66566,5.66785,5.65926,5.66324,446000000.0
2005-01-12 10:00:00,5.66391,5.6749,5.66225,5.67467,389000000.0
2005-01-12 10:30:00,5.67481,5.6793,5.67313,5.67634,367000000.0
2005-01-12 11:00:00,5.67575,5.6788,5.67171,5.67361,402000000.0
2005-01-12 11:30:00,5.67345,5.67896,5.6724,5.67677,380000000.0
2005-01-12 12:00:00,5.67603,5.6782,5.67341,5.67561,370000000.0
2005-01-12 12:30:00,5.67553,5.67714,5.67216,5.67255,388000000.0
2005-01-12 13:00:00,5.67357,5.67897,5.67241,5.67839,440000000.0
2005-01-12 13:30:00,5.67832,5.68069,5.6622,5.66302,356000000.0
2005-01-12 14:00:00,5.66266,5.66266,5.65387,5.65854,381000000.0
2005-01-12 14:30:00,5.65784,5.65956,5.64923,5.65054,387000000.0
2005-01-12 15:00:00,5.65057,5.66342,5.64955,5.66226,403000000.0
2005-01-12 15:30:00,5.65746,5.65746,5.6174,5.62032,412000000.0
2005-01-12 16:00:00,5.61887,5.62228,5.6136,5.6192,377000000.0
2005-01-12 16:30:00,5.61836,5.61944,5.60208,5.60295,394000000.0
2005-01-12 17:00:00,5.60218,5.60402,5.59529,5.59723,380000000.0
2005-01-12 17:30:00,5.5975,5.59778,5.59242,5.59488,415000000.0
2005-01-12 18:00:00,5.59442,5.59871,5.59134,5.59852,394000000.0
2005-01-12 18:30:00,5.59899,5.60022,5.59537,5.59733,408000000.0
2005-01-12 19:00:00,5.59746,5.60059,5.59675,5.59856,409000000.0
2005-01-12 19:30:00,5.59822,5.60049,5.59626,5.5989,408000000.0
2005-01-12 20:00:00,5.59846,5.59963,5.59441,5.59477,390000000.0
2005-01-12 20:30:00,5.59478,5.59869,5.59405,5.59668,412000000.0
2005-01-12 21:00:00,5.59685,5.59905,5.59329,5.59813,378000000.0
2005-01-12 21:30:00,5.59848,5.60241,5.59781,5.60237,408000000.0
2005-01-12 22:00:00,5.60231,5.60415,5.59987,5.60347,411000000.0
2005-01-12 22:30:00,5.60222,5.60419,5.60138,5.60332,381000000.0
2005-01-12 23:00:00,5.60279,5.60474,5.60013,5.60266,389000000.0
2005-01-12 23:30:00,5.60322,5.60771,5.60197,5.60657,433000000.0
2005-01-13 00:00:00,5.6068,5.60804,5.60477,5.60565,386000000.0
2005-01-13 00:30:00,5.60654,5.60877,5.6051,5.60805,394000000.0
2005-01-13 01:00:00,5.60831,5.60861,5.60291,5.60629,380000000.0
2005-01-13 01:30:00,5.60799,5.60799,5.6043,5.60655,407000000.0
2005-01-13 02:00:00,5.60529,5.60655,5.60178,5.60553,419000000.0
2005-01-13 02:30:00,5.60577,5.60638,5.60291,5.60547,404000000.0
2005-01-13 03:00:00,5.60531,5.60869,5.60405,5.60673,398000000.0
2005-01-13 03:30:00,5.60801,5.60884,5.6059,5.60884,400000000.0
2005-01-13 04:00:00,5.60829,5.61052,5.60659,5.60794,385000000.0
2005-01-13 04:30:00,5.60826,5.61007,5.6059,5.60844,383000000.0
2005-01-13 05:00:00,5.60768,5.61005,5.60736,5.60873,405000000.0
2005-01-13 05:30:00,5.60873,5.60996,5.60587,5.60651,424000000.0
2005-01-13 06:00:00,5.60638,5.60967,5.60638,5.60727,439000000.0
2005-01-13 06:30:00,5.60741,5.60859,5.60598,5.60611,390000000.0
2005-01-13 07:00:00,5.60766,5.61053,5.60604,5.61016,433000000.0
2005-01-13 07:30:00,5.60996,5.60996,5.60661,5.60767,367000000.0
2005-01-13 08:00:00,5.60727,5.60965,5.60527,5.60731,375000000.0
2005-01-13 08:30:00,5.60874,5.60949,5.60265,5.60893,403000000.0
2005-01-13 09:00:00,5.60939,5.61257,5.60416,5.60524,409000000.0
2005-01-13 09:30:00,5.60548,5.60797,5.60217,5.60719,446000000.0
2005-01-13 10:00:00,5.60747,5.61728,5.60747,5.6156,389000000.0
2005-01-13 10:30:00,5.61586,5.62102,5.61202,5.61707,367000000.0
2005-01-13 11:00:00,5.61697,5.62068,5.61583,5.62056,402000000.0
2005-01-13 11:30:00,5.62003,5.62161,5.61607,5.61705,380000000.0
2005-01-13 12:00:00,5.61869,5.62086,5.61698,5.61871,370000000.0
2005-01-13 12:30:00,5.61851,5.62504,5.61745,5.62049,388000000.0
2005-01-13 13:00:00,5.62071,5.62071,5.61182,5.61351,440000000.0
2005-01-13 13:30:00,5.61361,5.61755,5.61194,5.61737,356000000.0
2005-01-13 14:00:00,5.61732,5.61732,5.60855,5.60889,381000000.0
2005-01-13 14:30:00,5.60851,5.61671,5.60777,5.61569,387000000.0
2005-01-13 15:00:00,5.61629,5.62131,5.61404,5.62085,403000000.0
2005-01-13 15:30:00,5.62026,5.62232,5.61027,5.62027,412000000.0
2005-01-13 16:00:00,5.62007,5.62965,5.61729,5.6278,377000000.0
2005-01-13 16:30:00,5.62812,5.63123,5.62461,5.62691,394000000.0
2005-01-13 17:00:00,5.62734,5.63079,5.62194,5.6241,380000000.0
2005-01-13 17:30:00,5.62503,5.63039,5.61844,5.63039,415000000.0
2005-01-13 18:00:00,5.63032,5.63049,5.62453,5.62507,394000000.0
2005-01-13 18:30:00,5.62539,5.63304,5.62476,5.62715,408000000.0
2005-01-13 19:00:00,5.62748,5.62752,5.62199,5.62433,409000000.0
2005-01-13 19:30:00,5.62433,5.62623,5.62265,5.6239,408000000.0
2005-01-13 20:00:00,5.62367,5.62632,5.62197,5.625,390000000.0
2005-01-13 20:30:00,5.62561,5.62775,5.62233,5.62677,412000000.0
2005-01-13 21:00:00,5.62731,5.62749,5.62255,5.62635,378000000.0
2005-01-13 21:30:00,5.62669,5.63084,5.62614,5.6298,408000000.0
2005-01-13 22:00:00,5.62986,5.62986,5.62569,5.6289,411000000.0
2005-01-13 22:30:00,5.6286,5.62933,5.62041,5.62168,381000000.0
2005-01-13 23:00:00,5.62166,5.62578,5.61991,5.62079,389000000.0
2005-01-13 23:30:00,5.62117,5.62482,5.61934,5.62072,433000000.0
2005-01-14 00:00:00,5.62087,5.62501,5.62037,5.62426,386000000.0
2005-01-14 00:30:00,5.6245,5.62719,5.62401,5.6256,394000000.0
2005-01-14 01:00:00,5.62469,5.62722,5.62372,5.62515,380000000.0
2005-01-14 01:30:00,5.62475,5.62762,5.6243,5.62628,407000000.0
2005-01-14 02:00:00,5.62648,5.63005,5.62521,5.62915,419000000.0
2005-01-14 02:30:00,5.62878,5.62953,5.62625,5.62711,404000000.0
2005-01-14 03:00:00,5.62789,5.63213,5.62577,5.63001,398000000.0
2005-01-14 03:30:00,5.62984,5.63713,5.62865,5.63379,400000000.0
2005-01-14 04:00:00,5.63339,5.64621,5.63312,5.64161,385000000.0
2005-01-14 04:30:00,5.64107,5.66468,5.6395,5.65716,383000000.0
2005-01-14 05:00:00,5.6572,5.65888,5.65158,5.65843,405000000.0
2005-01-14 05:30:00,5.65975,5.66476,5.65934,5.66044,424000000.0
2005-01-14 06:00:00,5.6604,5.6616,5.65547,5.66155,439000000.0
2005-01-14 06:30:00,5.6606,5.6721,5.6606,5.6664,390000000.0
2005-01-14 07:00:00,5.66662,5.6687,5.65994,5.664,433000000.0
2005-01-14 07:30:00,5.66399,5.67175,5.66076,5.66938,367000000.0
2005-01-14 08:00:00,5.66908,5.67421,5.66325,5.66595,375000000.0
2005-01-14 08:30:00,5.66635,5.671,5.66188,5.66907,403000000.0
2005-01-14 09:00:00,5.66856,5.66972,5.65927,5.66551,409000000.0
2005-01-14 09:30:00,5.66553,5.66708,5.66244,5.66507,446000000.0
2005-01-14 10:00:00,5.66498,5.67184,5.66335,5.67183,389000000.0
2005-01-14 10:30:00,5.67212,5.68927,5.67131,5.68927,367000000.0
2005-01-14 11:00:00,5.68998,5.69177,5.67027,5.67331,402000000.0
2005-01-14 11:30:00,5.67436,5.67596,5.66314,5.66727,380000000.0
2005-01-14 12:00:00,5.66676,5.6672,5.66096,5.66187,370000000.0
2005-01-14 12:30:00,5.66149,5.66864,5.66132,5.6672,388000000.0
2005-01-14 13:00:00,5.66793,5.66995,5.66504,5.66763,440000000.0
2005-01-14 13:30:00,5.668,5.67078,5.66574,5.67078,356000000.0
2005-01-14 14:00:00,5.67038,5.67771,5.66915,5.67135,381000000.0
2005-01-14 14:30:00,5.67116,5.67153,5.66349,5.66852,387000000.0
2005-01-14 15:00:00,5.66792,5.6777,5.66773,5.67072,403000000.0
2005-01-14 15:30:00,5.66823,5.68176,5.66456,5.67965,412000000.0
2005-01-14 16:00:00,5.67946,5.68269,5.67432,5.67912,377000000.0
2005-01-14 16:30:00,5.67935,5.68119,5.66401,5.66983,394000000.0
2005-01-14 17:00:00,5.6696,5.6696,5.65785,5.66477,380000000.0
2005-01-14 17:30:00,5.66534,5.6768,5.66445,5.67628,415000000.0
2005-01-14 18:00:00,5.67443,5.67873,5.67124,5.67481,394000000.0
2005-01-14 18:30:00,5.67538,5.67664,5.66916,5.67261,408000000.0
2005-01-14 19:00:00,5.67256,5.67871,5.67009,5.67602,409000000.0
2005-01-14 19:30:00,5.67536,5.67741,5.66861,5.67536,408000000.0
2005-01-14 20:00:00,5.6752,5.67817,5.67272,5.67731,390000000.0
2005-01-14 20:30:00,5.67597,5.67938,5.67466,5.67569,412000000.0
2005-01-14 21:00:00,5.67681,5.67747,5.672,5.67502,378000000.0
2005-01-14 21:30:00,5.67509,5.67619,5.66974,5.67028,408000000.0
2005-01-14 22:00:00,5.66998,5.67488,5.66891,5.67316,411000000.0
2005-01-14 22:30:00,5.67311,5.67521,5.6714,5.67279,381000000.0
2005-01-14 23:00:00,5.67227,5.67388,5.66844,5.67089,389000000.0
2005-01-14 23:30:00,5.67115,5.67153,5.66794,5.66857,433000000.0
2005-01-17 02:00:00,5.67363,5.67522,5.67036,5.67173,419000000.0
2005-01-17 02:30:00,5.67167,5.67651,5.67079,5.67189,404000000.0
2005-01-17 03:00:00,5.67247,5.67286,5.66813,5.66923,398000000.0
2005-01-17 03:30:00,5.6693,5.6732,5.66805,5.67102,400000000.0
2005-01-17 04:00:00,5.67037,5.67209,5.66646,5.66853,385000000.0
2005-01-17 04:30:00,5.66767,5.67037,5.66649,5.6691,383000000.0
2005-01-17 05:00:00,5.66831,5.67009,5.66526,5.6662,405000000.0
2005-01-17 05:30:00,5.66526,5.66801,5.66441,5.66721,424000000.0
2005-01-17 06:00:00,5.66723,5.66736,5.66346,5.66555,439000000.0
2005-01-17 06:30:00,5.66649,5.66864,5.66478,5.66772,390000000.0
2005-01-17 07:00:00,5.66749,5.66993,5.66589,5.66986,433000000.0
2005-01-17 07:30:00,5.66965,5.67129,5.66519,5.66611,367000000.0
2005-01-17 08:00:00,5.66585,5.66867,5.66474,5.6673,375000000.0
2005-01-17 08:30:00,5.66785,5.66902,5.66536,5.66658,403000000.0
2005-01-17 09:00:00,5.66627,5.6711,5.66259,5.66366,409000000.0
2005-01-17 09:30:00,5.66335,5.66698,5.66326,5.66589,446000000.0
2005-01-17 10:00:00,5.66621,5.6671,5.6612,5.66387,389000000.0
2005-01-17 10:30:00,5.66326,5.6673,5.66274,5.66612,367000000.0
2005-01-17 11:00:00,5.66513,5.66817,5.66148,5.6679,402000000.0
2005-01-17 11:30:00,5.66688,5.67221,5.66613,5.67179,380000000.0
2005-01-17 12:00:00,5.6719,5.67515,5.66933,5.67107,370000000.0
2005-01-17 12:30:00,5.67113,5.674,5.6696,5.6735,388000000.0
2005-01-17 13:00:00,5.67303,5.67461,5.66688,5.67069,440000000.0
2005-01-17 13:30:00,5.67043,5.67565,5.66887,5.67565,356000000.0
2005-01-17 14:00:00,5.6749,5.67684,5.67258,5.67596,381000000.0
2005-01-17 14:30:00,5.67579,5.68098,5.67575,5.67967,387000000.0
2005-01-17 15:00:00,5.67814,5.68117,5.67667,5.68051,403000000.0
2005-01-17 15:30:00,5.68023,5.68042,5.67344,5.67469,412000000.0
2005-01-17 16:00:00,5.67427,5.6821,5.67309,5.6799,377000000.0
2005-01-17 16:30:00,5.68072,5.6814,5.67521,5.67847,394000000.0
2005-01-17 17:00:00,5.67945,5.68341,5.67743,5.68151,380000000.0
2005-01-17 17:30:00,5.6818,5.68363,5.6789,5.68118,415000000.0
2005-01-17 18:00:00,5.6807,5.68311,5.67975,5.68129,394000000.0
2005-01-17 18:30:00,5.68191,5.68624,5.67849,5.68571,408000000.0
2005-01-17 19:00:00,5.68556,5.68939,5.68367,5.68548,409000000.0
2005-01-17 19:30:00,5.68536,5.68732,5.68135,5.68262,408000000.0
2005-01-17 20:00:00,5.6829,5.68581,5.68177,5.68445,390000000.0
2005-01-17 20:30:00,5.68452,5.6869,5.68258,5.68587,412000000.0
2005-01-17 21:00:00,5.68694,5.6883,5.68519,5.68527,378000000.0
2005-01-17 21:30:00,5.6861,5.68762,5.68511,5.68665,408000000.0
2005-01-17 22:00:00,5.68527,5.68881,5.68496,5.6873,411000000.0
2005-01-17 22:30:00,5.68783,5.68927,5.68562,5.68898,381000000.0
2005-01-17 23:00:00,5.68899,5.69013,5.68725,5.68916,389000000.0
2005-01-17 23:30:00,5.68907,5.69087,5.68792,5.68826,433000000.0
2005-01-18 00:00:00,5.68891,5.69174,5.6888,5.68975,386000000.0
2005-01-18 00:30:00,5.68995,5.69857,5.68503,5.69828,394000000.0
2005-01-18 01:00:00,5.69713,5.7012,5.6951,5.69651,380000000.0
2005-01-18 01:30:00,5.69676,5.69876,5.69132,5.69617,407000000.0
2005-01-18 02:00:00,5.69635,5.70132,5.69608,5.69996,419000000.0
2005-01-18 02:30:00,5.69931,5.70457,5.6934,5.70441,404000000.0
2005-01-18 03:00:00,5.70414,5.7052,5.69878,5.70336,398000000.0
2005-01-18 03:30:00,5.70414,5.70668,5.70059,5.70623,400000000.0
2005-01-18 04:00:00,5.70571,5.71393,5.70419,5.71363,385000000.0
2005-01-18 04:30:00,5.71375,5.714,5.70253,5.70419,383000000.0
2005-01-18 05:00:00,5.703,5.70499,5.69798,5.69835,405000000.0
2005-01-18 05:30:00,5.69866,5.70062,5.69637,5.69915,424000000.0
2005-01-18 06:00:00,5.6997,5.70764,5.69957,5.70537,439000000.0
2005-01-18 06:30:00,5.70631,5.70652,5.70181,5.70181,390000000.0
2005-01-18 07:00:00,5.7035,5.70952,5.7025,5.70601,433000000.0
2005-01-18 07:30:00,5.70526,5.70601,5.69737,5.69852,367000000.0
2005-01-18 08:00:00,5.69849,5.70206,5.6961,5.69901,375000000.0
2005-01-18 08:30:00,5.69869,5.69999,5.69652,5.69944,403000000.0
2005-01-18 09:00:00,5.69924,5.70284,5.69739,5.70132,409000000.0
2005-01-18 09:30:00,5.70137,5.71286,5.69993,5.71124,446000000.0
2005-01-18 10:00:00,5.71107,5.71395,5.70833,5.7135,389000000.0
2005-01-18 10:30:00,5.71438,5.7198,5.70418,5.70587,367000000.0
2005-01-18 11:00:00,5.70601,5.71049,5.70397,5.70727,402000000.0
2005-01-18 11:30:00,5.70671,5.7099,5.70553,5.70743,380000000.0
2005-01-18 12:00:00,5.70735,5.7077,5.70147,5.7018,370000000.0
2005-01-18 12:30:00,5.70173,5.70211,5.69507,5.69826,388000000.0
2005-01-18 13:00:00,5.69874,5.69874,5.68745,5.69172,440000000.0
2005-01-18 13:30:00,5.69171,5.69387,5.6882,5.69089,356000000.0
2005-01-18 14:00:00,5.69026,5.69241,5.68891,5.69128,381000000.0
2005-01-18 14:30:00,5.69132,5.69221,5.68727,5.68921,347000000.0
2005-01-18 15:00:00,5.68909,5.69118,5.68466,5.68503,403000000.0
2005-01-18 15:30:00,5.68577,5.69021,5.68552,5.68782,412000000.0
2005-01-18 16:00:00,5.69133,5.70065,5.69133,5.69399,84000000.0
2005-01-18 19:30:00,5.69575,5.70688,5.69575,5.70502,55000000.0
2005-01-18 20:00:00,5.70433,5.70718,5.6979,5.70068,390000000.0
2005-01-18 20:30:00,5.70067,5.70349,5.69518,5.69796,412000000.0
2005-01-18 21:00:00,5.69769,5.70323,5.69769,5.7016,378000000.0
2005-01-18 21:30:00,5.70224,5.70359,5.70054,5.70123,408000000.0
2005-01-18 22:00:00,5.70112,5.70289,5.69792,5.7025,411000000.0
2005-01-18 22:30:00,5.70144,5.70348,5.70045,5.70345,381000000.0
2005-01-18 23:00:00,5.70371,5.70592,5.70172,5.70592,389000000.0
2005-01-18 23:30:00,5.70575,5.70912,5.70427,5.70885,408000000.0
2005-01-19 00:00:00,5.70966,5.71088,5.70586,5.70628,335000000.0
2005-01-19 00:30:00,5.70707,5.70801,5.7064,5.70775,63000000.0
2005-01-19 01:00:00,5.70775,5.71108,5.70775,5.71092,263000000.0
2005-01-19 01:30:00,5.71002,5.71127,5.70812,5.7097,339000000.0
2005-01-19 02:00:00,5.7108,5.71149,5.7048,5.70592,362000000.0
2005-01-19 02:30:00,5.70573,5.70998,5.70573,5.70842,359000000.0
2005-01-19 03:00:00,5.70791,5.70818,5.70176,5.70176,364000000.0
2005-01-19 03:30:00,5.70171,5.70503,5.70059,5.70472,383000000.0
2005-01-19 04:00:00,5.70485,5.70518,5.70262,5.7048,365000000.0
2005-01-19 04:30:00,5.70355,5.70465,5.70094,5.70234,383000000.0
2005-01-19 05:00:00,5.70233,5.70444,5.70115,5.70444,405000000.0
2005-01-19 05:30:00,5.70459,5.70499,5.70163,5.70349,424000000.0
2005-01-19 06:00:00,5.70384,5.70628,5.70278,5.70374,439000000.0
2005-01-19 06:30:00,5.70505,5.70718,5.70363,5.70715,390000000.0
2005-01-19 07:00:00,5.70723,5.70727,5.7026,5.70384,433000000.0
2005-01-19 07:30:00,5.70393,5.70637,5.70308,5.70466,367000000.0
2005-01-19 08:00:00,5.70572,5.70806,5.70396,5.70655,375000000.0
2005-01-19 08:30:00,5.70702,5.70798,5.70425,5.70792,403000000.0
2005-01-19 09:00:00,5.70768,5.71372,5.70457,5.71136,409000000.0
2005-01-19 09:30:00,5.71242,5.71242,5.69454,5.69598,446000000.0
2005-01-19 10:00:00,5.6963,5.69864,5.68637,5.68966,389000000.0
2005-01-19 10:30:00,5.68985,5.69163,5.67284,5.67492,367000000.0
2005-01-19 11:00:00,5.67422,5.67814,5.67163,5.67744,402000000.0
2005-01-19 11:30:00,5.67719,5.68015,5.67545,5.67724,380000000.0
2005-01-19 12:00:00,5.67724,5.68279,5.67513,5.68032,370000000.0
2005-01-19 12:30:00,5.68029,5.68399,5.6779,5.67922,388000000.0
2005-01-19 13:00:00,5.67971,5.68392,5.67854,5.68047,440000000.0
2005-01-19 13:30:00,5.68124,5.68371,5.67521,5.67736,356000000.0
2005-01-19 14:00:00,5.67698,5.67977,5.67196,5.67969,381000000.0
2005-01-19 14:30:00,5.67885,5.68218,5.678,5.68032,387000000.0
2005-01-19 15:00:00,5.6809,5.68305,5.6773,5.68179,403000000.0
2005-01-19 15:30:00,5.68081,5.68643,5.66598,5.6758,412000000.0
2005-01-19 16:00:00,5.67586,5.68118,5.67356,5.6799,377000000.0
2005-01-19 16:30:00,5.67959,5.69156,5.67745,5.6892,394000000.0
2005-01-19 17:00:00,5.68962,5.69763,5.68784,5.69637,380000000.0
2005-01-19 17:30:00,5.69708,5.70478,5.69683,5.70309,415000000.0
2005-01-19 18:00:00,5.70204,5.70828,5.69991,5.70073,394000000.0
2005-01-19 18:30:00,5.70169,5.7069,5.69981,5.70556,408000000.0
2005-01-19 19:00:00,5.70744,5.71495,5.7039,5.71458,409000000.0
2005-01-19 19:30:00,5.71606,5.71794,5.70953,5.71186,408000000.0
2005-01-19 20:00:00,5.71325,5.72329,5.71322,5.718,390000000.0
2005-01-19 20:30:00,5.71797,5.72322,5.71679,5.72159,412000000.0
2005-01-19 21:00:00,5.72308,5.73299,5.72201,5.72817,378000000.0
2005-01-19 21:30:00,5.72828,5.73079,5.71837,5.7199,408000000.0
2005-01-19 22:00:00,5.71972,5.72232,5.71675,5.72039,411000000.0
2005-01-19 22:30:00,5.72054,5.72166,5.71357,5.71467,381000000.0
2005-01-19 23:00:00,5.71473,5.71833,5.71385,5.71385,389000000.0
2005-01-19 23:30:00,5.71586,5.71586,5.71242,5.71283,433000000.0
2005-01-20 00:00:00,5.71348,5.71522,5.71018,5.71163,386000000.0
2005-01-20 00:30:00,5.71252,5.71536,5.711,5.71381,394000000.0
2005-01-20 01:00:00,5.7138,5.72035,5.71187,5.71981,380000000.0
2005-01-20 01:30:00,5.71926,5.72251,5.71685,5.71705,407000000.0
2005-01-20 02:00:00,5.71735,5.71758,5.71327,5.7162,419000000.0
2005-01-20 02:30:00,5.71575,5.71583,5.70996,5.71462,404000000.0
2005-01-20 03:00:00,5.71428,5.71428,5.70971,5.71238,398000000.0
2005-01-20 03:30:00,5.71136,5.7164,5.71086,5.71532,400000000.0
2005-01-20 04:00:00,5.71422,5.7165,5.71255,5.7141,385000000.0
2005-01-20 04:30:00,5.71241,5.71523,5.71006,5.71321,383000000.0
2005-01-20 05:00:00,5.71317,5.71472,5.70777,5.71055,405000000.0
2005-01-20 05:30:00,5.71156,5.71412,5.70839,5.71217,424000000.0
2005-01-20 06:00:00,5.7122,5.71411,5.71006,5.71245,439000000.0
2005-01-20 06:30:00,5.71244,5.7149,5.7082,5.7149,390000000.0
2005-01-20 07:00:00,5.71504,5.7158,5.71292,5.71533,433000000.0
2005-01-20 07:30:00,5.71445,5.71586,5.71124,5.71124,367000000.0
2005-01-20 08:00:00,5.71275,5.71634,5.71163,5.71368,375000000.0
2005-01-20 08:30:00,5.71211,5.71499,5.70774,5.70828,403000000.0
2005-01-20 09:00:00,5.70865,5.71878,5.70596,5.71685,409000000.0
2005-01-20 09:30:00,5.71602,5.72314,5.71512,5.72102,446000000.0
2005-01-20 10:00:00,5.72005,5.73081,5.71862,5.72497,389000000.0
2005-01-20 10:30:00,5.72487,5.72572,5.71783,5.71992,367000000.0
2005-01-20 11:00:00,5.71922,5.72186,5.71564,5.72101,402000000.0
2005-01-20 11:30:00,5.72113,5.72546,5.71927,5.72546,380000000.0
2005-01-20 12:00:00,5.72648,5.73908,5.72314,5.73817,370000000.0
2005-01-20 12:30:00,5.73914,5.74519,5.73248,5.73279,388000000.0
2005-01-20 13:00:00,5.73509,5.74015,5.73213,5.73413,440000000.0
2005-01-20 13:30:00,5.73674,5.74537,5.73657,5.74525,356000000.0
2005-01-20 14:00:00,5.74509,5.75135,5.74425,5.74567,381000000.0
2005-01-20 14:30:00,5.74519,5.74727,5.73688,5.74197,387000000.0
2005-01-20 15:00:00,5.74243,5.74686,5.73618,5.74,403000000.0
2005-01-20 15:30:00,5.73982,5.74427,5.73452,5.74376,412000000.0
2005-01-20 16:00:00,5.74357,5.74581,5.73638,5.73863,377000000.0
2005-01-20 16:30:00,5.7388,5.73951,5.73219,5.73395,394000000.0
2005-01-20 17:00:00,5.73464,5.74079,5.72812,5.73938,380000000.0
2005-01-20 17:30:00,5.73941,5.74057,5.73161,5.74057,415000000.0
2005-01-20 18:00:00,5.73977,5.74342,5.73666,5.74193,394000000.0
2005-01-20 18:30:00,5.74234,5.74234,5.73495,5.73755,408000000.0
2005-01-20 19:00:00,5.73754,5.74091,5.72712,5.73863,409000000.0
2005-01-20 19:30:00,5.73932,5.74314,5.73571,5.74174,408000000.0
2005-01-20 20:00:00,5.74145,5.74152,5.73176,5.73415,390000000.0
2005-01-20 20:30:00,5.73417,5.73705,5.7313,5.7313,412000000.0
2005-01-20 21:00:00,5.73216,5.73741,5.73216,5.73469,378000000.0
2005-01-20 21:30:00,5.73387,5.73863,5.73349,5.7382,408000000.0
2005-01-20 22:00:00,5.73795,5.73828,5.73349,5.73397,411000000.0
2005-01-20 22:30:00,5.73402,5.73463,5.7278,5.72881,381000000.0
2005-01-20 23:00:00,5.73068,5.73382,5.72982,5.73291,389000000.0
2005-01-20 23:30:00,5.73251,5.73466,5.73111,5.734,433000000.0
2005-01-21 00:00:00,5.73434,5.74086,5.73409,5.73538,386000000.0
2005-01-21 00:30:00,5.7349,5.73911,5.734,5.7367,394000000.0
2005-01-21 01:00:00,5.73516,5.73749,5.73343,5.73592,380000000.0
2005-01-21 01:30:00,5.73612,5.73855,5.73373,5.73373,407000000.0
2005-01-21 02:00:00,5.73354,5.74327,5.73354,5.74191,419000000.0
2005-01-21 02:30:00,5.74123,5.74334,5.7389,5.73925,404000000.0
2005-01-21 03:00:00,5.73933,5.74349,5.73734,5.7429,398000000.0
2005-01-21 03:30:00,5.74258,5.74738,5.74074,5.74643,400000000.0
2005-01-21 04:00:00,5.74558,5.74656,5.74191,5.74279,385000000.0
2005-01-21 04:30:00,5.74272,5.74561,5.74089,5.74233,383000000.0
2005-01-21 05:00:00,5.74278,5.74278,5.73847,5.74202,405000000.0
2005-01-21 05:30:00,5.73983,5.74115,5.73623,5.73907,424000000.0
2005-01-21 06:00:00,5.73909,5.74197,5.73693,5.73867,439000000.0
2005-01-21 06:30:00,5.73806,5.73992,5.73685,5.73861,390000000.0
2005-01-21 07:00:00,5.73851,5.73945,5.73518,5.73614,433000000.0
2005-01-21 07:30:00,5.73602,5.73867,5.73446,5.7378,367000000.0
2005-01-21 08:00:00,5.73808,5.74103,5.73628,5.74016,375000000.0
2005-01-21 08:30:00,5.74088,5.74283,5.737,5.74088,403000000.0
2005-01-21 09:00:00,5.74138,5.74317,5.73293,5.73374,409000000.0
2005-01-21 09:30:00,5.73364,5.73389,5.72295,5.72312,446000000.0
2005-01-21 10:00:00,5.72372,5.7299,5.72252,5.72966,389000000.0
2005-01-21 10:30:00,5.73002,5.73088,5.72132,5.72195,367000000.0
2005-01-21 11:00:00,5.72112,5.72306,5.71517,5.72025,402000000.0
2005-01-21 11:30:00,5.71987,5.72736,5.71801,5.71955,380000000.0
2005-01-21 12:00:00,5.71743,5.72049,5.71311,5.71723,370000000.0
2005-01-21 12:30:00,5.71675,5.72424,5.71505,5.7212,388000000.0
2005-01-21 13:00:00,5.72092,5.72595,5.72039,5.72302,440000000.0
2005-01-21 13:30:00,5.72321,5.73219,5.72263,5.73151,356000000.0
2005-01-21 14:00:00,5.73204,5.74078,5.73094,5.7366,381000000.0
2005-01-21 14:30:00,5.73682,5.7401,5.73325,5.73697,387000000.0
2005-01-21 15:00:00,5.7361,5.73712,5.73142,5.73306,403000000.0
2005-01-21 15:30:00,5.73247,5.73397,5.72629,5.72717,412000000.0
2005-01-21 16:00:00,5.72811,5.7288,5.71986,5.72216,377000000.0
2005-01-21 16:30:00,5.72209,5.72641,5.71754,5.72215,394000000.0
2005-01-21 17:00:00,5.72257,5.72305,5.71017,5.71417,380000000.0
2005-01-21 17:30:00,5.7136,5.72144,5.70996,5.72001,415000000.0
2005-01-21 18:00:00,5.71989,5.72027,5.70181,5.70304,394000000.0
2005-01-21 18:30:00,5.70377,5.70496,5.69766,5.70263,408000000.0
2005-01-21 19:00:00,5.70297,5.70373,5.69549,5.69888,409000000.0
2005-01-21 19:30:00,5.69899,5.70019,5.68877,5.69496,408000000.0
2005-01-21 20:00:00,5.69474,5.6995,5.69068,5.69599,390000000.0
2005-01-21 20:30:00,5.69537,5.69757,5.69443,5.69644,412000000.0
2005-01-21 21:00:00,5.69651,5.69778,5.69291,5.69564,378000000.0
2005-01-21 21:30:00,5.69527,5.69699,5.69296,5.69575,408000000.0
2005-01-21 22:00:00,5.69605,5.70044,5.69484,5.69917,411000000.0
2005-01-21 22:30:00,5.69852,5.70031,5.6964,5.69856,381000000.0
2005-01-21 23:00:00,5.69969,5.69987,5.69686,5.69926,389000000.0
2005-01-21 23:30:00,5.6995,5.70205,5.69746,5.70205,433000000.0
2005-01-24 02:00:00,5.70249,5.70437,5.70104,5.70336,419000000.0
2005-01-24 02:30:00,5.70302,5.70302,5.69848,5.69849,404000000.0
2005-01-24 03:00:00,5.69869,5.69989,5.69441,5.69989,398000000.0
2005-01-24 03:30:00,5.69961,5.70187,5.69792,5.70136,400000000.0
2005-01-24 04:00:00,5.70085,5.70397,5.70027,5.7022,385000000.0
2005-01-24 04:30:00,5.70266,5.70626,5.70179,5.7029,383000000.0
2005-01-24 05:00:00,5.70281,5.70405,5.69643,5.69802,405000000.0
2005-01-24 05:30:00,5.69658,5.69985,5.69563,5.69885,424000000.0
2005-01-24 06:00:00,5.69839,5.70034,5.69571,5.6974,439000000.0
2005-01-24 06:30:00,5.69867,5.7003,5.69652,5.69959,390000000.0
2005-01-24 07:00:00,5.69943,5.70124,5.6979,5.69994,433000000.0
2005-01-24 07:30:00,5.70004,5.70223,5.69854,5.70169,367000000.0
2005-01-24 08:00:00,5.70064,5.70217,5.69412,5.69509,375000000.0
2005-01-24 08:30:00,5.69561,5.69613,5.68854,5.69034,403000000.0
2005-01-24 09:00:00,5.69018,5.69516,5.6887,5.69456,409000000.0
2005-01-24 09:30:00,5.69433,5.69452,5.68655,5.68668,446000000.0
2005-01-24 10:00:00,5.68636,5.68985,5.6811,5.68172,389000000.0
2005-01-24 10:30:00,5.68243,5.68457,5.67954,5.68159,367000000.0
2005-01-24 11:00:00,5.68086,5.68568,5.67965,5.68276,402000000.0
2005-01-24 11:30:00,5.68312,5.68652,5.6804,5.68186,380000000.0
2005-01-24 12:00:00,5.68183,5.68405,5.67705,5.6801,370000000.0
2005-01-24 12:30:00,5.67983,5.68239,5.67604,5.68118,388000000.0
2005-01-24 13:00:00,5.68187,5.68564,5.67632,5.68504,440000000.0
2005-01-24 13:30:00,5.6854,5.68868,5.679,5.68723,356000000.0
2005-01-24 14:00:00,5.68661,5.69146,5.68159,5.69112,381000000.0
2005-01-24 14:30:00,5.69084,5.69462,5.68882,5.69462,387000000.0
2005-01-24 15:00:00,5.69454,5.69493,5.68849,5.69085,403000000.0
2005-01-24 15:30:00,5.6901,5.69302,5.68645,5.69063,412000000.0
2005-01-24 16:00:00,5.69056,5.6921,5.67574,5.68688,377000000.0
2005-01-24 16:30:00,5.68667,5.6893,5.68218,5.68851,394000000.0
2005-01-24 17:00:00,5.68926,5.70104,5.68692,5.69717,380000000.0
2005-01-24 17:30:00,5.69712,5.7014,5.69618,5.69977,415000000.0
2005-01-24 18:00:00,5.6995,5.70469,5.69939,5.7007,394000000.0
2005-01-24 18:30:00,5.70019,5.7064,5.6984,5.70152,408000000.0
2005-01-24 19:00:00,5.70147,5.70331,5.69823,5.69911,409000000.0
2005-01-24 19:30:00,5.69952,5.70122,5.69725,5.70048,408000000.0
2005-01-24 20:00:00,5.70057,5.70453,5.69667,5.70162,390000000.0
2005-01-24 20:30:00,5.70095,5.70269,5.69932,5.70168,412000000.0
2005-01-24 21:00:00,5.70154,5.70324,5.69976,5.70161,378000000.0
2005-01-24 21:30:00,5.70068,5.70091,5.69165,5.69387,408000000.0
2005-01-24 22:00:00,5.69366,5.69661,5.68981,5.69154,411000000.0
2005-01-24 22:30:00,5.69148,5.69433,5.68949,5.69251,381000000.0
2005-01-24 23:00:00,5.69248,5.69567,5.69069,5.69209,389000000.0
2005-01-24 23:30:00,5.69255,5.6955,5.69145,5.69255,433000000.0
2005-01-25 00:00:00,5.69298,5.69974,5.69276,5.69673,386000000.0
2005-01-25 00:30:00,5.69679,5.70061,5.69547,5.70011,394000000.0
2005-01-25 01:00:00,5.70039,5.70445,5.69737,5.70397,380000000.0
2005-01-25 01:30:00,5.70365,5.70491,5.70128,5.70288,407000000.0
2005-01-25 02:00:00,5.70228,5.70405,5.70075,5.70265,419000000.0
2005-01-25 02:30:00,5.70219,5.7049,5.70111,5.70353,404000000.0
2005-01-25 03:00:00,5.70257,5.70544,5.7018,5.70418,398000000.0
2005-01-25 03:30:00,5.70469,5.71626,5.7039,5.71615,400000000.0
2005-01-25 04:00:00,5.71522,5.71553,5.70727,5.70912,385000000.0
2005-01-25 04:30:00,5.70877,5.7094,5.70107,5.70245,383000000.0
2005-01-25 05:00:00,5.70378,5.70596,5.70213,5.70359,405000000.0
2005-01-25 05:30:00,5.70406,5.70891,5.70311,5.70622,424000000.0
2005-01-25 06:00:00,5.70662,5.70902,5.70571,5.70718,439000000.0
2005-01-25 06:30:00,5.70597,5.70911,5.70245,5.70911,390000000.0
2005-01-25 07:00:00,5.70949,5.70949,5.70232,5.70394,433000000.0
2005-01-25 07:30:00,5.70366,5.7039,5.69606,5.69729,367000000.0
2005-01-25 08:00:00,5.69737,5.70257,5.69666,5.70177,375000000.0
2005-01-25 08:30:00,5.70227,5.70963,5.69802,5.70785,403000000.0
2005-01-25 09:00:00,5.70843,5.71052,5.701,5.7027,409000000.0
2005-01-25 09:30:00,5.7029,5.70368,5.69763,5.69968,446000000.0
2005-01-25 10:00:00,5.69992,5.70239,5.69171,5.69326,389000000.0
2005-01-25 10:30:00,5.69329,5.69502,5.68619,5.68671,367000000.0
2005-01-25 11:00:00,5.68643,5.69154,5.68567,5.69139,402000000.0
2005-01-25 11:30:00,5.69208,5.69365,5.68876,5.69062,380000000.0
2005-01-25 12:00:00,5.69081,5.69121,5.68842,5.68953,370000000.0
2005-01-25 12:30:00,5.68931,5.69804,5.68806,5.69493,388000000.0
2005-01-25 13:00:00,5.69517,5.69962,5.69393,5.69596,440000000.0
2005-01-25 13:30:00,5.6953,5.69614,5.6926,5.69579,356000000.0
2005-01-25 14:00:00,5.69585,5.70409,5.69475,5.70245,381000000.0
2005-01-25 14:30:00,5.70388,5.71015,5.70216,5.70774,387000000.0
2005-01-25 15:00:00,5.70832,5.71046,5.70395,5.70671,403000000.0
2005-01-25 15:30:00,5.70712,5.71038,5.70334,5.70466,412000000.0
2005-01-25 16:00:00,5.70443,5.70802,5.70036,5.70691,377000000.0
2005-01-25 16:30:00,5.70654,5.70726,5.70201,5.70276,394000000.0
2005-01-25 17:00:00,5.70235,5.7349,5.70235,5.7349,380000000.0
2005-01-25 17:30:00,5.73532,5.74052,5.73201,5.73906,415000000.0
2005-01-25 18:00:00,5.73792,5.73848,5.7337,5.73759,394000000.0
2005-01-25 18:30:00,5.73748,5.74145,5.73489,5.73944,408000000.0
2005-01-25 19:00:00,5.73989,5.74243,5.72899,5.73119,409000000.0
2005-01-25 19:30:00,5.73151,5.73597,5.7302,5.73407,408000000.0
2005-01-25 20:00:00,5.73335,5.73603,5.73238,5.73441,390000000.0
2005-01-25 20:30:00,5.73441,5.73556,5.73134,5.73336,412000000.0
2005-01-25 21:00:00,5.7348,5.73876,5.73388,5.73605,378000000.0
2005-01-25 21:30:00,5.73626,5.7386,5.73412,5.7342,408000000.0
2005-01-25 22:00:00,5.73441,5.73657,5.72929,5.73006,411000000.0
2005-01-25 22:30:00,5.73033,5.7339,5.72961,5.73346,381000000.0
2005-01-25 23:00:00,5.73261,5.73268,5.7289,5.73175,389000000.0
2005-01-25 23:30:00,5.73312,5.73458,5.72974,5.73024,433000000.0
2005-01-26 00:00:00,5.7305,5.7321,5.72907,5.73089,386000000.0
2005-01-26 00:30:00,5.73057,5.73328,5.72864,5.72989,394000000.0
2005-01-26 01:00:00,5.73042,5.73156,5.7278,5.72964,380000000.0
2005-01-26 01:30:00,5.72987,5.73411,5.72746,5.73411,407000000.0
2005-01-26 02:00:00,5.7331,5.73418,5.7277,5.72856,419000000.0
2005-01-26 02:30:00,5.72856,5.72945,5.72504,5.72773,404000000.0
2005-01-26 03:00:00,5.7271,5.72977,5.72568,5.72745,398000000.0
2005-01-26 03:30:00,5.72852,5.72914,5.72555,5.72723,400000000.0
2005-01-26 04:00:00,5.72653,5.72772,5.72346,5.72395,385000000.0
2005-01-26 04:30:00,5.72409,5.72759,5.72356,5.72674,383000000.0
2005-01-26 05:00:00,5.72707,5.72768,5.72036,5.72275,405000000.0
2005-01-26 05:30:00,5.72258,5.72761,5.72108,5.72154,424000000.0
2005-01-26 06:00:00,5.7217,5.72374,5.71936,5.72136,439000000.0
2005-01-26 06:30:00,5.7218,5.7255,5.72006,5.7247,390000000.0
2005-01-26 07:00:00,5.72472,5.72773,5.72284,5.72664,433000000.0
2005-01-26 07:30:00,5.72538,5.72753,5.72337,5.72456,367000000.0
2005-01-26 08:00:00,5.72456,5.72583,5.72329,5.72493,375000000.0
2005-01-26 08:30:00,5.72492,5.73196,5.72464,5.72985,403000000.0
2005-01-26 09:00:00,5.72917,5.73012,5.72131,5.72759,409000000.0
2005-01-26 09:30:00,5.72718,5.73168,5.72573,5.72983,446000000.0
2005-01-26 10:00:00,5.72912,5.72926,5.7177,5.72053,389000000.0
2005-01-26 10:30:00,5.72036,5.72528,5.71736,5.72503,367000000.0
2005-01-26 11:00:00,5.72492,5.72499,5.71537,5.71688,402000000.0
2005-01-26 11:30:00,5.71592,5.71757,5.71131,5.71311,380000000.0
2005-01-26 12:00:00,5.71347,5.71567,5.70975,5.7139,370000000.0
2005-01-26 12:30:00,5.71328,5.71809,5.7125,5.71411,388000000.0
2005-01-26 13:00:00,5.71376,5.71616,5.71134,5.71391,440000000.0
2005-01-26 13:30:00,5.71307,5.7141,5.70971,5.71245,356000000.0
2005-01-26 14:00:00,5.71335,5.71563,5.70904,5.71481,381000000.0
2005-01-26 14:30:00,5.71466,5.71634,5.71121,5.71293,387000000.0
2005-01-26 15:00:00,5.71333,5.71685,5.71228,5.71355,403000000.0
2005-01-26 15:30:00,5.71364,5.71369,5.69866,5.70136,412000000.0
2005-01-26 16:00:00,5.70197,5.70221,5.69124,5.6985,377000000.0
2005-01-26 16:30:00,5.69854,5.70069,5.69476,5.6974,394000000.0
2005-01-26 17:00:00,5.6974,5.69917,5.69182,5.69474,380000000.0
2005-01-26 17:30:00,5.69483,5.69636,5.68639,5.68785,415000000.0
2005-01-26 18:00:00,5.68711,5.69096,5.68271,5.69046,394000000.0
2005-01-26 18:30:00,5.69074,5.69111,5.68334,5.68441,408000000.0
2005-01-26 19:00:00,5.6844,5.68878,5.68368,5.68799,409000000.0
2005-01-26 19:30:00,5.68886,5.68923,5.67293,5.67652,408000000.0
2005-01-26 20:00:00,5.67662,5.68243,5.67501,5.68172,390000000.0
2005-01-26 20:30:00,5.68168,5.68384,5.68,5.68222,412000000.0
2005-01-26 21:00:00,5.68225,5.68533,5.68039,5.68507,378000000.0
2005-01-26 21:30:00,5.68398,5.68969,5.68398,5.68892,408000000.0
2005-01-26 22:00:00,5.6888,5.69351,5.68707,5.6883,411000000.0
2005-01-26 22:30:00,5.68801,5.69149,5.68621,5.68621,381000000.0
2005-01-26 23:00:00,5.68619,5.68782,5.68134,5.68525,389000000.0
2005-01-26 23:30:00,5.68496,5.68752,5.68114,5.68722,433000000.0
2005-01-27 00:00:00,5.68691,5.68885,5.68281,5.68632,386000000.0
2005-01-27 00:30:00,5.68744,5.68947,5.68591,5.68761,394000000.0
2005-01-27 01:00:00,5.68748,5.68819,5.68496,5.6855,380000000.0
2005-01-27 01:30:00,5.68555,5.68816,5.68443,5.68595,407000000.0
2005-01-27 02:00:00,5.6849,5.68962,5.68369,5.68816,419000000.0
2005-01-27 02:30:00,5.6892,5.69227,5.68738,5.69196,404000000.0
2005-01-27 03:00:00,5.69204,5.69331,5.6886,5.69218,398000000.0
2005-01-27 03:30:00,5.692,5.69276,5.68505,5.6881,400000000.0
2005-01-27 04:00:00,5.68783,5.69143,5.68547,5.68972,385000000.0
2005-01-27 04:30:00,5.69087,5.69207,5.6879,5.68903,383000000.0
2005-01-27 05:00:00,5.68923,5.69149,5.68754,5.6877,405000000.0
2005-01-27 05:30:00,5.68758,5.69192,5.68758,5.68969,424000000.0
2005-01-27 06:00:00,5.6903,5.69056,5.68698,5.68781,439000000.0
2005-01-27 06:30:00,5.68817,5.68987,5.68404,5.68523,390000000.0
2005-01-27 07:00:00,5.68513,5.68766,5.68403,5.68412,433000000.0
2005-01-27 07:30:00,5.6835,5.68525,5.68039,5.68517,367000000.0
2005-01-27 08:00:00,5.68435,5.68601,5.67979,5.68102,375000000.0
2005-01-27 08:30:00,5.68261,5.68435,5.67888,5.68074,403000000.0
2005-01-27 09:00:00,5.68059,5.68218,5.6771,5.67799,409000000.0
2005-01-27 09:30:00,5.67788,5.67903,5.66561,5.66827,446000000.0
2005-01-27 10:00:00,5.66824,5.6785,5.66781,5.67813,389000000.0
2005-01-27 10:30:00,5.67866,5.68777,5.67864,5.68701,367000000.0
2005-01-27 11:00:00,5.68725,5.69097,5.68291,5.68423,402000000.0
2005-01-27 11:30:00,5.68457,5.69133,5.68172,5.68891,380000000.0
2005-01-27 12:00:00,5.68874,5.70244,5.68793,5.69939,370000000.0
2005-01-27 12:30:00,5.69895,5.70284,5.69798,5.69865,388000000.0
2005-01-27 13:00:00,5.69925,5.70089,5.69515,5.69943,440000000.0
2005-01-27 13:30:00,5.69877,5.70038,5.69577,5.69651,356000000.0
2005-01-27 14:00:00,5.69644,5.70866,5.69599,5.70625,381000000.0
2005-01-27 14:30:00,5.70657,5.7071,5.70073,5.70313,387000000.0
2005-01-27 15:00:00,5.70195,5.70766,5.70037,5.70135,403000000.0
2005-01-27 15:30:00,5.70239,5.71237,5.6936,5.70947,412000000.0
2005-01-27 16:00:00,5.70927,5.71386,5.70434,5.70454,377000000.0
2005-01-27 16:30:00,5.70491,5.71062,5.70247,5.70706,394000000.0
2005-01-27 17:00:00,5.70658,5.71205,5.69837,5.70096,380000000.0
2005-01-27 17:30:00,5.70102,5.70265,5.69524,5.70265,415000000.0
2005-01-27 18:00:00,5.70236,5.70775,5.70114,5.70127,394000000.0
2005-01-27 18:30:00,5.70164,5.70891,5.70154,5.70663,408000000.0
2005-01-27 19:00:00,5.70654,5.70662,5.70242,5.70453,409000000.0
2005-01-27 19:30:00,5.70523,5.70845,5.70297,5.7046,408000000.0
2005-01-27 20:00:00,5.70635,5.70635,5.69846,5.70102,390000000.0
2005-01-27 20:30:00,5.70058,5.70131,5.69756,5.69912,412000000.0
2005-01-27 21:00:00,5.69867,5.70473,5.69863,5.70255,378000000.0
2005-01-27 21:30:00,5.7025,5.7039,5.70045,5.70244,408000000.0
2005-01-27 22:00:00,5.70259,5.70442,5.70093,5.70215,411000000.0
2005-01-27 22:30:00,5.70177,5.70498,5.70141,5.70367,381000000.0
2005-01-27 23:00:00,5.70324,5.70576,5.70228,5.7046,389000000.0
2005-01-27 23:30:00,5.70507,5.70514,5.69717,5.69982,433000000.0
2005-01-28 00:00:00,5.69827,5.70182,5.68769,5.69453,386000000.0
2005-01-28 00:30:00,5.69455,5.70303,5.69351,5.70069,394000000.0
2005-01-28 01:00:00,5.70018,5.70215,5.69666,5.70052,380000000.0
2005-01-28 01:30:00,5.70034,5.70116,5.69634,5.70056,407000000.0
2005-01-28 02:00:00,5.70071,5.70311,5.69842,5.7014,419000000.0
2005-01-28 02:30:00,5.7024,5.70777,5.7001,5.70563,404000000.0
2005-01-28 03:00:00,5.70474,5.7056,5.70162,5.70358,398000000.0
2005-01-28 03:30:00,5.70315,5.70692,5.70133,5.70582,400000000.0
2005-01-28 04:00:00,5.70506,5.71073,5.70255,5.70773,385000000.0
2005-01-28 04:30:00,5.70732,5.70906,5.705,5.70652,383000000.0
2005-01-28 05:00:00,5.7065,5.70893,5.70553,5.70754,405000000.0
2005-01-28 05:30:00,5.70736,5.70875,5.70456,5.70597,424000000.0
2005-01-28 06:00:00,5.7056,5.70664,5.70351,5.70537,439000000.0
2005-01-28 06:30:00,5.70548,5.70996,5.7039,5.70719,390000000.0
2005-01-28 07:00:00,5.70699,5.70866,5.70411,5.70866,433000000.0
2005-01-28 07:30:00,5.70868,5.70912,5.7031,5.70361,367000000.0
2005-01-28 08:00:00,5.70287,5.70457,5.70031,5.70243,375000000.0
2005-01-28 08:30:00,5.70279,5.70381,5.6947,5.69906,403000000.0
2005-01-28 09:00:00,5.69863,5.70281,5.69511,5.70011,409000000.0
2005-01-28 09:30:00,5.69982,5.70562,5.69891,5.7051,446000000.0
2005-01-28 10:00:00,5.70521,5.70776,5.70289,5.7062,389000000.0
2005-01-28 10:30:00,5.70642,5.7072,5.70064,5.70494,367000000.0
2005-01-28 11:00:00,5.70508,5.70605,5.70134,5.70273,402000000.0
2005-01-28 11:30:00,5.70175,5.7036,5.6987,5.70078,380000000.0
2005-01-28 12:00:00,5.70018,5.70151,5.69637,5.69762,370000000.0
2005-01-28 12:30:00,5.69751,5.69877,5.69499,5.69829,388000000.0
2005-01-28 13:00:00,5.69861,5.70626,5.69757,5.70599,440000000.0
2005-01-28 13:30:00,5.70486,5.70521,5.70209,5.70334,356000000.0
2005-01-28 14:00:00,5.70314,5.70427,5.69889,5.70056,381000000.0
2005-01-28 14:30:00,5.70153,5.70502,5.69981,5.702,387000000.0
2005-01-28 15:00:00,5.70294,5.70721,5.69711,5.7068,403000000.0
2005-01-28 15:30:00,5.7038,5.7038,5.68398,5.68511,412000000.0
2005-01-28 16:00:00,5.68579,5.6988,5.68579,5.69714,377000000.0
2005-01-28 16:30:00,5.69764,5.69786,5.69314,5.69501,394000000.0
2005-01-28 17:00:00,5.69578,5.7233,5.69505,5.71712,380000000.0
2005-01-28 17:30:00,5.71764,5.72218,5.71065,5.71492,415000000.0
2005-01-28 18:00:00,5.71481,5.71614,5.71093,5.71204,394000000.0
2005-01-28 18:30:00,5.7125,5.7134,5.70244,5.70423,408000000.0
2005-01-28 19:00:00,5.70508,5.70509,5.7001,5.70127,409000000.0
2005-01-28 19:30:00,5.70089,5.70556,5.70055,5.70556,408000000.0
2005-01-28 20:00:00,5.70495,5.70527,5.70249,5.70525,390000000.0
2005-01-28 20:30:00,5.70343,5.70509,5.70132,5.70434,412000000.0
2005-01-28 21:00:00,5.70384,5.70458,5.70105,5.70254,378000000.0
2005-01-28 21:30:00,5.70247,5.70413,5.69991,5.70123,408000000.0
2005-01-28 22:00:00,5.70022,5.70167,5.69859,5.7004,411000000.0
2005-01-28 22:30:00,5.70026,5.70222,5.6967,5.69892,381000000.0
2005-01-28 23:00:00,5.69924,5.70081,5.69735,5.69994,389000000.0
2005-01-28 23:30:00,5.70091,5.70241,5.69848,5.70241,433000000.0
2005-01-31 02:00:00,5.70857,5.71008,5.70372,5.70481,419000000.0
2005-01-31 02:30:00,5.70401,5.7083,5.70344,5.70344,404000000.0
2005-01-31 03:00:00,5.70422,5.70788,5.70379,5.70629,398000000.0
2005-01-31 03:30:00,5.70702,5.71111,5.70564,5.7092,400000000.0
2005-01-31 04:00:00,5.70808,5.71055,5.7053,5.70566,385000000.0
2005-01-31 04:30:00,5.7047,5.70805,5.70449,5.70735,383000000.0
2005-01-31 05:00:00,5.70746,5.7078,5.70519,5.70648,405000000.0
2005-01-31 05:30:00,5.70622,5.70916,5.70612,5.70825,424000000.0
2005-01-31 06:00:00,5.70812,5.71249,5.70763,5.71046,439000000.0
2005-01-31 06:30:00,5.71025,5.71073,5.70603,5.70753,390000000.0
2005-01-31 07:00:00,5.70821,5.70821,5.70504,5.70636,433000000.0
2005-01-31 07:30:00,5.70607,5.70843,5.70493,5.70635,367000000.0
2005-01-31 08:00:00,5.70672,5.71036,5.70546,5.70753,375000000.0
2005-01-31 08:30:00,5.70853,5.71102,5.70599,5.70989,403000000.0
2005-01-31 09:00:00,5.70993,5.71388,5.70577,5.71267,409000000.0
2005-01-31 09:30:00,5.71261,5.71336,5.70778,5.71123,446000000.0
2005-01-31 10:00:00,5.7107,5.71386,5.70796,5.70884,389000000.0
2005-01-31 10:30:00,5.70731,5.71645,5.70731,5.71633,367000000.0
2005-01-31 11:00:00,5.7163,5.72091,5.71116,5.71986,402000000.0
2005-01-31 11:30:00,5.7197,5.72904,5.71931,5.72313,380000000.0
2005-01-31 12:00:00,5.72265,5.72444,5.72027,5.72407,370000000.0
2005-01-31 12:30:00,5.72445,5.7247,5.7159,5.71726,388000000.0
2005-01-31 13:00:00,5.71779,5.7235,5.71662,5.72286,440000000.0
2005-01-31 13:30:00,5.7227,5.72313,5.70412,5.70494,356000000.0
2005-01-31 14:00:00,5.70464,5.70527,5.70077,5.70359,381000000.0
2005-01-31 14:30:00,5.70328,5.70515,5.69731,5.70283,387000000.0
2005-01-31 15:00:00,5.7039,5.70669,5.69913,5.70582,403000000.0
2005-01-31 15:30:00,5.70595,5.70663,5.70104,5.70463,412000000.0
2005-01-31 16:00:00,5.70506,5.71214,5.70381,5.71007,377000000.0
2005-01-31 16:30:00,5.71066,5.71091,5.70045,5.70741,394000000.0
2005-01-31 17:00:00,5.70738,5.70881,5.70488,5.70653,380000000.0
2005-01-31 17:30:00,5.70746,5.70895,5.7005,5.70279,415000000.0
2005-01-31 18:00:00,5.70254,5.70513,5.69242,5.70039,394000000.0
2005-01-31 18:30:00,5.70061,5.70108,5.69347,5.69445,408000000.0
2005-01-31 19:00:00,5.69501,5.70265,5.69317,5.70058,409000000.0
2005-01-31 19:30:00,5.69989,5.70096,5.69447,5.69767,408000000.0
2005-01-31 20:00:00,5.69741,5.69891,5.69529,5.69702,390000000.0
2005-01-31 20:30:00,5.69726,5.6997,5.69561,5.69857,412000000.0
2005-01-31 21:00:00,5.6991,5.70039,5.69709,5.69729,378000000.0
2005-01-31 21:30:00,5.69893,5.70667,5.69783,5.70504,408000000.0
2005-01-31 22:00:00,5.70521,5.70793,5.7024,5.70556,411000000.0
2005-01-31 22:30:00,5.70548,5.70793,5.70334,5.70342,381000000.0
2005-01-31 23:00:00,5.70334,5.70602,5.70001,5.70083,389000000.0
2005-01-31 23:30:00,5.701,5.70449,5.69976,5.70127,433000000.0
2005-02-01 00:00:00,5.70174,5.70188,5.6962,5.69817,386000000.0
2005-02-01 00:30:00,5.69839,5.69981,5.69541,5.69758,394000000.0
2005-02-01 01:00:00,5.6989,5.69969,5.69523,5.69692,380000000.0
2005-02-01 01:30:00,5.69801,5.69932,5.69588,5.69771,407000000.0
2005-02-01 02:00:00,5.6971,5.69838,5.69237,5.69525,419000000.0
2005-02-01 02:30:00,5.69469,5.69763,5.69355,5.69594,404000000.0
2005-02-01 03:00:00,5.69566,5.69846,5.69416,5.69599,398000000.0
2005-02-01 03:30:00,5.69614,5.69924,5.69476,5.69789,400000000.0
2005-02-01 04:00:00,5.69809,5.69983,5.69659,5.69983,385000000.0
2005-02-01 04:30:00,5.69836,5.69931,5.69584,5.69654,383000000.0
2005-02-01 05:00:00,5.69656,5.69839,5.69508,5.69591,405000000.0
2005-02-01 05:30:00,5.69559,5.69878,5.69409,5.69865,424000000.0
2005-02-01 06:00:00,5.69836,5.69957,5.69701,5.6987,439000000.0
2005-02-01 06:30:00,5.69838,5.69935,5.69553,5.6962,390000000.0
2005-02-01 07:00:00,5.69606,5.69675,5.69234,5.695,433000000.0
2005-02-01 07:30:00,5.69344,5.69598,5.68949,5.69386,367000000.0
2005-02-01 08:00:00,5.6934,5.69775,5.69296,5.69438,375000000.0
2005-02-01 08:30:00,5.69408,5.6968,5.69258,5.69458,403000000.0
2005-02-01 09:00:00,5.6943,5.70514,5.69174,5.70458,409000000.0
2005-02-01 09:30:00,5.70367,5.70805,5.70096,5.70495,446000000.0
2005-02-01 10:00:00,5.70543,5.70973,5.70385,5.70785,389000000.0
2005-02-01 10:30:00,5.70711,5.70774,5.70228,5.7035,367000000.0
2005-02-01 11:00:00,5.70417,5.70809,5.70289,5.70518,402000000.0
2005-02-01 11:30:00,5.70576,5.70822,5.69903,5.7006,380000000.0
2005-02-01 12:00:00,5.70115,5.70695,5.69971,5.70298,370000000.0
2005-02-01 12:30:00,5.70385,5.706,5.70236,5.70388,388000000.0
2005-02-01 13:00:00,5.70338,5.70536,5.70065,5.70329,440000000.0
2005-02-01 13:30:00,5.70295,5.7038,5.70027,5.70278,356000000.0
2005-02-01 14:00:00,5.70343,5.70417,5.70105,5.70305,381000000.0
2005-02-01 14:30:00,5.70333,5.70631,5.7013,5.70135,387000000.0
2005-02-01 15:00:00,5.70175,5.70744,5.70098,5.70634,403000000.0
2005-02-01 15:30:00,5.70654,5.71254,5.70575,5.71147,412000000.0
2005-02-01 16:00:00,5.71193,5.71513,5.70907,5.71113,377000000.0
2005-02-01 16:30:00,5.7111,5.71314,5.70795,5.71019,394000000.0
2005-02-01 17:00:00,5.71098,5.71437,5.70808,5.71195,380000000.0
2005-02-01 17:30:00,5.71197,5.71686,5.70956,5.71549,415000000.0
2005-02-01 18:00:00,5.71586,5.71794,5.71188,5.714,394000000.0
2005-02-01 18:30:00,5.71336,5.71537,5.71104,5.71231,408000000.0
2005-02-01 19:00:00,5.71272,5.71719,5.70548,5.70646,409000000.0
2005-02-01 19:30:00,5.70625,5.70979,5.7033,5.70386,408000000.0
2005-02-01 20:00:00,5.70369,5.70767,5.69947,5.70075,390000000.0
2005-02-01 20:30:00,5.70089,5.70129,5.69592,5.69843,412000000.0
2005-02-01 21:00:00,5.69878,5.70382,5.69669,5.6985,378000000.0
2005-02-01 21:30:00,5.69812,5.70217,5.69422,5.69524,408000000.0
2005-02-01 22:00:00,5.69463,5.70115,5.69387,5.69875,411000000.0
2005-02-01 22:30:00,5.69861,5.70074,5.69414,5.69798,381000000.0
2005-02-01 23:00:00,5.69808,5.69916,5.69599,5.6981,389000000.0
2005-02-01 23:30:00,5.6976,5.69948,5.69634,5.69789,433000000.0
2005-02-02 00:00:00,5.69831,5.70273,5.69766,5.70138,386000000.0
2005-02-02 00:30:00,5.70198,5.70357,5.69789,5.69943,394000000.0
2005-02-02 01:00:00,5.69978,5.7016,5.69745,5.69848,380000000.0
2005-02-02 01:30:00,5.69887,5.70098,5.69736,5.69869,407000000.0
2005-02-02 02:00:00,5.6982,5.69905,5.69411,5.69466,419000000.0
2005-02-02 02:30:00,5.69557,5.69626,5.68796,5.69118,404000000.0
2005-02-02 03:00:00,5.69191,5.69473,5.69053,5.69156,398000000.0
2005-02-02 03:30:00,5.69299,5.69359,5.68821,5.68926,400000000.0
2005-02-02 04:00:00,5.68874,5.68902,5.68156,5.68611,385000000.0
2005-02-02 04:30:00,5.68551,5.68746,5.68149,5.6841,383000000.0
2005-02-02 05:00:00,5.6836,5.68506,5.67896,5.68143,405000000.0
2005-02-02 05:30:00,5.67979,5.68395,5.67951,5.68301,424000000.0
2005-02-02 06:00:00,5.68346,5.68419,5.68119,5.68335,439000000.0
2005-02-02 06:30:00,5.68261,5.68542,5.68221,5.68376,390000000.0
2005-02-02 07:00:00,5.68306,5.68527,5.68205,5.68343,433000000.0
2005-02-02 07:30:00,5.68341,5.68484,5.67729,5.68017,367000000.0
2005-02-02 08:00:00,5.67976,5.68678,5.67907,5.68419,375000000.0
2005-02-02 08:30:00,5.68422,5.6872,5.68158,5.68407,403000000.0
2005-02-02 09:00:00,5.68396,5.68921,5.68349,5.68389,409000000.0
2005-02-02 09:30:00,5.68331,5.68711,5.68129,5.68666,446000000.0
2005-02-02 10:00:00,5.68718,5.68756,5.68227,5.68376,389000000.0
2005-02-02 10:30:00,5.68353,5.68378,5.67872,5.68299,367000000.0
2005-02-02 11:00:00,5.68326,5.68899,5.68219,5.68534,402000000.0
2005-02-02 11:30:00,5.68545,5.68826,5.68453,5.68486,380000000.0
2005-02-02 12:00:00,5.68468,5.68771,5.6842,5.68549,370000000.0
2005-02-02 12:30:00,5.68685,5.68914,5.6846,5.68597,388000000.0
2005-02-02 13:00:00,5.68568,5.68682,5.6819,5.6845,440000000.0
2005-02-02 13:30:00,5.68439,5.6869,5.6812,5.68577,356000000.0
2005-02-02 14:00:00,5.68585,5.68735,5.68278,5.68645,381000000.0
2005-02-02 14:30:00,5.68599,5.68981,5.6848,5.68773,387000000.0
2005-02-02 15:00:00,5.68763,5.69271,5.68608,5.69128,403000000.0
2005-02-02 15:30:00,5.69154,5.69222,5.68763,5.6884,412000000.0
2005-02-02 16:00:00,5.68842,5.69032,5.68575,5.68876,377000000.0
2005-02-02 16:30:00,5.68899,5.69728,5.68783,5.69567,394000000.0
2005-02-02 17:00:00,5.69601,5.70164,5.69341,5.7002,380000000.0
2005-02-02 17:30:00,5.70119,5.70707,5.70016,5.7057,415000000.0
2005-02-02 18:00:00,5.70515,5.71345,5.70335,5.71142,394000000.0
2005-02-02 18:30:00,5.71113,5.71519,5.71003,5.71071,408000000.0
2005-02-02 19:00:00,5.71084,5.71567,5.71046,5.71339,409000000.0
2005-02-02 19:30:00,5.71329,5.71372,5.70706,5.71018,408000000.0
2005-02-02 20:00:00,5.71088,5.71175,5.7073,5.7102,390000000.0
2005-02-02 20:30:00,5.70998,5.71059,5.70499,5.70547,412000000.0
2005-02-02 21:00:00,5.70645,5.71139,5.70033,5.70336,378000000.0
2005-02-02 21:30:00,5.70285,5.70445,5.70011,5.70285,408000000.0
2005-02-02 22:00:00,5.70246,5.70563,5.70065,5.70537,411000000.0
2005-02-02 22:30:00,5.70507,5.70507,5.7006,5.70434,381000000.0
2005-02-02 23:00:00,5.70479,5.70542,5.70205,5.7051,389000000.0
2005-02-02 23:30:00,5.70556,5.7091,5.70406,5.70827,433000000.0
2005-02-03 00:00:00,5.70822,5.71131,5.70682,5.70969,386000000.0
2005-02-03 00:30:00,5.70972,5.71056,5.70385,5.70574,394000000.0
2005-02-03 01:00:00,5.70575,5.7081,5.70406,5.7081,380000000.0
2005-02-03 01:30:00,5.7083,5.70932,5.70448,5.70645,407000000.0
2005-02-03 02:00:00,5.70623,5.70711,5.70269,5.70565,419000000.0
2005-02-03 02:30:00,5.70585,5.71055,5.70482,5.71015,404000000.0
2005-02-03 03:00:00,5.71027,5.71277,5.7064,5.70953,398000000.0
2005-02-03 03:30:00,5.70961,5.71246,5.70767,5.71204,400000000.0
2005-02-03 04:00:00,5.71259,5.71315,5.70831,5.71059,385000000.0
2005-02-03 04:30:00,5.71061,5.71097,5.70584,5.71097,383000000.0
2005-02-03 05:00:00,5.71143,5.71292,5.7079,5.71152,405000000.0
2005-02-03 05:30:00,5.7114,5.71244,5.7075,5.70907,424000000.0
2005-02-03 06:00:00,5.7099,5.71096,5.70721,5.70998,439000000.0
2005-02-03 06:30:00,5.71049,5.71132,5.70766,5.7107,390000000.0
2005-02-03 07:00:00,5.71077,5.71231,5.70781,5.7097,433000000.0
2005-02-03 07:30:00,5.70958,5.71136,5.70834,5.70838,367000000.0
2005-02-03 08:00:00,5.70925,5.71129,5.7066,5.7066,375000000.0
2005-02-03 08:30:00,5.70776,5.7097,5.70518,5.70753,403000000.0
2005-02-03 09:00:00,5.70777,5.71502,5.70719,5.71352,409000000.0
2005-02-03 09:30:00,5.71321,5.71446,5.71029,5.71029,446000000.0
2005-02-03 10:00:00,5.71,5.71174,5.70771,5.7089,389000000.0
2005-02-03 10:30:00,5.70917,5.71357,5.70873,5.71226,367000000.0
2005-02-03 11:00:00,5.71221,5.71461,5.71029,5.71166,402000000.0
2005-02-03 11:30:00,5.71139,5.71401,5.7093,5.71034,380000000.0
2005-02-03 12:00:00,5.71172,5.71213,5.70552,5.70821,370000000.0
2005-02-03 12:30:00,5.70841,5.70841,5.70371,5.70527,388000000.0
2005-02-03 13:00:00,5.70638,5.70976,5.70425,5.70946,440000000.0
2005-02-03 13:30:00,5.70915,5.71063,5.70789,5.7097,356000000.0
2005-02-03 14:00:00,5.71018,5.71418,5.70883,5.71303,381000000.0
2005-02-03 14:30:00,5.71176,5.72199,5.70995,5.72193,387000000.0
2005-02-03 15:00:00,5.72247,5.7255,5.71832,5.72085,403000000.0
2005-02-03 15:30:00,5.72049,5.74563,5.71945,5.74332,412000000.0
2005-02-03 16:00:00,5.74393,5.74535,5.7359,5.73803,377000000.0
2005-02-03 16:30:00,5.73924,5.74177,5.737,5.73992,394000000.0
2005-02-03 17:00:00,5.73956,5.74123,5.72984,5.73441,380000000.0
2005-02-03 17:30:00,5.73384,5.74175,5.7325,5.74095,415000000.0
2005-02-03 18:00:00,5.73931,5.74072,5.73492,5.73734,394000000.0
2005-02-03 18:30:00,5.73739,5.73985,5.7322,5.73893,408000000.0
2005-02-03 19:00:00,5.73899,5.74007,5.73641,5.73867,409000000.0
2005-02-03 19:30:00,5.73818,5.74034,5.73213,5.73609,408000000.0
2005-02-03 20:00:00,5.73606,5.7385,5.734,5.73579,390000000.0
2005-02-03 20:30:00,5.73516,5.73752,5.73308,5.73563,412000000.0
2005-02-03 21:00:00,5.73507,5.73781,5.73378,5.73509,378000000.0
2005-02-03 21:30:00,5.73349,5.73744,5.73225,5.73301,408000000.0
2005-02-03 22:00:00,5.73284,5.73454,5.72986,5.73006,411000000.0
2005-02-03 22:30:00,5.72988,5.73302,5.72872,5.73057,381000000.0
2005-02-03 23:00:00,5.7302,5.73252,5.72959,5.73084,389000000.0
2005-02-03 23:30:00,5.73067,5.73233,5.72939,5.73051,433000000.0
2005-02-04 00:00:00,5.73096,5.73128,5.72845,5.72971,386000000.0
2005-02-04 00:30:00,5.72917,5.73177,5.72804,5.73051,394000000.0
2005-02-04 01:00:00,5.73056,5.73328,5.72879,5.73255,380000000.0
2005-02-04 01:30:00,5.73239,5.73511,5.7303,5.73343,407000000.0
2005-02-04 02:00:00,5.73288,5.73425,5.73008,5.73261,419000000.0
2005-02-04 02:30:00,5.73225,5.7342,5.73182,5.73384,404000000.0
2005-02-04 03:00:00,5.73364,5.73593,5.73257,5.7345,398000000.0
2005-02-04 03:30:00,5.73505,5.73821,5.7338,5.73597,400000000.0
2005-02-04 04:00:00,5.73625,5.73761,5.73435,5.73572,385000000.0
2005-02-04 04:30:00,5.73564,5.73651,5.73264,5.73407,383000000.0
2005-02-04 05:00:00,5.73518,5.73543,5.73257,5.73408,405000000.0
2005-02-04 05:30:00,5.73469,5.73572,5.7326,5.73524,424000000.0
2005-02-04 06:00:00,5.73572,5.73576,5.73234,5.73402,439000000.0
2005-02-04 06:30:00,5.73449,5.73674,5.73252,5.73366,390000000.0
2005-02-04 07:00:00,5.73321,5.7352,5.73072,5.73123,433000000.0
2005-02-04 07:30:00,5.73079,5.73321,5.72964,5.73122,367000000.0
2005-02-04 08:00:00,5.73088,5.73299,5.72999,5.73243,375000000.0
2005-02-04 08:30:00,5.73259,5.73301,5.7293,5.73208,403000000.0
2005-02-04 09:00:00,5.73152,5.74126,5.73152,5.73506,409000000.0
2005-02-04 09:30:00,5.73512,5.73859,5.73222,5.73403,446000000.0
2005-02-04 10:00:00,5.73424,5.73482,5.73149,5.73213,389000000.0
2005-02-04 10:30:00,5.73196,5.73353,5.72951,5.7327,367000000.0
2005-02-04 11:00:00,5.7329,5.73882,5.7324,5.73771,402000000.0
2005-02-04 11:30:00,5.73764,5.7391,5.73475,5.73518,380000000.0
2005-02-04 12:00:00,5.73519,5.7385,5.73377,5.73393,370000000.0
2005-02-04 12:30:00,5.73304,5.73537,5.73058,5.73079,388000000.0
2005-02-04 13:00:00,5.73205,5.7335,5.72981,5.73291,440000000.0
2005-02-04 13:30:00,5.73278,5.7368,5.73056,5.7368,356000000.0
2005-02-04 14:00:00,5.73681,5.7374,5.73227,5.73665,381000000.0
2005-02-04 14:30:00,5.7368,5.73818,5.73134,5.73678,387000000.0
2005-02-04 15:00:00,5.73699,5.73854,5.73422,5.73495,403000000.0
2005-02-04 15:30:00,5.73087,5.75531,5.70396,5.74297,412000000.0
2005-02-04 16:00:00,5.7431,5.75159,5.74036,5.74303,377000000.0
2005-02-04 16:30:00,5.74425,5.74523,5.73554,5.73936,394000000.0
2005-02-04 17:00:00,5.73993,5.74106,5.73446,5.73994,380000000.0
2005-02-04 17:30:00,5.74194,5.74574,5.73925,5.74574,415000000.0
2005-02-04 18:00:00,5.74545,5.75208,5.745,5.75151,394000000.0
2005-02-04 18:30:00,5.75243,5.75447,5.74846,5.75224,408000000.0
2005-02-04 19:00:00,5.75221,5.7677,5.75129,5.76221,409000000.0
2005-02-04 19:30:00,5.76214,5.77215,5.76046,5.77023,408000000.0
2005-02-04 20:00:00,5.77036,5.77739,5.76917,5.7756,390000000.0
2005-02-04 20:30:00,5.7752,5.77774,5.77136,5.77153,412000000.0
2005-02-04 21:00:00,5.77123,5.77527,5.76989,5.77429,378000000.0
2005-02-04 21:30:00,5.77528,5.77788,5.77318,5.77548,408000000.0
2005-02-04 22:00:00,5.77543,5.77647,5.77195,5.77387,411000000.0
2005-02-04 22:30:00,5.77406,5.77672,5.77193,5.77552,381000000.0
2005-02-04 23:00:00,5.77519,5.77849,5.77445,5.77648,389000000.0
2005-02-04 23:30:00,5.77692,5.7799,5.77615,5.77801,433000000.0
2005-02-07 02:00:00,5.78299,5.79546,5.78232,5.79107,419000000.0
2005-02-07 02:30:00,5.79063,5.79558,5.78926,5.79401,404000000.0
2005-02-07 03:00:00,5.79406,5.79545,5.78713,5.78898,398000000.0
2005-02-07 03:30:00,5.78867,5.79347,5.78787,5.79125,400000000.0
2005-02-07 04:00:00,5.79058,5.79372,5.78895,5.79163,385000000.0
2005-02-07 04:30:00,5.79168,5.79508,5.79054,5.79432,383000000.0
2005-02-07 05:00:00,5.79402,5.79553,5.7913,5.79255,405000000.0
2005-02-07 05:30:00,5.7923,5.79722,5.79229,5.79602,424000000.0
2005-02-07 06:00:00,5.79643,5.79698,5.79351,5.79532,439000000.0
2005-02-07 06:30:00,5.79612,5.79667,5.79343,5.79594,390000000.0
2005-02-07 07:00:00,5.79605,5.79719,5.79394,5.79519,433000000.0
2005-02-07 07:30:00,5.7955,5.79678,5.79191,5.7933,367000000.0
2005-02-07 08:00:00,5.79225,5.79459,5.78774,5.78809,375000000.0
2005-02-07 08:30:00,5.78986,5.79027,5.78605,5.78647,403000000.0
2005-02-07 09:00:00,5.78583,5.79417,5.78182,5.79416,409000000.0
2005-02-07 09:30:00,5.79469,5.79648,5.78444,5.78494,446000000.0
2005-02-07 10:00:00,5.78525,5.78907,5.7847,5.78543,389000000.0
2005-02-07 10:30:00,5.78667,5.79051,5.78511,5.78932,367000000.0
2005-02-07 11:00:00,5.79045,5.79226,5.78857,5.79055,402000000.0
2005-02-07 11:30:00,5.79028,5.79329,5.78717,5.7909,380000000.0
2005-02-07 12:00:00,5.79166,5.79166,5.78517,5.78543,370000000.0
2005-02-07 12:30:00,5.78543,5.78903,5.78414,5.78798,388000000.0
2005-02-07 13:00:00,5.78782,5.79056,5.78664,5.78773,440000000.0
2005-02-07 13:30:00,5.78754,5.78856,5.78121,5.78354,356000000.0
2005-02-07 14:00:00,5.78334,5.78533,5.77953,5.78533,381000000.0
2005-02-07 14:30:00,5.78521,5.78609,5.78099,5.78201,387000000.0
2005-02-07 15:00:00,5.78233,5.79527,5.78135,5.79527,403000000.0
2005-02-07 15:30:00,5.79493,5.79541,5.78429,5.78787,412000000.0
2005-02-07 16:00:00,5.78769,5.79033,5.78563,5.7873,377000000.0
2005-02-07 16:30:00,5.78809,5.79572,5.7862,5.793,394000000.0
2005-02-07 17:00:00,5.79354,5.79491,5.78986,5.79484,380000000.0
2005-02-07 17:30:00,5.79471,5.79559,5.78948,5.79435,415000000.0
2005-02-07 18:00:00,5.79405,5.80411,5.79106,5.80105,394000000.0
2005-02-07 18:30:00,5.80221,5.82238,5.8005,5.82177,408000000.0
2005-02-07 19:00:00,5.8214,5.83767,5.82016,5.8357,409000000.0
2005-02-07 19:30:00,5.83646,5.83897,5.8236,5.82704,408000000.0
2005-02-07 20:00:00,5.82683,5.82991,5.82332,5.82497,390000000.0
2005-02-07 20:30:00,5.82488,5.83141,5.82161,5.82341,412000000.0
2005-02-07 21:00:00,5.82339,5.82355,5.81745,5.81964,378000000.0
2005-02-07 21:30:00,5.8193,5.82112,5.81647,5.81976,408000000.0
2005-02-07 22:00:00,5.81959,5.82124,5.81743,5.81999,411000000.0
2005-02-07 22:30:00,5.82042,5.82469,5.81953,5.82371,381000000.0
2005-02-07 23:00:00,5.82479,5.82955,5.82329,5.8274,389000000.0
2005-02-07 23:30:00,5.82694,5.82858,5.82577,5.82734,433000000.0
2005-02-08 00:00:00,5.82793,5.82952,5.82637,5.82884,386000000.0
2005-02-08 00:30:00,5.82942,5.83068,5.82763,5.8298,394000000.0
2005-02-08 01:00:00,5.83016,5.8307,5.8277,5.82962,380000000.0
2005-02-08 01:30:00,5.82961,5.83013,5.82364,5.82533,407000000.0
2005-02-08 02:00:00,5.82558,5.82637,5.82174,5.82174,419000000.0
2005-02-08 02:30:00,5.82257,5.82688,5.82037,5.82547,404000000.0
2005-02-08 03:00:00,5.82396,5.82502,5.82045,5.82394,398000000.0
2005-02-08 03:30:00,5.82513,5.82867,5.82316,5.82742,400000000.0
2005-02-08 04:00:00,5.8279,5.82987,5.82412,5.82556,385000000.0
2005-02-08 04:30:00,5.82628,5.8281,5.82441,5.82746,383000000.0
2005-02-08 05:00:00,5.82646,5.82731,5.82266,5.82466,405000000.0
2005-02-08 05:30:00,5.82423,5.82503,5.82182,5.82417,424000000.0
2005-02-08 06:00:00,5.8239,5.82768,5.82167,5.82676,439000000.0
2005-02-08 06:30:00,5.82537,5.82741,5.82399,5.82584,390000000.0
2005-02-08 07:00:00,5.8245,5.82665,5.82319,5.82531,433000000.0
2005-02-08 07:30:00,5.82617,5.82726,5.82361,5.82493,367000000.0
2005-02-08 08:00:00,5.82511,5.82655,5.82086,5.82256,375000000.0
2005-02-08 08:30:00,5.8222,5.82721,5.82104,5.82647,403000000.0
2005-02-08 09:00:00,5.82691,5.82823,5.82116,5.82355,409000000.0
2005-02-08 09:30:00,5.82312,5.82536,5.82047,5.82394,446000000.0
2005-02-08 10:00:00,5.82429,5.82554,5.82101,5.82307,389000000.0
2005-02-08 10:30:00,5.82393,5.82478,5.81696,5.81974,367000000.0
2005-02-08 11:00:00,5.8197,5.82564,5.81777,5.82529,402000000.0
2005-02-08 11:30:00,5.82456,5.82562,5.82054,5.82509,380000000.0
2005-02-08 12:00:00,5.82483,5.83617,5.82483,5.83534,370000000.0
2005-02-08 12:30:00,5.83485,5.83836,5.83124,5.8372,388000000.0
2005-02-08 13:00:00,5.83676,5.83868,5.83412,5.83622,440000000.0
2005-02-08 13:30:00,5.83582,5.83653,5.82956,5.83064,356000000.0
2005-02-08 14:00:00,5.8303,5.83116,5.82302,5.82746,381000000.0
2005-02-08 14:30:00,5.82686,5.82925,5.82459,5.82534,387000000.0
2005-02-08 15:00:00,5.8246,5.82747,5.8204,5.82655,403000000.0
2005-02-08 15:30:00,5.82692,5.82811,5.82218,5.82529,412000000.0
2005-02-08 16:00:00,5.82524,5.83152,5.82304,5.82986,377000000.0
2005-02-08 16:30:00,5.82932,5.83399,5.82549,5.83142,394000000.0
2005-02-08 17:00:00,5.83231,5.83382,5.82255,5.82986,380000000.0
2005-02-08 17:30:00,5.82938,5.82968,5.81836,5.82166,415000000.0
2005-02-08 18:00:00,5.82188,5.82863,5.81202,5.81429,394000000.0
2005-02-08 18:30:00,5.81428,5.82252,5.80895,5.81852,408000000.0
2005-02-08 19:00:00,5.8172,5.81862,5.81157,5.81273,409000000.0
2005-02-08 19:30:00,5.81235,5.81412,5.81056,5.81366,408000000.0
2005-02-08 20:00:00,5.81497,5.81844,5.81192,5.81537,390000000.0
2005-02-08 20:30:00,5.81482,5.82085,5.81419,5.82026,412000000.0
2005-02-08 21:00:00,5.82015,5.82097,5.81869,5.82006,378000000.0
2005-02-08 21:30:00,5.82023,5.82096,5.8169,5.81948,408000000.0
2005-02-08 22:00:00,5.81988,5.82124,5.8179,5.81949,411000000.0
2005-02-08 22:30:00,5.81938,5.82517,5.81888,5.82281,381000000.0
2005-02-08 23:00:00,5.82289,5.8242,5.82091,5.82278,389000000.0
2005-02-08 23:30:00,5.82327,5.82529,5.82115,5.82524,433000000.0
2005-02-09 00:00:00,5.82508,5.82574,5.82243,5.82332,386000000.0
2005-02-09 00:30:00,5.82416,5.82694,5.82295,5.82547,394000000.0
2005-02-09 01:00:00,5.82484,5.82642,5.81799,5.8206,380000000.0
2005-02-09 01:30:00,5.82061,5.8229,5.81898,5.82257,407000000.0
2005-02-09 02:00:00,5.8223,5.82571,5.82077,5.82297,419000000.0
2005-02-09 02:30:00,5.82338,5.82398,5.81907,5.82236,404000000.0
2005-02-09 03:00:00,5.82285,5.82434,5.82066,5.8241,398000000.0
2005-02-09 03:30:00,5.82405,5.82785,5.82384,5.82718,400000000.0
2005-02-09 04:00:00,5.82707,5.82872,5.82487,5.82816,385000000.0
2005-02-09 04:30:00,5.82836,5.82836,5.82553,5.82662,383000000.0
2005-02-09 05:00:00,5.82693,5.82866,5.82634,5.8279,405000000.0
2005-02-09 05:30:00,5.82817,5.82871,5.82583,5.82798,424000000.0
2005-02-09 06:00:00,5.82785,5.82862,5.82637,5.8279,439000000.0
2005-02-09 06:30:00,5.8282,5.82889,5.82495,5.82753,390000000.0
2005-02-09 07:00:00,5.82783,5.82981,5.82273,5.82447,433000000.0
2005-02-09 07:30:00,5.82498,5.82514,5.81681,5.81891,367000000.0
2005-02-09 08:00:00,5.81871,5.82128,5.81591,5.81788,375000000.0
2005-02-09 08:30:00,5.81801,5.82071,5.81529,5.8177,403000000.0
2005-02-09 09:00:00,5.81797,5.81949,5.81115,5.81519,409000000.0
2005-02-09 09:30:00,5.81461,5.81461,5.80714,5.80926,446000000.0
2005-02-09 10:00:00,5.80938,5.82005,5.80919,5.81694,389000000.0
2005-02-09 10:30:00,5.81648,5.8232,5.81504,5.82097,367000000.0
2005-02-09 11:00:00,5.82098,5.82281,5.81773,5.81943,402000000.0
2005-02-09 11:30:00,5.81959,5.8203,5.81188,5.81487,380000000.0
2005-02-09 12:00:00,5.81456,5.81827,5.81244,5.81523,370000000.0
2005-02-09 12:30:00,5.81496,5.81683,5.81223,5.81386,388000000.0
2005-02-09 13:00:00,5.81458,5.81621,5.81011,5.81123,440000000.0
2005-02-09 13:30:00,5.81137,5.81951,5.80724,5.81651,356000000.0
2005-02-09 14:00:00,5.81739,5.8212,5.8131,5.81805,381000000.0
2005-02-09 14:30:00,5.8184,5.8205,5.81531,5.81862,387000000.0
2005-02-09 15:00:00,5.81941,5.82844,5.81906,5.82657,403000000.0
2005-02-09 15:30:00,5.82497,5.83402,5.82216,5.83196,412000000.0
2005-02-09 16:00:00,5.83256,5.83513,5.82763,5.83281,377000000.0
2005-02-09 16:30:00,5.83244,5.83489,5.82485,5.82673,394000000.0
2005-02-09 17:00:00,5.82653,5.82725,5.81791,5.81971,380000000.0
2005-02-09 17:30:00,5.81997,5.82013,5.80943,5.81288,415000000.0
2005-02-09 18:00:00,5.81228,5.8162,5.80574,5.8125,394000000.0
2005-02-09 18:30:00,5.81255,5.81695,5.80321,5.80972,408000000.0
2005-02-09 19:00:00,5.8101,5.81283,5.80661,5.81152,409000000.0
2005-02-09 19:30:00,5.81125,5.81448,5.80945,5.8134,408000000.0
2005-02-09 20:00:00,5.81296,5.81332,5.80585,5.80832,390000000.0
2005-02-09 20:30:00,5.807,5.80875,5.80431,5.80509,412000000.0
2005-02-09 21:00:00,5.80492,5.80755,5.80184,5.80687,378000000.0
2005-02-09 21:30:00,5.80713,5.81257,5.80476,5.8112,408000000.0
2005-02-09 22:00:00,5.81146,5.81271,5.80756,5.80756,411000000.0
2005-02-09 22:30:00,5.80712,5.80904,5.80421,5.80646,381000000.0
2005-02-09 23:00:00,5.80621,5.80683,5.80403,5.80612,389000000.0
2005-02-09 23:30:00,5.80571,5.807,5.80276,5.80634,433000000.0
2005-02-10 00:00:00,5.80584,5.8066,5.80349,5.80604,386000000.0
2005-02-10 00:30:00,5.80472,5.80523,5.80108,5.80288,394000000.0
2005-02-10 01:00:00,5.80381,5.80428,5.80015,5.8037,380000000.0
2005-02-10 01:30:00,5.80369,5.80688,5.80158,5.80309,407000000.0
2005-02-10 02:00:00,5.80191,5.80766,5.80191,5.80431,419000000.0
2005-02-10 02:30:00,5.8038,5.80536,5.80071,5.80536,404000000.0
2005-02-10 03:00:00,5.80581,5.80729,5.80297,5.80487,398000000.0
2005-02-10 03:30:00,5.8049,5.80584,5.80225,5.80445,400000000.0
2005-02-10 04:00:00,5.80502,5.80697,5.801,5.80362,385000000.0
2005-02-10 04:30:00,5.80327,5.80429,5.8007,5.80147,383000000.0
2005-02-10 05:00:00,5.80157,5.80444,5.80011,5.80271,405000000.0
2005-02-10 05:30:00,5.80221,5.80443,5.79955,5.80127,424000000.0
2005-02-10 06:00:00,5.80155,5.80273,5.79841,5.80089,439000000.0
2005-02-10 06:30:00,5.80073,5.80263,5.79686,5.80111,390000000.0
2005-02-10 07:00:00,5.80141,5.80362,5.79946,5.80143,433000000.0
2005-02-10 07:30:00,5.80171,5.80495,5.80052,5.80242,367000000.0
2005-02-10 08:00:00,5.80225,5.80394,5.79962,5.80314,375000000.0
2005-02-10 08:30:00,5.80285,5.80476,5.7969,5.79743,403000000.0
2005-02-10 09:00:00,5.79754,5.80229,5.79664,5.79946,409000000.0
2005-02-10 09:30:00,5.79948,5.80301,5.79782,5.80045,446000000.0
2005-02-10 10:00:00,5.80076,5.80387,5.7982,5.8014,389000000.0
2005-02-10 10:30:00,5.80207,5.80736,5.79991,5.80702,367000000.0
2005-02-10 11:00:00,5.80678,5.81128,5.80491,5.80757,402000000.0
2005-02-10 11:30:00,5.80805,5.81498,5.80761,5.81035,380000000.0
2005-02-10 12:00:00,5.81038,5.81293,5.80964,5.81046,370000000.0
2005-02-10 12:30:00,5.81106,5.81421,5.80926,5.81328,388000000.0
2005-02-10 13:00:00,5.81275,5.8133,5.80823,5.80823,440000000.0
2005-02-10 13:30:00,5.80976,5.81673,5.80976,5.81413,356000000.0
2005-02-10 14:00:00,5.81404,5.81694,5.81209,5.81544,381000000.0
2005-02-10 14:30:00,5.81571,5.81838,5.81464,5.81753,387000000.0
2005-02-10 15:00:00,5.81717,5.81921,5.81441,5.81523,403000000.0
2005-02-10 15:30:00,5.81765,5.83515,5.81192,5.81346,412000000.0
2005-02-10 16:00:00,5.81296,5.81577,5.79744,5.80127,377000000.0
2005-02-10 16:30:00,5.80161,5.80192,5.77884,5.77939,394000000.0
2005-02-10 17:00:00,5.77985,5.77985,5.76692,5.77232,380000000.0
2005-02-10 17:30:00,5.77281,5.77287,5.76545,5.76676,415000000.0
2005-02-10 18:00:00,5.76644,5.7701,5.76315,5.7701,394000000.0
2005-02-10 18:30:00,5.7706,5.77288,5.76755,5.77117,408000000.0
2005-02-10 19:00:00,5.77156,5.77197,5.76317,5.76352,409000000.0
2005-02-10 19:30:00,5.76364,5.76766,5.76152,5.7616,408000000.0
2005-02-10 20:00:00,5.76167,5.76887,5.76148,5.76558,390000000.0
2005-02-10 20:30:00,5.76687,5.7706,5.76682,5.76884,412000000.0
2005-02-10 21:00:00,5.76919,5.77132,5.76776,5.76978,378000000.0
2005-02-10 21:30:00,5.76977,5.77257,5.76888,5.77257,408000000.0
2005-02-10 22:00:00,5.77222,5.7754,5.77091,5.77169,411000000.0
2005-02-10 22:30:00,5.77236,5.77675,5.77231,5.77598,381000000.0
2005-02-10 23:00:00,5.77609,5.77675,5.77249,5.77327,389000000.0
2005-02-10 23:30:00,5.77327,5.77575,5.77195,5.77457,433000000.0
2005-02-11 00:00:00,5.77504,5.77683,5.77206,5.77455,386000000.0
2005-02-11 00:30:00,5.77566,5.77656,5.77306,5.7743,394000000.0
2005-02-11 01:00:00,5.77358,5.77566,5.77178,5.77384,380000000.0
2005-02-11 01:30:00,5.77369,5.77492,5.77081,5.77366,407000000.0
2005-02-11 02:00:00,5.77493,5.77493,5.77111,5.77382,419000000.0
2005-02-11 02:30:00,5.77428,5.779,5.77219,5.77564,404000000.0
2005-02-11 03:00:00,5.77527,5.78105,5.77527,5.77917,398000000.0
2005-02-11 03:30:00,5.77908,5.77908,5.77468,5.77625,400000000.0
2005-02-11 04:00:00,5.77613,5.77808,5.77415,5.77439,385000000.0
2005-02-11 04:30:00,5.77452,5.77561,5.77229,5.77356,383000000.0
2005-02-11 05:00:00,5.77404,5.77553,5.77169,5.77388,405000000.0
2005-02-11 05:30:00,5.77368,5.77522,5.77128,5.77267,424000000.0
2005-02-11 06:00:00,5.77221,5.77467,5.77145,5.77254,439000000.0
2005-02-11 06:30:00,5.77282,5.77462,5.77093,5.77331,390000000.0
2005-02-11 07:00:00,5.77304,5.7765,5.77235,5.776,433000000.0
2005-02-11 07:30:00,5.77434,5.77689,5.77323,5.77675,367000000.0
2005-02-11 08:00:00,5.77545,5.77927,5.77432,5.7774,375000000.0
2005-02-11 08:30:00,5.77899,5.77954,5.772,5.77365,403000000.0
2005-02-11 09:00:00,5.77347,5.77918,5.77145,5.77819,409000000.0
2005-02-11 09:30:00,5.77877,5.77907,5.77142,5.77336,446000000.0
2005-02-11 10:00:00,5.77369,5.77907,5.77354,5.77423,389000000.0
2005-02-11 10:30:00,5.77471,5.78025,5.77247,5.77794,367000000.0
2005-02-11 11:00:00,5.77762,5.77936,5.77567,5.77778,402000000.0
2005-02-11 11:30:00,5.77807,5.77987,5.77608,5.77931,380000000.0
2005-02-11 12:00:00,5.77973,5.78337,5.77797,5.77873,370000000.0
2005-02-11 12:30:00,5.779,5.78112,5.77618,5.77716,388000000.0
2005-02-11 13:00:00,5.77706,5.77987,5.77317,5.77929,440000000.0
2005-02-11 13:30:00,5.7788,5.78436,5.77838,5.77973,356000000.0
2005-02-11 14:00:00,5.77886,5.78069,5.77297,5.77877,381000000.0
2005-02-11 14:30:00,5.77924,5.78317,5.77635,5.78267,387000000.0
2005-02-11 15:00:00,5.78243,5.78751,5.77905,5.7806,403000000.0
2005-02-11 15:30:00,5.78046,5.78437,5.77553,5.77648,412000000.0
2005-02-11 16:00:00,5.77691,5.78032,5.77575,5.77816,377000000.0
2005-02-11 16:30:00,5.77843,5.78314,5.77785,5.78111,394000000.0
2005-02-11 17:00:00,5.78063,5.78169,5.77106,5.7731,380000000.0
2005-02-11 17:30:00,5.77289,5.77593,5.76984,5.7744,415000000.0
2005-02-11 18:00:00,5.77506,5.77528,5.76906,5.76974,394000000.0
2005-02-11 18:30:00,5.76947,5.78298,5.76558,5.78124,408000000.0
2005-02-11 19:00:00,5.78124,5.78219,5.77285,5.77704,409000000.0
2005-02-11 19:30:00,5.77674,5.78104,5.77595,5.77776,408000000.0
2005-02-11 20:00:00,5.77941,5.78311,5.77662,5.77859,390000000.0
2005-02-11 20:30:00,5.77786,5.77938,5.77328,5.77703,412000000.0
2005-02-11 21:00:00,5.77598,5.77684,5.77253,5.77549,378000000.0
2005-02-11 21:30:00,5.77436,5.77943,5.77436,5.77796,408000000.0
2005-02-11 22:00:00,5.7783,5.78093,5.77782,5.77858,411000000.0
2005-02-11 22:30:00,5.77878,5.7804,5.77661,5.7782,381000000.0
2005-02-11 23:00:00,5.77793,5.78058,5.77699,5.77833,389000000.0
2005-02-11 23:30:00,5.77797,5.78034,5.77731,5.77905,433000000.0
2005-02-14 02:00:00,5.76937,5.7714,5.76666,5.77001,419000000.0
2005-02-14 02:30:00,5.77002,5.77228,5.76602,5.76607,404000000.0
2005-02-14 03:00:00,5.76684,5.76718,5.75222,5.753,398000000.0
2005-02-14 03:30:00,5.75322,5.75322,5.73908,5.74282,400000000.0
2005-02-14 04:00:00,5.74215,5.74744,5.74215,5.74631,385000000.0
2005-02-14 04:30:00,5.74618,5.74699,5.74433,5.74471,383000000.0
2005-02-14 05:00:00,5.74502,5.74619,5.74338,5.74462,405000000.0
2005-02-14 05:30:00,5.74551,5.74727,5.74365,5.74519,424000000.0
2005-02-14 06:00:00,5.74606,5.74996,5.74447,5.74957,439000000.0
2005-02-14 06:30:00,5.75004,5.75101,5.74701,5.74783,390000000.0
2005-02-14 07:00:00,5.74847,5.74892,5.74457,5.74735,433000000.0
2005-02-14 07:30:00,5.74781,5.74819,5.74458,5.74745,367000000.0
2005-02-14 08:00:00,5.74686,5.74934,5.74543,5.74893,375000000.0
2005-02-14 08:30:00,5.74848,5.74911,5.74537,5.74712,403000000.0
2005-02-14 09:00:00,5.74636,5.75207,5.74518,5.75136,409000000.0
2005-02-14 09:30:00,5.7505,5.75151,5.74365,5.74407,446000000.0
2005-02-14 10:00:00,5.74513,5.74689,5.73233,5.7339,389000000.0
2005-02-14 10:30:00,5.73381,5.73648,5.73008,5.73203,367000000.0
2005-02-14 11:00:00,5.73186,5.73438,5.72856,5.73341,402000000.0
2005-02-14 11:30:00,5.73424,5.73609,5.72456,5.72562,380000000.0
2005-02-14 12:00:00,5.7266,5.72956,5.72447,5.72836,370000000.0
2005-02-14 12:30:00,5.72921,5.73577,5.7281,5.73335,388000000.0
2005-02-14 13:00:00,5.73451,5.73543,5.7306,5.73316,440000000.0
2005-02-14 13:30:00,5.73255,5.73367,5.72867,5.73265,356000000.0
2005-02-14 14:00:00,5.73295,5.73561,5.72994,5.73503,381000000.0
2005-02-14 14:30:00,5.73567,5.73649,5.73029,5.73231,387000000.0
2005-02-14 15:00:00,5.73264,5.73694,5.73161,5.73323,403000000.0
2005-02-14 15:30:00,5.7334,5.7334,5.72646,5.72909,412000000.0
2005-02-14 16:00:00,5.73084,5.73545,5.72906,5.73347,377000000.0
2005-02-14 16:30:00,5.73477,5.74306,5.73339,5.73921,394000000.0
2005-02-14 17:00:00,5.74019,5.74563,5.7374,5.74183,380000000.0
2005-02-14 17:30:00,5.74104,5.74237,5.73522,5.73572,415000000.0
2005-02-14 18:00:00,5.73564,5.7372,5.72977,5.73185,394000000.0
2005-02-14 18:30:00,5.73115,5.73429,5.72755,5.72901,408000000.0
2005-02-14 19:00:00,5.7298,5.73276,5.7292,5.73141,409000000.0
2005-02-14 19:30:00,5.73098,5.73242,5.72823,5.73092,408000000.0
2005-02-14 20:00:00,5.73113,5.73296,5.72892,5.72947,390000000.0
2005-02-14 20:30:00,5.72958,5.73282,5.72885,5.73264,412000000.0
2005-02-14 21:00:00,5.73244,5.73501,5.73042,5.73351,378000000.0
2005-02-14 21:30:00,5.73448,5.73799,5.73206,5.73799,408000000.0
2005-02-14 22:00:00,5.73703,5.73887,5.73579,5.73648,411000000.0
2005-02-14 22:30:00,5.73632,5.73886,5.73568,5.73839,381000000.0
2005-02-14 23:00:00,5.73901,5.73901,5.73323,5.73391,389000000.0
2005-02-14 23:30:00,5.73466,5.7347,5.7296,5.73101,433000000.0
2005-02-15 00:00:00,5.73007,5.73273,5.72797,5.72969,386000000.0
2005-02-15 00:30:00,5.73005,5.73374,5.72889,5.73364,394000000.0
2005-02-15 01:00:00,5.73349,5.73499,5.73103,5.73246,380000000.0
2005-02-15 01:30:00,5.73417,5.73455,5.72916,5.73296,407000000.0
2005-02-15 02:00:00,5.73299,5.73581,5.7307,5.73198,419000000.0
2005-02-15 02:30:00,5.73257,5.73627,5.7318,5.73418,404000000.0
2005-02-15 03:00:00,5.73448,5.73748,5.73365,5.73524,398000000.0
2005-02-15 03:30:00,5.73617,5.73851,5.73373,5.73851,400000000.0
2005-02-15 04:00:00,5.73846,5.73914,5.73334,5.7346,385000000.0
2005-02-15 04:30:00,5.73458,5.73629,5.73318,5.73623,383000000.0
2005-02-15 05:00:00,5.73525,5.73841,5.7341,5.73802,405000000.0
2005-02-15 05:30:00,5.73786,5.74028,5.73674,5.73775,424000000.0
2005-02-15 06:00:00,5.73804,5.7394,5.73497,5.73689,439000000.0
2005-02-15 06:30:00,5.73707,5.7396,5.73593,5.73907,390000000.0
2005-02-15 07:00:00,5.73851,5.74094,5.7347,5.73585,433000000.0
2005-02-15 07:30:00,5.73586,5.73729,5.73249,5.73492,367000000.0
2005-02-15 08:00:00,5.73514,5.73695,5.73229,5.73282,375000000.0
2005-02-15 08:30:00,5.73227,5.73312,5.72827,5.72841,403000000.0
2005-02-15 09:00:00,5.72945,5.73562,5.7291,5.73453,409000000.0
2005-02-15 09:30:00,5.73351,5.73738,5.73281,5.73548,446000000.0
2005-02-15 10:00:00,5.73566,5.73892,5.73255,5.73582,389000000.0
2005-02-15 10:30:00,5.73496,5.73714,5.729,5.729,367000000.0
2005-02-15 11:00:00,5.73007,5.73087,5.72369,5.72721,402000000.0
2005-02-15 11:30:00,5.72751,5.73238,5.72422,5.7261,380000000.0
2005-02-15 12:00:00,5.72617,5.72872,5.72272,5.72797,370000000.0
2005-02-15 12:30:00,5.72763,5.73147,5.72685,5.72849,388000000.0
2005-02-15 13:00:00,5.72838,5.73201,5.72621,5.72853,440000000.0
2005-02-15 13:30:00,5.72922,5.73195,5.72757,5.73195,356000000.0
2005-02-15 14:00:00,5.73182,5.73239,5.72815,5.72875,381000000.0
2005-02-15 14:30:00,5.72935,5.72975,5.72167,5.72739,387000000.0
2005-02-15 15:00:00,5.72675,5.72717,5.70739,5.71043,403000000.0
2005-02-15 15:30:00,5.71094,5.71232,5.69755,5.70281,412000000.0
2005-02-15 16:00:00,5.70258,5.72444,5.70166,5.72386,377000000.0
2005-02-15 16:30:00,5.7239,5.72908,5.72047,5.72699,394000000.0
2005-02-15 17:00:00,5.72658,5.7353,5.7228,5.73233,380000000.0
2005-02-15 17:30:00,5.73198,5.73485,5.7293,5.73349,415000000.0
2005-02-15 18:00:00,5.73369,5.73389,5.72281,5.72372,394000000.0
2005-02-15 18:30:00,5.72388,5.72997,5.72018,5.72929,408000000.0
2005-02-15 19:00:00,5.72934,5.72934,5.72392,5.72589,409000000.0
2005-02-15 19:30:00,5.7259,5.72655,5.70814,5.70929,408000000.0
2005-02-15 20:00:00,5.71008,5.71364,5.70959,5.71247,390000000.0
2005-02-15 20:30:00,5.71154,5.71897,5.71038,5.71645,412000000.0
2005-02-15 21:00:00,5.71637,5.71891,5.71333,5.71397,378000000.0
2005-02-15 21:30:00,5.71392,5.71601,5.71023,5.71243,408000000.0
2005-02-15 22:00:00,5.71201,5.71275,5.70612,5.71077,411000000.0
2005-02-15 22:30:00,5.71066,5.71238,5.70902,5.71135,381000000.0
2005-02-15 23:00:00,5.71169,5.71239,5.70878,5.70987,389000000.0
2005-02-15 23:30:00,5.71006,5.71063,5.70617,5.70618,433000000.0
2005-02-16 00:00:00,5.70768,5.71166,5.70682,5.71059,386000000.0
2005-02-16 00:30:00,5.71012,5.71301,5.70862,5.71088,394000000.0
2005-02-16 01:00:00,5.71055,5.71256,5.70759,5.70875,380000000.0
2005-02-16 01:30:00,5.71019,5.71379,5.70715,5.71379,407000000.0
2005-02-16 02:00:00,5.71408,5.71651,5.71169,5.71416,419000000.0
2005-02-16 02:30:00,5.71382,5.7163,5.71148,5.71614,404000000.0
2005-02-16 03:00:00,5.71586,5.71915,5.71258,5.71465,398000000.0
2005-02-16 03:30:00,5.7158,5.71673,5.71258,5.71616,400000000.0
2005-02-16 04:00:00,5.71615,5.71762,5.71417,5.71638,385000000.0
2005-02-16 04:30:00,5.7163,5.71822,5.71129,5.71216,383000000.0
2005-02-16 05:00:00,5.71121,5.71345,5.7102,5.71345,405000000.0
2005-02-16 05:30:00,5.71256,5.71358,5.71007,5.71228,424000000.0
2005-02-16 06:00:00,5.71268,5.71276,5.70818,5.71029,439000000.0
2005-02-16 06:30:00,5.70994,5.71264,5.7095,5.7095,390000000.0
2005-02-16 07:00:00,5.71054,5.71319,5.70582,5.70723,433000000.0
2005-02-16 07:30:00,5.70737,5.71107,5.70593,5.71107,367000000.0
2005-02-16 08:00:00,5.71033,5.71318,5.7094,5.71073,375000000.0
2005-02-16 08:30:00,5.71135,5.71593,5.71086,5.71466,403000000.0
2005-02-16 09:00:00,5.71416,5.71454,5.706,5.70879,409000000.0
2005-02-16 09:30:00,5.70825,5.71145,5.70587,5.70867,446000000.0
2005-02-16 10:00:00,5.70816,5.71324,5.70373,5.71258,389000000.0
2005-02-16 10:30:00,5.71277,5.71938,5.71118,5.71484,367000000.0
2005-02-16 11:00:00,5.71445,5.71671,5.71179,5.71423,402000000.0
2005-02-16 11:30:00,5.71373,5.71554,5.71105,5.71192,380000000.0
2005-02-16 12:00:00,5.71145,5.71476,5.7104,5.7104,370000000.0
2005-02-16 12:30:00,5.71204,5.71429,5.70826,5.71008,388000000.0
2005-02-16 13:00:00,5.70999,5.71099,5.70463,5.70726,440000000.0
2005-02-16 13:30:00,5.70739,5.70884,5.70319,5.70884,356000000.0
2005-02-16 14:00:00,5.70914,5.71192,5.70715,5.71075,381000000.0
2005-02-16 14:30:00,5.71123,5.71123,5.70093,5.70198,387000000.0
2005-02-16 15:00:00,5.70273,5.70396,5.69127,5.69225,403000000.0
2005-02-16 15:30:00,5.69168,5.70694,5.69159,5.70231,412000000.0
2005-02-16 16:00:00,5.70297,5.7097,5.70144,5.70732,377000000.0
2005-02-16 16:30:00,5.70814,5.71114,5.7043,5.70803,394000000.0
2005-02-16 17:00:00,5.70653,5.73128,5.70599,5.72977,380000000.0
2005-02-16 17:30:00,5.72926,5.73734,5.72544,5.72592,415000000.0
2005-02-16 18:00:00,5.72598,5.73129,5.72133,5.72637,394000000.0
2005-02-16 18:30:00,5.72692,5.72914,5.71962,5.72299,408000000.0
2005-02-16 19:00:00,5.72306,5.72538,5.71665,5.72489,409000000.0
2005-02-16 19:30:00,5.72467,5.72568,5.70856,5.71025,408000000.0
2005-02-16 20:00:00,5.71062,5.71188,5.70019,5.7032,390000000.0
2005-02-16 20:30:00,5.70284,5.70374,5.6974,5.70106,412000000.0
2005-02-16 21:00:00,5.70056,5.70386,5.69931,5.70094,378000000.0
2005-02-16 21:30:00,5.70197,5.70383,5.69801,5.70259,408000000.0
2005-02-16 22:00:00,5.70187,5.70673,5.70059,5.70498,411000000.0
2005-02-16 22:30:00,5.70446,5.70959,5.70446,5.70751,381000000.0
2005-02-16 23:00:00,5.70763,5.70955,5.70465,5.70668,389000000.0
2005-02-16 23:30:00,5.70688,5.70881,5.70454,5.70576,433000000.0
2005-02-17 00:00:00,5.70609,5.7071,5.7029,5.70506,386000000.0
2005-02-17 00:30:00,5.7046,5.70899,5.70289,5.70725,394000000.0
2005-02-17 01:00:00,5.70839,5.7089,5.7055,5.7055,380000000.0
2005-02-17 01:30:00,5.70555,5.71063,5.70471,5.70968,407000000.0
2005-02-17 02:00:00,5.70931,5.7099,5.70267,5.70448,419000000.0
2005-02-17 02:30:00,5.70375,5.70453,5.70085,5.70235,404000000.0
2005-02-17 03:00:00,5.70287,5.70375,5.70012,5.70246,398000000.0
2005-02-17 03:30:00,5.70152,5.70305,5.69937,5.70165,400000000.0
2005-02-17 04:00:00,5.70045,5.70167,5.6982,5.69965,385000000.0
2005-02-17 04:30:00,5.70056,5.70142,5.69792,5.69855,383000000.0
2005-02-17 05:00:00,5.69897,5.70201,5.69777,5.70116,405000000.0
2005-02-17 05:30:00,5.70086,5.70263,5.70022,5.70182,424000000.0
2005-02-17 06:00:00,5.7009,5.70187,5.69905,5.70017,439000000.0
2005-02-17 06:30:00,5.70028,5.70191,5.6988,5.69912,390000000.0
2005-02-17 07:00:00,5.70051,5.70148,5.69894,5.6999,433000000.0
2005-02-17 07:30:00,5.69942,5.70117,5.69796,5.69962,367000000.0
2005-02-17 08:00:00,5.69948,5.70177,5.69823,5.70085,375000000.0
2005-02-17 08:30:00,5.70047,5.7023,5.69819,5.70162,403000000.0
2005-02-17 09:00:00,5.7009,5.70543,5.69927,5.70002,409000000.0
2005-02-17 09:30:00,5.69948,5.7013,5.69082,5.69691,446000000.0
2005-02-17 10:00:00,5.69674,5.69919,5.69484,5.69656,389000000.0
2005-02-17 10:30:00,5.69736,5.69831,5.69266,5.69333,367000000.0
2005-02-17 11:00:00,5.69236,5.69821,5.69236,5.6981,402000000.0
2005-02-17 11:30:00,5.69799,5.69814,5.69191,5.6954,380000000.0
2005-02-17 12:00:00,5.69453,5.69733,5.68662,5.69079,370000000.0
2005-02-17 12:30:00,5.69201,5.69512,5.6892,5.69046,388000000.0
2005-02-17 13:00:00,5.69026,5.69497,5.68931,5.69144,440000000.0
2005-02-17 13:30:00,5.6907,5.69343,5.68856,5.69093,356000000.0
2005-02-17 14:00:00,5.69142,5.69604,5.68653,5.69604,381000000.0
2005-02-17 14:30:00,5.69562,5.69987,5.69419,5.69837,387000000.0
2005-02-17 15:00:00,5.69812,5.70382,5.69584,5.69928,403000000.0
2005-02-17 15:30:00,5.70019,5.70847,5.69955,5.70633,412000000.0
2005-02-17 16:00:00,5.70736,5.71283,5.70323,5.7057,377000000.0
2005-02-17 16:30:00,5.70528,5.70746,5.70114,5.7025,394000000.0
2005-02-17 17:00:00,5.70219,5.70308,5.69258,5.69654,380000000.0
2005-02-17 17:30:00,5.69613,5.69802,5.69075,5.69177,415000000.0
2005-02-17 18:00:00,5.69226,5.69226,5.68218,5.68854,394000000.0
2005-02-17 18:30:00,5.68821,5.68915,5.68218,5.68221,408000000.0
2005-02-17 19:00:00,5.68335,5.69087,5.68266,5.68452,409000000.0
2005-02-17 19:30:00,5.68431,5.68573,5.68191,5.68413,408000000.0
2005-02-17 20:00:00,5.68392,5.6868,5.6814,5.68569,390000000.0
2005-02-17 20:30:00,5.68521,5.68623,5.68061,5.68622,412000000.0
2005-02-17 21:00:00,5.68588,5.68666,5.68105,5.68367,378000000.0
2005-02-17 21:30:00,5.68389,5.68909,5.68349,5.68788,408000000.0
2005-02-17 22:00:00,5.68787,5.69233,5.68642,5.68726,411000000.0
2005-02-17 22:30:00,5.68665,5.68805,5.68407,5.6862,381000000.0
2005-02-17 23:00:00,5.68674,5.69032,5.68537,5.68859,389000000.0
2005-02-17 23:30:00,5.68967,5.69103,5.68753,5.68852,433000000.0
2005-02-18 00:00:00,5.68921,5.69094,5.68732,5.68826,386000000.0
2005-02-18 00:30:00,5.6873,5.68924,5.68562,5.68786,394000000.0
2005-02-18 01:00:00,5.6877,5.69008,5.68548,5.68986,380000000.0
2005-02-18 01:30:00,5.68995,5.69095,5.68667,5.68684,407000000.0
2005-02-18 02:00:00,5.68802,5.69008,5.68552,5.68702,419000000.0
2005-02-18 02:30:00,5.68726,5.69135,5.68606,5.69007,404000000.0
2005-02-18 03:00:00,5.69073,5.69362,5.68917,5.69226,398000000.0
2005-02-18 03:30:00,5.6923,5.69479,5.69017,5.69422,400000000.0
2005-02-18 04:00:00,5.69242,5.69438,5.68939,5.69189,385000000.0
2005-02-18 04:30:00,5.69204,5.69293,5.68988,5.69167,383000000.0
2005-02-18 05:00:00,5.6919,5.69203,5.68667,5.68767,405000000.0
2005-02-18 05:30:00,5.68763,5.68991,5.68701,5.68931,424000000.0
2005-02-18 06:00:00,5.68918,5.69049,5.68673,5.69019,439000000.0
2005-02-18 06:30:00,5.69033,5.69173,5.68793,5.69062,390000000.0
2005-02-18 07:00:00,5.69067,5.69078,5.68758,5.68869,433000000.0
2005-02-18 07:30:00,5.68747,5.69087,5.68747,5.68808,367000000.0
2005-02-18 08:00:00,5.68957,5.69081,5.68791,5.69012,375000000.0
2005-02-18 08:30:00,5.68985,5.68986,5.68406,5.68591,403000000.0
2005-02-18 09:00:00,5.68578,5.68779,5.68264,5.68665,409000000.0
2005-02-18 09:30:00,5.68621,5.68982,5.68485,5.68663,446000000.0
2005-02-18 10:00:00,5.68894,5.69514,5.68758,5.69196,389000000.0
2005-02-18 10:30:00,5.69375,5.69429,5.68845,5.68866,367000000.0
2005-02-18 11:00:00,5.68904,5.6951,5.68846,5.69434,402000000.0
2005-02-18 11:30:00,5.69394,5.69618,5.6914,5.69348,380000000.0
2005-02-18 12:00:00,5.69343,5.69805,5.69194,5.69578,370000000.0
2005-02-18 12:30:00,5.69579,5.70234,5.6925,5.70019,388000000.0
2005-02-18 13:00:00,5.70088,5.70454,5.69847,5.70406,440000000.0
2005-02-18 13:30:00,5.70324,5.70838,5.7014,5.70838,356000000.0
2005-02-18 14:00:00,5.70799,5.70969,5.70285,5.70349,381000000.0
2005-02-18 14:30:00,5.70449,5.70619,5.6992,5.70023,387000000.0
2005-02-18 15:00:00,5.69993,5.70261,5.69804,5.70045,403000000.0
2005-02-18 15:30:00,5.70366,5.71251,5.69636,5.69665,412000000.0
2005-02-18 16:00:00,5.69683,5.69873,5.6904,5.69381,377000000.0
2005-02-18 16:30:00,5.69415,5.69792,5.68549,5.68831,394000000.0
2005-02-18 17:00:00,5.68873,5.69679,5.68832,5.69596,380000000.0
2005-02-18 17:30:00,5.69569,5.69614,5.68965,5.69213,415000000.0
2005-02-18 18:00:00,5.69169,5.69589,5.69041,5.69242,394000000.0
2005-02-18 18:30:00,5.6913,5.69329,5.68609,5.68914,408000000.0
2005-02-18 19:00:00,5.68862,5.6927,5.68827,5.69098,409000000.0
2005-02-18 19:30:00,5.69034,5.69258,5.68803,5.68856,408000000.0
2005-02-18 20:00:00,5.68817,5.69098,5.68783,5.68908,390000000.0
2005-02-18 20:30:00,5.68875,5.69398,5.68851,5.69368,412000000.0
2005-02-18 21:00:00,5.69373,5.69446,5.68955,5.6896,378000000.0
2005-02-18 21:30:00,5.69036,5.69386,5.68879,5.69186,408000000.0
2005-02-18 22:00:00,5.69196,5.69309,5.68917,5.69309,411000000.0
2005-02-18 22:30:00,5.69328,5.69328,5.68922,5.69009,381000000.0
2005-02-18 23:00:00,5.69016,5.69093,5.68617,5.68843,389000000.0
2005-02-18 23:30:00,5.68727,5.6904,5.68506,5.68832,433000000.0
2005-02-21 02:00:00,5.68968,5.69205,5.68794,5.69081,419000000.0
2005-02-21 02:30:00,5.69097,5.69367,5.68944,5.69227,404000000.0
2005-02-21 03:00:00,5.69202,5.69553,5.69168,5.69421,398000000.0
2005-02-21 03:30:00,5.69424,5.70012,5.69387,5.69933,400000000.0
2005-02-21 04:00:00,5.69782,5.69885,5.69387,5.69549,385000000.0
2005-02-21 04:30:00,5.69565,5.69774,5.69417,5.69682,383000000.0
2005-02-21 05:00:00,5.69646,5.69851,5.69595,5.69832,405000000.0
2005-02-21 05:30:00,5.69743,5.70581,5.69633,5.69978,424000000.0
2005-02-21 06:00:00,5.70012,5.70109,5.69707,5.69959,439000000.0
2005-02-21 06:30:00,5.69953,5.7002,5.69675,5.69797,390000000.0
2005-02-21 07:00:00,5.69812,5.69978,5.69593,5.69674,433000000.0
2005-02-21 07:30:00,5.69694,5.69893,5.69563,5.69732,367000000.0
2005-02-21 08:00:00,5.69716,5.69855,5.69506,5.69545,375000000.0
2005-02-21 08:30:00,5.69601,5.6967,5.69211,5.69275,403000000.0
2005-02-21 09:00:00,5.69276,5.69512,5.68934,5.69317,409000000.0
2005-02-21 09:30:00,5.69292,5.69543,5.69086,5.69237,446000000.0
2005-02-21 10:00:00,5.69154,5.69324,5.68573,5.6888,389000000.0
2005-02-21 10:30:00,5.68814,5.69026,5.6854,5.68994,367000000.0
2005-02-21 11:00:00,5.68886,5.69472,5.68843,5.69283,402000000.0
2005-02-21 11:30:00,5.6931,5.69505,5.69197,5.69334,380000000.0
2005-02-21 12:00:00,5.69293,5.69453,5.69085,5.69211,370000000.0
2005-02-21 12:30:00,5.69302,5.69776,5.69201,5.69719,388000000.0
2005-02-21 13:00:00,5.69662,5.69722,5.69281,5.69503,440000000.0
2005-02-21 13:30:00,5.69513,5.697,5.69339,5.69535,356000000.0
2005-02-21 14:00:00,5.69588,5.69695,5.69288,5.69588,381000000.0
2005-02-21 14:30:00,5.69484,5.69818,5.69445,5.69617,387000000.0
2005-02-21 15:00:00,5.696,5.69768,5.69446,5.6966,403000000.0
2005-02-21 15:30:00,5.69671,5.69715,5.69326,5.69485,412000000.0
2005-02-21 16:00:00,5.69521,5.69599,5.69266,5.69518,377000000.0
2005-02-21 16:30:00,5.69539,5.69807,5.69435,5.6955,394000000.0
2005-02-21 17:00:00,5.6956,5.69733,5.69397,5.69489,380000000.0
2005-02-21 17:30:00,5.69519,5.6964,5.68785,5.68822,415000000.0
2005-02-21 18:00:00,5.68789,5.692,5.68715,5.68917,394000000.0
2005-02-21 18:30:00,5.69003,5.69202,5.68758,5.68864,408000000.0
2005-02-21 19:00:00,5.6893,5.69135,5.68721,5.68858,409000000.0
2005-02-21 19:30:00,5.6875,5.69101,5.6875,5.68896,408000000.0
2005-02-21 20:00:00,5.68878,5.69131,5.68718,5.69091,390000000.0
2005-02-21 20:30:00,5.69008,5.69152,5.68807,5.6914,412000000.0
2005-02-21 21:00:00,5.69138,5.69222,5.68862,5.69117,378000000.0
2005-02-21 21:30:00,5.69005,5.69175,5.68911,5.69135,408000000.0
2005-02-21 22:00:00,5.69057,5.69293,5.68985,5.69272,411000000.0
2005-02-21 22:30:00,5.6923,5.69292,5.68913,5.69092,381000000.0
2005-02-21 23:00:00,5.69129,5.69431,5.68949,5.69422,389000000.0
2005-02-21 23:30:00,5.69432,5.69465,5.68987,5.69005,433000000.0
2005-02-22 00:00:00,5.68987,5.69205,5.68841,5.69181,386000000.0
2005-02-22 00:30:00,5.69219,5.69408,5.69016,5.69338,394000000.0
2005-02-22 01:00:00,5.69436,5.69584,5.69247,5.69488,380000000.0
2005-02-22 01:30:00,5.69383,5.69568,5.691,5.69206,407000000.0
2005-02-22 02:00:00,5.69096,5.69448,5.69096,5.69244,419000000.0
2005-02-22 02:30:00,5.69191,5.69462,5.69087,5.6932,404000000.0
2005-02-22 03:00:00,5.6929,5.69612,5.69227,5.6946,398000000.0
2005-02-22 03:30:00,5.69391,5.69547,5.68887,5.68994,400000000.0
2005-02-22 04:00:00,5.68928,5.69,5.68495,5.68643,385000000.0
2005-02-22 04:30:00,5.68737,5.68737,5.67266,5.67296,383000000.0
2005-02-22 05:00:00,5.67219,5.67236,5.649,5.65136,405000000.0
2005-02-22 05:30:00,5.65212,5.66215,5.65119,5.65945,424000000.0
2005-02-22 06:00:00,5.65887,5.65972,5.65139,5.65472,439000000.0
2005-02-22 06:30:00,5.6553,5.65658,5.65239,5.65463,390000000.0
2005-02-22 07:00:00,5.65465,5.65475,5.6453,5.64678,433000000.0
2005-02-22 07:30:00,5.64651,5.64794,5.64249,5.64387,367000000.0
2005-02-22 08:00:00,5.64368,5.64672,5.64136,5.64321,375000000.0
2005-02-22 08:30:00,5.64394,5.64706,5.64256,5.64594,403000000.0
2005-02-22 09:00:00,5.64489,5.64702,5.64093,5.64481,409000000.0
2005-02-22 09:30:00,5.64481,5.64838,5.63672,5.63712,446000000.0
2005-02-22 10:00:00,5.63688,5.64344,5.63657,5.6406,389000000.0
2005-02-22 10:30:00,5.64077,5.64361,5.63921,5.64316,367000000.0
2005-02-22 11:00:00,5.64246,5.64535,5.63791,5.6391,402000000.0
2005-02-22 11:30:00,5.63966,5.64386,5.63725,5.63798,380000000.0
2005-02-22 12:00:00,5.63764,5.64045,5.6361,5.63898,370000000.0
2005-02-22 12:30:00,5.63771,5.63942,5.62205,5.62592,388000000.0
2005-02-22 13:00:00,5.62544,5.62823,5.62375,5.62634,440000000.0
2005-02-22 13:30:00,5.62649,5.63111,5.62621,5.63019,356000000.0
2005-02-22 14:00:00,5.62984,5.63158,5.62673,5.63097,381000000.0
2005-02-22 14:30:00,5.63088,5.63849,5.63079,5.63806,387000000.0
2005-02-22 15:00:00,5.63806,5.63827,5.62351,5.62542,403000000.0
2005-02-22 15:30:00,5.62614,5.63348,5.62506,5.63074,412000000.0
2005-02-22 16:00:00,5.63023,5.63083,5.6234,5.62683,377000000.0
2005-02-22 16:30:00,5.62699,5.62838,5.62308,5.6244,394000000.0
2005-02-22 17:00:00,5.62524,5.63325,5.61907,5.63118,380000000.0
2005-02-22 17:30:00,5.6319,5.6319,5.62052,5.62287,415000000.0
2005-02-22 18:00:00,5.62333,5.62493,5.61395,5.61537,394000000.0
2005-02-22 18:30:00,5.61566,5.62063,5.6127,5.61724,408000000.0
2005-02-22 19:00:00,5.61773,5.61863,5.61463,5.61744,409000000.0
2005-02-22 19:30:00,5.61774,5.6187,5.61569,5.61753,408000000.0
2005-02-22 20:00:00,5.61778,5.62093,5.61596,5.61686,390000000.0
2005-02-22 20:30:00,5.61617,5.61751,5.60678,5.60731,412000000.0
2005-02-22 21:00:00,5.60753,5.61068,5.60618,5.60981,378000000.0
2005-02-22 21:30:00,5.61056,5.61155,5.60465,5.6067,408000000.0
2005-02-22 22:00:00,5.60654,5.61125,5.60612,5.60823,411000000.0
2005-02-22 22:30:00,5.60727,5.6095,5.60589,5.6088,381000000.0
2005-02-22 23:00:00,5.60905,5.61101,5.6066,5.60823,389000000.0
2005-02-22 23:30:00,5.60747,5.61073,5.60517,5.60683,433000000.0
2005-02-23 00:00:00,5.60683,5.60793,5.60204,5.60761,386000000.0
2005-02-23 00:30:00,5.60793,5.60965,5.60631,5.60842,394000000.0
2005-02-23 01:00:00,5.60809,5.60921,5.60482,5.60849,380000000.0
2005-02-23 01:30:00,5.60849,5.60947,5.60585,5.60688,407000000.0
2005-02-23 02:00:00,5.60656,5.61076,5.60228,5.60896,419000000.0
2005-02-23 02:30:00,5.60864,5.613,5.60755,5.61173,404000000.0
2005-02-23 03:00:00,5.61079,5.61937,5.60992,5.61794,398000000.0
2005-02-23 03:30:00,5.61732,5.6183,5.6127,5.61447,400000000.0
2005-02-23 04:00:00,5.61389,5.61472,5.60564,5.60825,385000000.0
2005-02-23 04:30:00,5.60745,5.60875,5.60028,5.60226,383000000.0
2005-02-23 05:00:00,5.60233,5.61893,5.60233,5.61167,405000000.0
2005-02-23 05:30:00,5.61199,5.61639,5.61171,5.61626,424000000.0
2005-02-23 06:00:00,5.61646,5.61797,5.61361,5.61361,439000000.0
2005-02-23 06:30:00,5.61472,5.61779,5.61332,5.61537,390000000.0
2005-02-23 07:00:00,5.61503,5.6174,5.61409,5.61546,433000000.0
2005-02-23 07:30:00,5.61514,5.61752,5.61243,5.61479,367000000.0
2005-02-23 08:00:00,5.61454,5.61522,5.61261,5.61274,375000000.0
2005-02-23 08:30:00,5.61394,5.61746,5.61277,5.61622,403000000.0
2005-02-23 09:00:00,5.61601,5.62324,5.61528,5.62117,409000000.0
2005-02-23 09:30:00,5.62158,5.62796,5.62157,5.62414,446000000.0
2005-02-23 10:00:00,5.62461,5.62847,5.62077,5.62693,389000000.0
2005-02-23 10:30:00,5.62772,5.62938,5.62238,5.62539,367000000.0
2005-02-23 11:00:00,5.62621,5.62968,5.62062,5.62239,402000000.0
2005-02-23 11:30:00,5.62213,5.62568,5.62077,5.62501,380000000.0
2005-02-23 12:00:00,5.62365,5.62739,5.62241,5.62734,370000000.0
2005-02-23 12:30:00,5.62671,5.62874,5.62519,5.62654,388000000.0
2005-02-23 13:00:00,5.62683,5.63137,5.62599,5.62805,440000000.0
2005-02-23 13:30:00,5.62799,5.63039,5.62552,5.62827,356000000.0
2005-02-23 14:00:00,5.62806,5.63139,5.62745,5.63034,381000000.0
2005-02-23 14:30:00,5.62993,5.63326,5.624,5.63099,387000000.0
2005-02-23 15:00:00,5.63053,5.63225,5.62699,5.62862,403000000.0
2005-02-23 15:30:00,5.62825,5.63213,5.61466,5.61602,412000000.0
2005-02-23 16:00:00,5.61722,5.63168,5.61687,5.63125,377000000.0
2005-02-23 16:30:00,5.63149,5.63703,5.62676,5.62771,394000000.0
2005-02-23 17:00:00,5.62744,5.63022,5.62276,5.62811,380000000.0
2005-02-23 17:30:00,5.62878,5.63565,5.62827,5.63463,415000000.0
2005-02-23 18:00:00,5.63433,5.6372,5.62804,5.6311,394000000.0
2005-02-23 18:30:00,5.63204,5.63411,5.62358,5.62358,408000000.0
2005-02-23 19:00:00,5.62493,5.62659,5.62225,5.62361,409000000.0
2005-02-23 19:30:00,5.62347,5.62994,5.62189,5.62987,408000000.0
2005-02-23 20:00:00,5.62919,5.63,5.62236,5.62484,390000000.0
2005-02-23 20:30:00,5.62386,5.62667,5.62237,5.62324,412000000.0
2005-02-23 21:00:00,5.62315,5.62383,5.61213,5.61631,378000000.0
2005-02-23 21:30:00,5.61667,5.62469,5.61609,5.61912,408000000.0
2005-02-23 22:00:00,5.61899,5.62393,5.61888,5.62273,411000000.0
2005-02-23 22:30:00,5.62154,5.62769,5.62091,5.62697,381000000.0
2005-02-23 23:00:00,5.62674,5.62799,5.62427,5.62559,389000000.0
2005-02-23 23:30:00,5.62608,5.62725,5.62254,5.62462,433000000.0
2005-02-24 00:00:00,5.62562,5.62966,5.62488,5.62799,386000000.0
2005-02-24 00:30:00,5.62818,5.63068,5.62544,5.6289,394000000.0
2005-02-24 01:00:00,5.6283,5.6304,5.62687,5.62804,380000000.0
2005-02-24 01:30:00,5.62793,5.6322,5.62481,5.63057,407000000.0
2005-02-24 02:00:00,5.63041,5.63447,5.62672,5.62802,419000000.0
2005-02-24 02:30:00,5.6285,5.62969,5.62531,5.62543,404000000.0
2005-02-24 03:00:00,5.62595,5.62661,5.62304,5.62346,398000000.0
2005-02-24 03:30:00,5.62325,5.62344,5.62074,5.62289,400000000.0
2005-02-24 04:00:00,5.62153,5.62333,5.61489,5.61731,385000000.0
2005-02-24 04:30:00,5.61711,5.61841,5.61314,5.61691,383000000.0
2005-02-24 05:00:00,5.6161,5.61859,5.61462,5.6147,405000000.0
2005-02-24 05:30:00,5.61579,5.61625,5.6135,5.61619,424000000.0
2005-02-24 06:00:00,5.61595,5.61715,5.61241,5.61363,439000000.0
2005-02-24 06:30:00,5.61458,5.6177,5.61344,5.61675,390000000.0
2005-02-24 07:00:00,5.61662,5.61758,5.61278,5.61461,433000000.0
2005-02-24 07:30:00,5.61435,5.61613,5.61159,5.61452,367000000.0
2005-02-24 08:00:00,5.61395,5.61573,5.61078,5.61155,375000000.0
2005-02-24 08:30:00,5.61196,5.61869,5.61066,5.61528,403000000.0
2005-02-24 09:00:00,5.6157,5.61857,5.61296,5.61662,409000000.0
2005-02-24 09:30:00,5.61514,5.61854,5.61433,5.6179,446000000.0
2005-02-24 10:00:00,5.61765,5.62066,5.61682,5.61799,389000000.0
2005-02-24 10:30:00,5.61782,5.61782,5.6063,5.60762,367000000.0
2005-02-24 11:00:00,5.60699,5.61653,5.60373,5.61442,402000000.0
2005-02-24 11:30:00,5.61425,5.61612,5.60769,5.60907,380000000.0
2005-02-24 12:00:00,5.60914,5.61092,5.60662,5.60828,370000000.0
2005-02-24 12:30:00,5.60883,5.61187,5.60387,5.60465,388000000.0
2005-02-24 13:00:00,5.6058,5.60967,5.60404,5.60593,440000000.0
2005-02-24 13:30:00,5.60515,5.60867,5.60239,5.60239,356000000.0
2005-02-24 14:00:00,5.60366,5.60613,5.60163,5.60498,381000000.0
2005-02-24 14:30:00,5.60504,5.60887,5.60238,5.6063,387000000.0
2005-02-24 15:00:00,5.60608,5.60919,5.60423,5.60692,403000000.0
2005-02-24 15:30:00,5.60674,5.61821,5.60481,5.61638,412000000.0
2005-02-24 16:00:00,5.61581,5.61701,5.60841,5.61354,377000000.0
2005-02-24 16:30:00,5.61371,5.62591,5.61269,5.62276,394000000.0
2005-02-24 17:00:00,5.62283,5.63059,5.61872,5.62979,380000000.0
2005-02-24 17:30:00,5.6294,5.63574,5.62691,5.62971,415000000.0
2005-02-24 18:00:00,5.62899,5.64112,5.62833,5.63471,394000000.0
2005-02-24 18:30:00,5.63472,5.64143,5.62592,5.62888,408000000.0
2005-02-24 19:00:00,5.62862,5.63041,5.62456,5.62684,409000000.0
2005-02-24 19:30:00,5.62694,5.62912,5.62193,5.6259,408000000.0
2005-02-24 20:00:00,5.62574,5.62644,5.62365,5.62434,390000000.0
2005-02-24 20:30:00,5.62485,5.63266,5.62354,5.62834,412000000.0
2005-02-24 21:00:00,5.62895,5.6343,5.62777,5.63231,378000000.0
2005-02-24 21:30:00,5.63275,5.63366,5.6278,5.63024,408000000.0
2005-02-24 22:00:00,5.63015,5.63301,5.62825,5.63056,411000000.0
2005-02-24 22:30:00,5.63031,5.63288,5.62788,5.62843,381000000.0
2005-02-24 23:00:00,5.62896,5.6325,5.6272,5.63176,389000000.0
2005-02-24 23:30:00,5.6319,5.63515,5.63028,5.63133,433000000.0
2005-02-25 00:00:00,5.63296,5.63358,5.62944,5.63054,386000000.0
2005-02-25 00:30:00,5.63172,5.63542,5.63135,5.63326,394000000.0
2005-02-25 01:00:00,5.63404,5.63843,5.63275,5.63673,380000000.0
2005-02-25 01:30:00,5.63669,5.63985,5.63555,5.63957,407000000.0
2005-02-25 02:00:00,5.63881,5.63889,5.63258,5.63615,419000000.0
2005-02-25 02:30:00,5.6362,5.63785,5.6291,5.62955,404000000.0
2005-02-25 03:00:00,5.62998,5.63101,5.62751,5.62798,398000000.0
2005-02-25 03:30:00,5.62905,5.63075,5.62715,5.62995,400000000.0
2005-02-25 04:00:00,5.62919,5.6316,5.6287,5.6296,385000000.0
2005-02-25 04:30:00,5.62935,5.63244,5.62762,5.62968,383000000.0
2005-02-25 05:00:00,5.6292,5.6323,5.62853,5.63141,405000000.0
2005-02-25 05:30:00,5.63141,5.63564,5.62907,5.63185,424000000.0
2005-02-25 06:00:00,5.63226,5.63355,5.62835,5.62986,439000000.0
2005-02-25 06:30:00,5.62911,5.63143,5.62831,5.62881,390000000.0
2005-02-25 07:00:00,5.62926,5.63043,5.62726,5.629,433000000.0
2005-02-25 07:30:00,5.62901,5.63028,5.62741,5.62885,367000000.0
2005-02-25 08:00:00,5.62871,5.63326,5.62824,5.63187,375000000.0
2005-02-25 08:30:00,5.63083,5.63555,5.63083,5.63461,403000000.0
2005-02-25 09:00:00,5.6335,5.63839,5.6335,5.63703,409000000.0
2005-02-25 09:30:00,5.63763,5.63881,5.63166,5.63235,446000000.0
2005-02-25 10:00:00,5.63134,5.63402,5.62954,5.62954,389000000.0
2005-02-25 10:30:00,5.63007,5.63272,5.62689,5.63272,367000000.0
2005-02-25 11:00:00,5.63287,5.63295,5.62623,5.63027,402000000.0
2005-02-25 11:30:00,5.63034,5.63204,5.62767,5.63204,380000000.0
2005-02-25 12:00:00,5.63138,5.6362,5.63102,5.63591,370000000.0
2005-02-25 12:30:00,5.63562,5.65277,5.63468,5.64619,388000000.0
2005-02-25 13:00:00,5.64628,5.64938,5.64464,5.64644,440000000.0
2005-02-25 13:30:00,5.64612,5.65204,5.64543,5.64881,356000000.0
2005-02-25 14:00:00,5.64955,5.65487,5.64549,5.65086,381000000.0
2005-02-25 14:30:00,5.65022,5.65207,5.64496,5.64593,387000000.0
2005-02-25 15:00:00,5.64589,5.64801,5.64188,5.64524,403000000.0
2005-02-25 15:30:00,5.64659,5.6485,5.62972,5.63568,412000000.0
2005-02-25 16:00:00,5.63502,5.63631,5.62799,5.63303,377000000.0
2005-02-25 16:30:00,5.63293,5.64163,5.6301,5.63739,394000000.0
2005-02-25 17:00:00,5.63805,5.6394,5.63062,5.63521,380000000.0
2005-02-25 17:30:00,5.63416,5.6395,5.63416,5.6362,415000000.0
2005-02-25 18:00:00,5.63604,5.63747,5.62986,5.63179,394000000.0
2005-02-25 18:30:00,5.63112,5.63719,5.62924,5.63417,408000000.0
2005-02-25 19:00:00,5.63399,5.63452,5.61845,5.61954,409000000.0
2005-02-25 19:30:00,5.61865,5.62133,5.61691,5.62006,408000000.0
2005-02-25 20:00:00,5.6197,5.62089,5.61569,5.61838,390000000.0
2005-02-25 20:30:00,5.61818,5.62071,5.61686,5.61986,412000000.0
2005-02-25 21:00:00,5.61932,5.6212,5.61476,5.6161,378000000.0
2005-02-25 21:30:00,5.61594,5.61709,5.61225,5.61429,408000000.0
2005-02-25 22:00:00,5.61327,5.6148,5.61074,5.61268,411000000.0
2005-02-25 22:30:00,5.61228,5.61473,5.61179,5.61282,381000000.0
2005-02-25 23:00:00,5.61382,5.61545,5.6106,5.61254,389000000.0
2005-02-25 23:30:00,5.61313,5.61448,5.61075,5.61286,433000000.0
2005-02-28 02:00:00,5.60922,5.60994,5.60416,5.60425,419000000.0
2005-02-28 02:30:00,5.60425,5.60592,5.60165,5.60392,404000000.0
2005-02-28 03:00:00,5.60391,5.60794,5.60215,5.60215,398000000.0
2005-02-28 03:30:00,5.60229,5.6039,5.60127,5.60274,400000000.0
2005-02-28 04:00:00,5.60234,5.60299,5.59747,5.59844,385000000.0
2005-02-28 04:30:00,5.59812,5.60094,5.59744,5.59949,383000000.0
2005-02-28 05:00:00,5.59965,5.6013,5.59881,5.59994,405000000.0
2005-02-28 05:30:00,5.59998,5.60052,5.59848,5.59962,424000000.0
2005-02-28 06:00:00,5.60045,5.6011,5.59902,5.60017,439000000.0
2005-02-28 06:30:00,5.60008,5.60546,5.59968,5.60546,390000000.0
2005-02-28 07:00:00,5.60524,5.6062,5.59986,5.60107,433000000.0
2005-02-28 07:30:00,5.60063,5.602,5.59844,5.60097,367000000.0
2005-02-28 08:00:00,5.60043,5.60189,5.59819,5.59842,375000000.0
2005-02-28 08:30:00,5.59828,5.60404,5.59811,5.60207,403000000.0
2005-02-28 09:00:00,5.60138,5.607,5.60078,5.60277,409000000.0
2005-02-28 09:30:00,5.60378,5.60982,5.60231,5.6094,446000000.0
2005-02-28 10:00:00,5.6103,5.61291,5.60589,5.60758,389000000.0
2005-02-28 10:30:00,5.60748,5.60778,5.60258,5.60495,367000000.0
2005-02-28 11:00:00,5.60443,5.61236,5.60337,5.61009,402000000.0
2005-02-28 11:30:00,5.61047,5.61058,5.60428,5.60591,380000000.0
2005-02-28 12:00:00,5.60558,5.60809,5.60288,5.60457,370000000.0
2005-02-28 12:30:00,5.6037,5.60811,5.60263,5.60696,388000000.0
2005-02-28 13:00:00,5.6068,5.61044,5.60581,5.60917,440000000.0
2005-02-28 13:30:00,5.60896,5.61186,5.60773,5.61155,356000000.0
2005-02-28 14:00:00,5.61136,5.61139,5.60694,5.60909,381000000.0
2005-02-28 14:30:00,5.60863,5.61104,5.60738,5.60927,387000000.0
2005-02-28 15:00:00,5.60982,5.6115,5.60792,5.61009,403000000.0
2005-02-28 15:30:00,5.60994,5.61478,5.60143,5.60419,412000000.0
2005-02-28 16:00:00,5.60451,5.61208,5.60101,5.61085,377000000.0
2005-02-28 16:30:00,5.61099,5.61241,5.60644,5.61225,394000000.0
2005-02-28 17:00:00,5.6125,5.61649,5.60488,5.60745,380000000.0
2005-02-28 17:30:00,5.60663,5.60697,5.60162,5.60227,415000000.0
2005-02-28 18:00:00,5.60188,5.60966,5.60188,5.60249,394000000.0
2005-02-28 18:30:00,5.60235,5.60827,5.60105,5.60747,408000000.0
2005-02-28 19:00:00,5.60629,5.61166,5.60323,5.6108,409000000.0
2005-02-28 19:30:00,5.60943,5.61183,5.60773,5.6095,408000000.0
2005-02-28 20:00:00,5.60964,5.61239,5.60838,5.61009,390000000.0
2005-02-28 20:30:00,5.60964,5.612,5.60556,5.60999,412000000.0
2005-02-28 21:00:00,5.61042,5.61155,5.6071,5.61001,378000000.0
2005-02-28 21:30:00,5.61037,5.61775,5.60934,5.61485,408000000.0
2005-02-28 22:00:00,5.61526,5.61942,5.61391,5.61667,411000000.0
2005-02-28 22:30:00,5.61663,5.61768,5.61322,5.61381,381000000.0
2005-02-28 23:00:00,5.61471,5.61912,5.61245,5.61808,389000000.0
2005-02-28 23:30:00,5.61831,5.62359,5.61719,5.62046,433000000.0
2005-03-01 00:00:00,5.6202,5.62164,5.61813,5.62102,386000000.0
2005-03-01 00:30:00,5.6214,5.62706,5.61923,5.62561,394000000.0
2005-03-01 01:00:00,5.62579,5.62948,5.62474,5.627,380000000.0
2005-03-01 01:30:00,5.62686,5.62816,5.62474,5.625,407000000.0
2005-03-01 02:00:00,5.62528,5.62816,5.6244,5.62775,419000000.0
2005-03-01 02:30:00,5.62762,5.62827,5.62247,5.62268,404000000.0
2005-03-01 03:00:00,5.62225,5.62416,5.62035,5.62287,398000000.0
2005-03-01 03:30:00,5.62276,5.63078,5.62203,5.63056,400000000.0
2005-03-01 04:00:00,5.63126,5.63276,5.6289,5.63138,385000000.0
2005-03-01 04:30:00,5.63098,5.64161,5.63069,5.63889,383000000.0
2005-03-01 05:00:00,5.63862,5.64516,5.63634,5.6365,405000000.0
2005-03-01 05:30:00,5.6371,5.63731,5.63246,5.63461,424000000.0
2005-03-01 06:00:00,5.63444,5.6371,5.63344,5.63359,439000000.0
2005-03-01 06:30:00,5.63465,5.63537,5.63211,5.63503,390000000.0
2005-03-01 07:00:00,5.63459,5.63571,5.63254,5.63359,433000000.0
2005-03-01 07:30:00,5.63329,5.63488,5.62827,5.62944,367000000.0
2005-03-01 08:00:00,5.62981,5.63428,5.62861,5.63136,375000000.0
2005-03-01 08:30:00,5.63172,5.6363,5.63016,5.6349,403000000.0
2005-03-01 09:00:00,5.63449,5.63859,5.63293,5.63503,409000000.0
2005-03-01 09:30:00,5.63484,5.63984,5.63436,5.63436,446000000.0
2005-03-01 10:00:00,5.63607,5.63916,5.63333,5.63514,389000000.0
2005-03-01 10:30:00,5.6363,5.63859,5.63016,5.6336,367000000.0
2005-03-01 11:00:00,5.63344,5.63626,5.63171,5.63444,402000000.0
2005-03-01 11:30:00,5.63482,5.63521,5.62838,5.63012,380000000.0
2005-03-01 12:00:00,5.62954,5.63085,5.62447,5.62806,370000000.0
2005-03-01 12:30:00,5.62928,5.63076,5.62455,5.62665,388000000.0
2005-03-01 13:00:00,5.62558,5.62903,5.62377,5.62744,440000000.0
2005-03-01 13:30:00,5.62855,5.62978,5.62458,5.62729,356000000.0
2005-03-01 14:00:00,5.62786,5.63053,5.62514,5.62667,381000000.0
2005-03-01 14:30:00,5.62684,5.62687,5.62048,5.62175,387000000.0
2005-03-01 15:00:00,5.62205,5.62644,5.61944,5.62644,403000000.0
2005-03-01 15:30:00,5.62642,5.63651,5.62494,5.63491,412000000.0
2005-03-01 16:00:00,5.63573,5.6421,5.63427,5.63786,377000000.0
2005-03-01 16:30:00,5.63648,5.63749,5.63258,5.63509,394000000.0
2005-03-01 17:00:00,5.63622,5.63622,5.62488,5.63134,380000000.0
2005-03-01 17:30:00,5.63129,5.64041,5.62928,5.63786,415000000.0
2005-03-01 18:00:00,5.63738,5.63834,5.63386,5.63467,394000000.0
2005-03-01 18:30:00,5.63395,5.63888,5.6306,5.63702,408000000.0
2005-03-01 19:00:00,5.6371,5.63907,5.63514,5.63745,409000000.0
2005-03-01 19:30:00,5.63886,5.64394,5.63878,5.64206,408000000.0
2005-03-01 20:00:00,5.64295,5.64315,5.6365,5.63957,390000000.0
2005-03-01 20:30:00,5.63931,5.64219,5.63722,5.63781,412000000.0
2005-03-01 21:00:00,5.63731,5.64102,5.63571,5.63768,378000000.0
2005-03-01 21:30:00,5.6369,5.63982,5.63635,5.63709,408000000.0
2005-03-01 22:00:00,5.63656,5.64051,5.63583,5.63869,411000000.0
2005-03-01 22:30:00,5.63854,5.64027,5.63672,5.63928,381000000.0
2005-03-01 23:00:00,5.63815,5.63943,5.63603,5.6367,389000000.0
2005-03-01 23:30:00,5.63832,5.63864,5.63433,5.63551,433000000.0
2005-03-02 00:00:00,5.6373,5.63876,5.63479,5.63751,386000000.0
2005-03-02 00:30:00,5.63826,5.63961,5.63583,5.63602,394000000.0
2005-03-02 01:00:00,5.63761,5.64241,5.63543,5.64205,380000000.0
2005-03-02 01:30:00,5.64372,5.64608,5.64189,5.64415,407000000.0
2005-03-02 02:00:00,5.64321,5.64442,5.63993,5.64222,419000000.0
2005-03-02 02:30:00,5.64203,5.64895,5.64164,5.64895,404000000.0
2005-03-02 03:00:00,5.64922,5.65096,5.64536,5.64762,398000000.0
2005-03-02 03:30:00,5.64741,5.6531,5.64568,5.64978,400000000.0
2005-03-02 04:00:00,5.65,5.6533,5.6459,5.64678,385000000.0
2005-03-02 04:30:00,5.64673,5.6516,5.64582,5.64975,383000000.0
2005-03-02 05:00:00,5.65025,5.65161,5.64419,5.64669,405000000.0
2005-03-02 05:30:00,5.64674,5.64703,5.64295,5.64408,424000000.0
2005-03-02 06:00:00,5.64421,5.64523,5.64139,5.64481,439000000.0
2005-03-02 06:30:00,5.64499,5.64627,5.6429,5.64592,390000000.0
2005-03-02 07:00:00,5.64534,5.65054,5.64396,5.65008,433000000.0
2005-03-02 07:30:00,5.64833,5.6512,5.64672,5.6496,367000000.0
2005-03-02 08:00:00,5.64915,5.65081,5.64532,5.64564,375000000.0
2005-03-02 08:30:00,5.64561,5.64739,5.64391,5.64496,403000000.0
2005-03-02 09:00:00,5.64502,5.64827,5.6427,5.64671,409000000.0
2005-03-02 09:30:00,5.64708,5.64776,5.64314,5.64535,446000000.0
2005-03-02 10:00:00,5.64512,5.64632,5.64337,5.64632,389000000.0
2005-03-02 10:30:00,5.64644,5.65841,5.64446,5.65841,367000000.0
2005-03-02 11:00:00,5.65796,5.66785,5.65773,5.66458,402000000.0
2005-03-02 11:30:00,5.66462,5.67239,5.66224,5.67169,380000000.0
2005-03-02 12:00:00,5.6724,5.6738,5.66717,5.66917,370000000.0
2005-03-02 12:30:00,5.66936,5.67489,5.66677,5.6728,388000000.0
2005-03-02 13:00:00,5.6731,5.67684,5.67081,5.67273,440000000.0
2005-03-02 13:30:00,5.67147,5.67278,5.6673,5.66955,356000000.0
2005-03-02 14:00:00,5.66993,5.67133,5.66725,5.66937,381000000.0
2005-03-02 14:30:00,5.67027,5.67327,5.66706,5.67268,387000000.0
2005-03-02 15:00:00,5.67294,5.67675,5.67068,5.67633,403000000.0
2005-03-02 15:30:00,5.67549,5.67994,5.66961,5.67994,412000000.0
2005-03-02 16:00:00,5.68043,5.68129,5.67145,5.6732,377000000.0
2005-03-02 16:30:00,5.67229,5.67753,5.67051,5.67753,394000000.0
2005-03-02 17:00:00,5.67653,5.67653,5.66198,5.66591,380000000.0
2005-03-02 17:30:00,5.66657,5.66955,5.66349,5.66955,415000000.0
2005-03-02 18:00:00,5.66945,5.67011,5.66307,5.66308,394000000.0
2005-03-02 18:30:00,5.66303,5.66683,5.66191,5.66531,408000000.0
2005-03-02 19:00:00,5.66502,5.66626,5.66278,5.66488,409000000.0
2005-03-02 19:30:00,5.66446,5.66612,5.66303,5.66507,408000000.0
2005-03-02 20:00:00,5.66485,5.66746,5.66332,5.66732,390000000.0
2005-03-02 20:30:00,5.6673,5.66843,5.66443,5.66808,412000000.0
2005-03-02 21:00:00,5.66762,5.66852,5.66447,5.66631,378000000.0
2005-03-02 21:30:00,5.66593,5.66719,5.66065,5.66128,408000000.0
2005-03-02 22:00:00,5.66074,5.66434,5.65916,5.66233,411000000.0
2005-03-02 22:30:00,5.66213,5.66326,5.65887,5.66016,381000000.0
2005-03-02 23:00:00,5.66061,5.66348,5.65894,5.66014,389000000.0
2005-03-02 23:30:00,5.6603,5.66134,5.65771,5.65772,433000000.0
2005-03-03 00:00:00,5.65794,5.66095,5.65724,5.65864,386000000.0
2005-03-03 00:30:00,5.65943,5.66112,5.65746,5.66025,394000000.0
2005-03-03 01:00:00,5.66088,5.66101,5.65753,5.66089,380000000.0
2005-03-03 01:30:00,5.66064,5.66275,5.65915,5.66032,407000000.0
2005-03-03 02:00:00,5.65959,5.66095,5.65586,5.65818,419000000.0
2005-03-03 02:30:00,5.65836,5.66423,5.65803,5.66229,404000000.0
2005-03-03 03:00:00,5.66242,5.66671,5.65977,5.66469,398000000.0
2005-03-03 03:30:00,5.66502,5.66506,5.66178,5.66301,400000000.0
2005-03-03 04:00:00,5.66178,5.6642,5.65826,5.66008,385000000.0
2005-03-03 04:30:00,5.66021,5.66303,5.65877,5.65986,383000000.0
2005-03-03 05:00:00,5.66107,5.66207,5.65906,5.65984,405000000.0
2005-03-03 05:30:00,5.6595,5.66317,5.65897,5.66095,424000000.0
2005-03-03 06:00:00,5.66249,5.66374,5.66114,5.6615,439000000.0
2005-03-03 06:30:00,5.66208,5.66364,5.65875,5.65943,390000000.0
2005-03-03 07:00:00,5.66012,5.66306,5.65931,5.66125,433000000.0
2005-03-03 07:30:00,5.66137,5.66471,5.66116,5.664,367000000.0
2005-03-03 08:00:00,5.66339,5.66468,5.66029,5.6612,375000000.0
2005-03-03 08:30:00,5.66137,5.66413,5.66061,5.66365,403000000.0
2005-03-03 09:00:00,5.66306,5.66465,5.65792,5.66051,409000000.0
2005-03-03 09:30:00,5.66069,5.66737,5.65949,5.66552,446000000.0
2005-03-03 10:00:00,5.66574,5.66574,5.65643,5.65754,389000000.0
2005-03-03 10:30:00,5.65688,5.66192,5.65688,5.65912,367000000.0
2005-03-03 11:00:00,5.65923,5.66042,5.65045,5.65193,402000000.0
2005-03-03 11:30:00,5.65179,5.65643,5.65056,5.65488,380000000.0
2005-03-03 12:00:00,5.65385,5.6539,5.64985,5.65048,370000000.0
2005-03-03 12:30:00,5.65061,5.65654,5.64781,5.65634,388000000.0
2005-03-03 13:00:00,5.6557,5.65622,5.65195,5.65543,440000000.0
2005-03-03 13:30:00,5.65591,5.66101,5.65581,5.65921,356000000.0
2005-03-03 14:00:00,5.65875,5.66054,5.65542,5.65722,381000000.0
2005-03-03 14:30:00,5.65625,5.65786,5.6528,5.65643,387000000.0
2005-03-03 15:00:00,5.65648,5.6585,5.65447,5.65619,403000000.0
2005-03-03 15:30:00,5.65671,5.66189,5.65615,5.66133,412000000.0
2005-03-03 16:00:00,5.66153,5.66897,5.65947,5.66408,377000000.0
2005-03-03 16:30:00,5.66456,5.66624,5.65957,5.6612,394000000.0
2005-03-03 17:00:00,5.66183,5.67001,5.66119,5.66813,380000000.0
2005-03-03 17:30:00,5.6679,5.66863,5.66003,5.66413,415000000.0
2005-03-03 18:00:00,5.66486,5.66854,5.66101,5.66232,394000000.0
2005-03-03 18:30:00,5.66313,5.66733,5.66135,5.66647,408000000.0
2005-03-03 19:00:00,5.66656,5.66865,5.66332,5.66558,409000000.0
2005-03-03 19:30:00,5.66578,5.66793,5.66386,5.66541,408000000.0
2005-03-03 20:00:00,5.66634,5.67317,5.66479,5.67233,390000000.0
2005-03-03 20:30:00,5.673,5.67774,5.67081,5.67081,412000000.0
2005-03-03 21:00:00,5.67198,5.67671,5.66891,5.67489,378000000.0
2005-03-03 21:30:00,5.67445,5.67517,5.66695,5.67177,408000000.0
2005-03-03 22:00:00,5.67164,5.67328,5.66632,5.67101,411000000.0
2005-03-03 22:30:00,5.67043,5.6721,5.66445,5.67198,381000000.0
2005-03-03 23:00:00,5.67191,5.67285,5.66938,5.67021,389000000.0
2005-03-03 23:30:00,5.67129,5.67444,5.67005,5.67175,433000000.0
2005-03-04 00:00:00,5.67235,5.67297,5.67021,5.67216,386000000.0
2005-03-04 00:30:00,5.67218,5.67415,5.67038,5.67252,394000000.0
2005-03-04 01:00:00,5.67236,5.67506,5.66973,5.6722,361000000.0
2005-03-04 01:30:00,5.67223,5.67564,5.67113,5.67379,407000000.0
2005-03-04 02:00:00,5.67336,5.67448,5.66933,5.67135,419000000.0
2005-03-04 02:30:00,5.67122,5.67421,5.6699,5.67065,404000000.0
2005-03-04 03:00:00,5.67058,5.67252,5.66865,5.6701,398000000.0
2005-03-04 03:30:00,5.67045,5.67112,5.66818,5.66971,400000000.0
2005-03-04 04:00:00,5.6689,5.67135,5.66747,5.67131,385000000.0
2005-03-04 04:30:00,5.67132,5.67209,5.66968,5.67166,383000000.0
2005-03-04 05:00:00,5.67185,5.67312,5.67041,5.6728,405000000.0
2005-03-04 05:30:00,5.67265,5.67305,5.67045,5.67142,424000000.0
2005-03-04 06:00:00,5.67123,5.67344,5.67072,5.67262,439000000.0
2005-03-04 06:30:00,5.67283,5.67521,5.67111,5.67357,390000000.0
2005-03-04 07:00:00,5.67325,5.67638,5.67271,5.67427,433000000.0
2005-03-04 07:30:00,5.67399,5.6775,5.67348,5.67501,367000000.0
2005-03-04 08:00:00,5.67494,5.67571,5.6717,5.67351,375000000.0
2005-03-04 08:30:00,5.674,5.67447,5.67048,5.67165,403000000.0
2005-03-04 09:00:00,5.67074,5.67338,5.66475,5.67333,409000000.0
2005-03-04 09:30:00,5.67307,5.67539,5.67009,5.67063,446000000.0
2005-03-04 10:00:00,5.67035,5.67351,5.66941,5.67252,389000000.0
2005-03-04 10:30:00,5.67131,5.6752,5.66884,5.67211,367000000.0
2005-03-04 11:00:00,5.67219,5.67263,5.66847,5.6686,402000000.0
2005-03-04 11:30:00,5.66931,5.67336,5.66472,5.66564,380000000.0
2005-03-04 12:00:00,5.66479,5.66787,5.66327,5.66507,370000000.0
2005-03-04 12:30:00,5.66592,5.66884,5.66449,5.66743,388000000.0
2005-03-04 13:00:00,5.66682,5.66914,5.66538,5.66744,440000000.0
2005-03-04 13:30:00,5.66761,5.67138,5.66634,5.67114,356000000.0
2005-03-04 14:00:00,5.67079,5.67114,5.66856,5.67026,381000000.0
2005-03-04 14:30:00,5.67035,5.67091,5.6667,5.66734,387000000.0
2005-03-04 15:00:00,5.66754,5.67136,5.66539,5.66902,403000000.0
2005-03-04 15:30:00,5.66952,5.67067,5.65159,5.65159,412000000.0
2005-03-04 16:00:00,5.65321,5.65451,5.63364,5.63364,377000000.0
2005-03-04 16:30:00,5.63319,5.63488,5.62561,5.62701,394000000.0
2005-03-04 17:00:00,5.62654,5.63196,5.62437,5.62679,380000000.0
2005-03-04 17:30:00,5.62682,5.62688,5.61229,5.6149,415000000.0
2005-03-04 18:00:00,5.61536,5.6181,5.61294,5.61596,394000000.0
2005-03-04 18:30:00,5.61613,5.61751,5.61092,5.61431,408000000.0
2005-03-04 19:00:00,5.61478,5.61553,5.61257,5.61369,409000000.0
2005-03-04 19:30:00,5.613,5.61409,5.61023,5.61384,408000000.0
2005-03-04 20:00:00,5.61354,5.61604,5.61302,5.61512,390000000.0
2005-03-04 20:30:00,5.61558,5.61635,5.61253,5.61566,412000000.0
2005-03-04 21:00:00,5.61549,5.61755,5.61371,5.61425,378000000.0
2005-03-04 21:30:00,5.61502,5.61837,5.61423,5.61687,408000000.0
2005-03-04 22:00:00,5.61797,5.61968,5.616,5.61649,411000000.0
2005-03-04 22:30:00,5.61704,5.61816,5.61397,5.61519,381000000.0
2005-03-04 23:00:00,5.61561,5.61675,5.61372,5.61412,389000000.0
2005-03-04 23:30:00,5.61447,5.61724,5.61245,5.61722,433000000.0
2005-03-07 02:00:00,5.61785,5.61911,5.61569,5.616,419000000.0
2005-03-07 02:30:00,5.61658,5.61803,5.61316,5.61724,404000000.0
2005-03-07 03:00:00,5.61673,5.61969,5.61593,5.61889,398000000.0
2005-03-07 03:30:00,5.61912,5.62028,5.61778,5.61886,400000000.0
2005-03-07 04:00:00,5.61834,5.6191,5.61609,5.61773,385000000.0
2005-03-07 04:30:00,5.61688,5.62098,5.61627,5.61989,383000000.0
2005-03-07 05:00:00,5.61981,5.6226,5.61734,5.61802,405000000.0
2005-03-07 05:30:00,5.61756,5.61823,5.61245,5.61643,424000000.0
2005-03-07 06:00:00,5.61671,5.61952,5.61609,5.61904,439000000.0
2005-03-07 06:30:00,5.61902,5.62012,5.61649,5.61845,390000000.0
2005-03-07 07:00:00,5.61977,5.62074,5.61728,5.61923,433000000.0
2005-03-07 07:30:00,5.61849,5.62145,5.61793,5.6212,367000000.0
2005-03-07 08:00:00,5.62066,5.62241,5.61906,5.62069,375000000.0
2005-03-07 08:30:00,5.62018,5.62154,5.61533,5.61746,403000000.0
2005-03-07 09:00:00,5.61678,5.62075,5.6162,5.61836,409000000.0
2005-03-07 09:30:00,5.6182,5.6225,5.61756,5.61918,446000000.0
2005-03-07 10:00:00,5.61958,5.62404,5.61903,5.62335,389000000.0
2005-03-07 10:30:00,5.62324,5.62565,5.6216,5.62227,367000000.0
2005-03-07 11:00:00,5.62336,5.62702,5.62237,5.6246,402000000.0
2005-03-07 11:30:00,5.62473,5.62616,5.61952,5.61994,380000000.0
2005-03-07 12:00:00,5.6206,5.62933,5.62029,5.62787,370000000.0
2005-03-07 12:30:00,5.62868,5.62983,5.62569,5.62837,388000000.0
2005-03-07 13:00:00,5.62787,5.63095,5.62651,5.62747,440000000.0
2005-03-07 13:30:00,5.62825,5.6299,5.62579,5.62909,356000000.0
2005-03-07 14:00:00,5.62867,5.63461,5.62476,5.63267,381000000.0
2005-03-07 14:30:00,5.6326,5.63523,5.63123,5.63449,387000000.0
2005-03-07 15:00:00,5.63428,5.63592,5.63211,5.63576,403000000.0
2005-03-07 15:30:00,5.63564,5.63928,5.63403,5.63743,412000000.0
2005-03-07 16:00:00,5.63744,5.64165,5.63345,5.63524,377000000.0
2005-03-07 16:30:00,5.63554,5.63644,5.63354,5.63515,394000000.0
2005-03-07 17:00:00,5.63659,5.63915,5.63472,5.63821,380000000.0
2005-03-07 17:30:00,5.63871,5.64064,5.63539,5.63718,415000000.0
2005-03-07 18:00:00,5.63693,5.63761,5.63251,5.63537,394000000.0
2005-03-07 18:30:00,5.63465,5.63578,5.62476,5.62599,408000000.0
2005-03-07 19:00:00,5.62567,5.6272,5.62285,5.62586,409000000.0
2005-03-07 19:30:00,5.62702,5.62922,5.62541,5.62792,408000000.0
2005-03-07 20:00:00,5.62714,5.62966,5.62623,5.62868,390000000.0
2005-03-07 20:30:00,5.62864,5.63203,5.62635,5.63107,412000000.0
2005-03-07 21:00:00,5.63072,5.6315,5.62871,5.63074,378000000.0
2005-03-07 21:30:00,5.63068,5.63432,5.6293,5.63159,408000000.0
2005-03-07 22:00:00,5.63203,5.63359,5.62964,5.63126,411000000.0
2005-03-07 22:30:00,5.63156,5.63156,5.62625,5.62728,381000000.0
2005-03-07 23:00:00,5.62739,5.63051,5.62719,5.62788,389000000.0
2005-03-07 23:30:00,5.6279,5.62968,5.62581,5.62581,433000000.0
2005-03-08 00:00:00,5.62748,5.62814,5.62309,5.62503,386000000.0
2005-03-08 00:30:00,5.62505,5.62701,5.62274,5.62647,394000000.0
2005-03-08 01:00:00,5.62646,5.62754,5.62383,5.62479,380000000.0
2005-03-08 01:30:00,5.62487,5.62718,5.62358,5.62556,407000000.0
2005-03-08 02:00:00,5.62536,5.62788,5.62373,5.62537,419000000.0
2005-03-08 02:30:00,5.62618,5.62962,5.62524,5.62871,404000000.0
2005-03-08 03:00:00,5.62872,5.62886,5.62459,5.62571,398000000.0
2005-03-08 03:30:00,5.62666,5.62666,5.62075,5.62322,400000000.0
2005-03-08 04:00:00,5.62196,5.6247,5.62101,5.62306,385000000.0
2005-03-08 04:30:00,5.62346,5.62393,5.61939,5.62111,383000000.0
2005-03-08 05:00:00,5.62114,5.62272,5.61999,5.62265,405000000.0
2005-03-08 05:30:00,5.62245,5.62282,5.62017,5.6204,424000000.0
2005-03-08 06:00:00,5.62092,5.62371,5.61976,5.62256,439000000.0
2005-03-08 06:30:00,5.6225,5.62486,5.62115,5.6232,390000000.0
2005-03-08 07:00:00,5.62296,5.62429,5.62164,5.62327,433000000.0
2005-03-08 07:30:00,5.62297,5.62415,5.61922,5.62031,367000000.0
2005-03-08 08:00:00,5.62022,5.62419,5.6201,5.62208,375000000.0
2005-03-08 08:30:00,5.62279,5.62775,5.62115,5.62775,403000000.0
2005-03-08 09:00:00,5.62627,5.62707,5.62135,5.62459,409000000.0
2005-03-08 09:30:00,5.62443,5.62443,5.61666,5.61687,446000000.0
2005-03-08 10:00:00,5.61778,5.61833,5.61234,5.61382,389000000.0
2005-03-08 10:30:00,5.61425,5.61472,5.60742,5.60861,367000000.0
2005-03-08 11:00:00,5.60818,5.6136,5.60614,5.61041,402000000.0
2005-03-08 11:30:00,5.61097,5.61772,5.60949,5.6174,380000000.0
2005-03-08 12:00:00,5.61714,5.62011,5.6138,5.61778,370000000.0
2005-03-08 12:30:00,5.61848,5.61926,5.61243,5.61505,388000000.0
2005-03-08 13:00:00,5.61537,5.61566,5.60925,5.61079,440000000.0
2005-03-08 13:30:00,5.61063,5.6119,5.60744,5.60964,356000000.0
2005-03-08 14:00:00,5.60932,5.61706,5.60816,5.61698,381000000.0
2005-03-08 14:30:00,5.61657,5.61764,5.61223,5.61538,387000000.0
2005-03-08 15:00:00,5.61429,5.61611,5.6101,5.61581,403000000.0
2005-03-08 15:30:00,5.61617,5.61683,5.61049,5.61207,412000000.0
2005-03-08 16:00:00,5.61154,5.61179,5.59207,5.59335,377000000.0
2005-03-08 16:30:00,5.59227,5.59745,5.58085,5.58428,394000000.0
2005-03-08 17:00:00,5.58343,5.58802,5.58141,5.58152,380000000.0
2005-03-08 17:30:00,5.58059,5.58337,5.57086,5.57362,415000000.0
2005-03-08 18:00:00,5.57292,5.57619,5.5659,5.56934,394000000.0
2005-03-08 18:30:00,5.56902,5.5778,5.56812,5.57611,408000000.0
2005-03-08 19:00:00,5.57563,5.58038,5.57281,5.57813,409000000.0
2005-03-08 19:30:00,5.57783,5.57983,5.57559,5.57983,408000000.0
2005-03-08 20:00:00,5.57931,5.5801,5.57299,5.57434,390000000.0
2005-03-08 20:30:00,5.57379,5.57697,5.57341,5.57611,412000000.0
2005-03-08 21:00:00,5.57474,5.57589,5.56924,5.57484,378000000.0
2005-03-08 21:30:00,5.57439,5.57639,5.57308,5.57427,408000000.0
2005-03-08 22:00:00,5.57418,5.57597,5.57267,5.57323,411000000.0
2005-03-08 22:30:00,5.57321,5.57578,5.57115,5.57438,381000000.0
2005-03-08 23:00:00,5.57372,5.57548,5.5725,5.57516,389000000.0
2005-03-08 23:30:00,5.57534,5.57597,5.57142,5.57378,433000000.0
2005-03-09 00:00:00,5.5737,5.5737,5.57009,5.57175,386000000.0
2005-03-09 00:30:00,5.57195,5.57343,5.56873,5.56983,394000000.0
2005-03-09 01:00:00,5.57049,5.5745,5.56915,5.57359,380000000.0
2005-03-09 01:30:00,5.57274,5.57478,5.57167,5.57232,407000000.0
2005-03-09 02:00:00,5.57136,5.57287,5.56818,5.57178,419000000.0
2005-03-09 02:30:00,5.57117,5.57422,5.57051,5.5731,404000000.0
2005-03-09 03:00:00,5.57168,5.57653,5.57168,5.57595,398000000.0
2005-03-09 03:30:00,5.57572,5.5766,5.57169,5.57346,400000000.0
2005-03-09 04:00:00,5.57277,5.57544,5.57247,5.57399,385000000.0
2005-03-09 04:30:00,5.57388,5.57631,5.5712,5.57338,383000000.0
2005-03-09 05:00:00,5.57382,5.57529,5.57098,5.5743,405000000.0
2005-03-09 05:30:00,5.5743,5.57662,5.57291,5.57525,424000000.0
2005-03-09 06:00:00,5.57503,5.57552,5.57187,5.57358,439000000.0
2005-03-09 06:30:00,5.57382,5.57614,5.57129,5.57129,390000000.0
2005-03-09 07:00:00,5.57191,5.57539,5.5716,5.57296,433000000.0
2005-03-09 07:30:00,5.57353,5.57658,5.57273,5.57444,367000000.0
2005-03-09 08:00:00,5.57413,5.57643,5.57302,5.57561,375000000.0
2005-03-09 08:30:00,5.57573,5.57715,5.5727,5.5727,403000000.0
2005-03-09 09:00:00,5.57312,5.57764,5.57221,5.57742,409000000.0
2005-03-09 09:30:00,5.57761,5.57813,5.56758,5.56758,446000000.0
2005-03-09 10:00:00,5.56948,5.57254,5.55994,5.55994,389000000.0
2005-03-09 10:30:00,5.55936,5.56517,5.55774,5.56441,367000000.0
2005-03-09 11:00:00,5.56342,5.56418,5.55938,5.56321,402000000.0
2005-03-09 11:30:00,5.56344,5.56665,5.56086,5.56327,380000000.0
2005-03-09 12:00:00,5.56378,5.56761,5.56226,5.56395,370000000.0
2005-03-09 12:30:00,5.56395,5.56616,5.5606,5.56132,388000000.0
2005-03-09 13:00:00,5.56136,5.56379,5.55823,5.55938,440000000.0
2005-03-09 13:30:00,5.5592,5.55983,5.55472,5.55721,356000000.0
2005-03-09 14:00:00,5.55761,5.56588,5.55606,5.56588,381000000.0
2005-03-09 14:30:00,5.56571,5.57089,5.56527,5.57089,387000000.0
2005-03-09 15:00:00,5.57139,5.57505,5.56802,5.56882,403000000.0
2005-03-09 15:30:00,5.56888,5.57364,5.56756,5.57144,412000000.0
2005-03-09 16:00:00,5.5714,5.57928,5.57072,5.57733,377000000.0
2005-03-09 16:30:00,5.57783,5.57846,5.5686,5.57057,394000000.0
2005-03-09 17:00:00,5.57112,5.57252,5.56318,5.57252,380000000.0
2005-03-09 17:30:00,5.57262,5.5733,5.56179,5.56732,415000000.0
2005-03-09 18:00:00,5.56749,5.56764,5.56251,5.56493,394000000.0
2005-03-09 18:30:00,5.56463,5.56547,5.55549,5.55857,408000000.0
2005-03-09 19:00:00,5.55789,5.56059,5.55627,5.55817,409000000.0
2005-03-09 19:30:00,5.558,5.55813,5.54253,5.54742,408000000.0
2005-03-09 20:00:00,5.54852,5.54894,5.54326,5.54476,390000000.0
2005-03-09 20:30:00,5.54467,5.54843,5.54299,5.54521,412000000.0
2005-03-09 21:00:00,5.54534,5.5465,5.54104,5.54492,378000000.0
2005-03-09 21:30:00,5.54533,5.55174,5.54467,5.55111,408000000.0
2005-03-09 22:00:00,5.55022,5.5522,5.54676,5.54993,411000000.0
2005-03-09 22:30:00,5.54939,5.55785,5.5484,5.5554,381000000.0
2005-03-09 23:00:00,5.55605,5.55793,5.55457,5.55635,389000000.0
2005-03-09 23:30:00,5.55653,5.55746,5.55261,5.55331,433000000.0
2005-03-10 00:00:00,5.55407,5.55431,5.55017,5.55185,386000000.0
2005-03-10 00:30:00,5.55176,5.55613,5.55159,5.55591,394000000.0
2005-03-10 01:00:00,5.5559,5.55839,5.55276,5.55705,380000000.0
2005-03-10 01:30:00,5.55712,5.56291,5.55636,5.56146,407000000.0
2005-03-10 02:00:00,5.56148,5.56334,5.55869,5.56156,419000000.0
2005-03-10 02:30:00,5.56194,5.56194,5.55579,5.55586,404000000.0
2005-03-10 03:00:00,5.55599,5.55816,5.5529,5.55498,398000000.0
2005-03-10 03:30:00,5.55516,5.55879,5.5461,5.54689,400000000.0
2005-03-10 04:00:00,5.54569,5.547,5.52932,5.53481,385000000.0
2005-03-10 04:30:00,5.5348,5.55474,5.53369,5.5436,383000000.0
2005-03-10 05:00:00,5.54299,5.54836,5.53992,5.54131,405000000.0
2005-03-10 05:30:00,5.54109,5.54193,5.53602,5.53831,424000000.0
2005-03-10 06:00:00,5.53847,5.53862,5.53145,5.53629,439000000.0
2005-03-10 06:30:00,5.53672,5.53916,5.53476,5.5369,390000000.0
2005-03-10 07:00:00,5.53819,5.54248,5.53734,5.54103,433000000.0
2005-03-10 07:30:00,5.54033,5.54454,5.53925,5.54077,367000000.0
2005-03-10 08:00:00,5.54022,5.54145,5.53808,5.53808,375000000.0
2005-03-10 08:30:00,5.53943,5.54167,5.53645,5.54036,403000000.0
2005-03-10 09:00:00,5.5403,5.542,5.53239,5.53494,409000000.0
2005-03-10 09:30:00,5.53535,5.53686,5.52824,5.53393,446000000.0
2005-03-10 10:00:00,5.53348,5.53823,5.52974,5.53213,389000000.0
2005-03-10 10:30:00,5.53142,5.53847,5.53078,5.53711,367000000.0
2005-03-10 11:00:00,5.53624,5.54002,5.53109,5.53361,402000000.0
2005-03-10 11:30:00,5.53331,5.5413,5.53301,5.5396,380000000.0
2005-03-10 12:00:00,5.5394,5.54729,5.53825,5.54644,370000000.0
2005-03-10 12:30:00,5.54699,5.55032,5.54417,5.54855,388000000.0
2005-03-10 13:00:00,5.5487,5.54903,5.54128,5.54272,440000000.0
2005-03-10 13:30:00,5.54206,5.54351,5.53835,5.54334,356000000.0
2005-03-10 14:00:00,5.54323,5.54586,5.53896,5.5413,381000000.0
2005-03-10 14:30:00,5.54167,5.54519,5.54038,5.54492,387000000.0
2005-03-10 15:00:00,5.54512,5.54821,5.543,5.54386,403000000.0
2005-03-10 15:30:00,5.54402,5.54497,5.5366,5.53731,412000000.0
2005-03-10 16:00:00,5.53732,5.54297,5.53652,5.54163,377000000.0
2005-03-10 16:30:00,5.54132,5.54941,5.54049,5.54436,394000000.0
2005-03-10 17:00:00,5.54449,5.54692,5.54019,5.54365,380000000.0
2005-03-10 17:30:00,5.54403,5.55199,5.54173,5.54865,415000000.0
2005-03-10 18:00:00,5.54773,5.54943,5.54406,5.54717,394000000.0
2005-03-10 18:30:00,5.54774,5.54985,5.54403,5.54608,408000000.0
2005-03-10 19:00:00,5.54834,5.55192,5.54546,5.54765,409000000.0
2005-03-10 19:30:00,5.5476,5.54848,5.54286,5.54456,408000000.0
2005-03-10 20:00:00,5.5443,5.545,5.53616,5.53841,390000000.0
2005-03-10 20:30:00,5.53781,5.53786,5.53072,5.53103,412000000.0
2005-03-10 21:00:00,5.53091,5.53704,5.53018,5.5345,378000000.0
2005-03-10 21:30:00,5.53496,5.54086,5.53357,5.5404,408000000.0
2005-03-10 22:00:00,5.54035,5.54091,5.53797,5.53896,411000000.0
2005-03-10 22:30:00,5.53931,5.53952,5.53578,5.5376,381000000.0
2005-03-10 23:00:00,5.53919,5.54447,5.53635,5.54355,389000000.0
2005-03-10 23:30:00,5.54429,5.54439,5.54032,5.54196,433000000.0
2005-03-11 00:00:00,5.54314,5.5472,5.53971,5.54166,386000000.0
2005-03-11 00:30:00,5.5418,5.54353,5.54024,5.54117,394000000.0
2005-03-11 01:00:00,5.5412,5.54221,5.53368,5.53534,380000000.0
2005-03-11 01:30:00,5.5349,5.53737,5.53182,5.53482,407000000.0
2005-03-11 02:00:00,5.53438,5.54461,5.53434,5.54254,419000000.0
2005-03-11 02:30:00,5.54236,5.54366,5.53877,5.53909,404000000.0
2005-03-11 03:00:00,5.53947,5.54118,5.53757,5.53979,398000000.0
2005-03-11 03:30:00,5.54004,5.54136,5.53817,5.53929,400000000.0
2005-03-11 04:00:00,5.53864,5.54046,5.53636,5.5391,385000000.0
2005-03-11 04:30:00,5.53821,5.54221,5.5373,5.5406,383000000.0
2005-03-11 05:00:00,5.54006,5.54257,5.53851,5.54257,405000000.0
2005-03-11 05:30:00,5.54261,5.54288,5.53872,5.5401,424000000.0
2005-03-11 06:00:00,5.53978,5.54232,5.53918,5.54082,439000000.0
2005-03-11 06:30:00,5.5406,5.54177,5.53881,5.54144,390000000.0
2005-03-11 07:00:00,5.54116,5.54152,5.53691,5.53861,433000000.0
2005-03-11 07:30:00,5.53833,5.54009,5.53629,5.53952,367000000.0
2005-03-11 08:00:00,5.53907,5.54277,5.53838,5.53918,375000000.0
2005-03-11 08:30:00,5.53883,5.54039,5.53706,5.53954,403000000.0
2005-03-11 09:00:00,5.53972,5.54149,5.53784,5.53971,409000000.0
2005-03-11 09:30:00,5.53973,5.54206,5.53846,5.54054,446000000.0
2005-03-11 10:00:00,5.53995,5.54144,5.53833,5.54074,389000000.0
2005-03-11 10:30:00,5.53949,5.54497,5.53742,5.54444,367000000.0
2005-03-11 11:00:00,5.54363,5.55096,5.54286,5.54714,402000000.0
2005-03-11 11:30:00,5.54761,5.54991,5.54209,5.54617,380000000.0
2005-03-11 12:00:00,5.54535,5.54995,5.54503,5.54593,370000000.0
2005-03-11 12:30:00,5.54628,5.54705,5.54343,5.54616,388000000.0
2005-03-11 13:00:00,5.54651,5.54676,5.54174,5.54179,440000000.0
2005-03-11 13:30:00,5.54149,5.54624,5.5414,5.5454,356000000.0
2005-03-11 14:00:00,5.54649,5.54649,5.54255,5.54434,381000000.0
2005-03-11 14:30:00,5.54406,5.54673,5.54374,5.5452,387000000.0
2005-03-11 15:00:00,5.54549,5.54604,5.54041,5.54041,403000000.0
2005-03-11 15:30:00,5.53818,5.55006,5.51857,5.54674,412000000.0
2005-03-11 16:00:00,5.54635,5.55124,5.53506,5.53925,377000000.0
2005-03-11 16:30:00,5.53967,5.5421,5.53267,5.53939,394000000.0
2005-03-11 17:00:00,5.5398,5.5407,5.52793,5.52876,380000000.0
2005-03-11 17:30:00,5.52998,5.5326,5.52469,5.52715,415000000.0
2005-03-11 18:00:00,5.52605,5.52811,5.51953,5.52407,394000000.0
2005-03-11 18:30:00,5.52429,5.52781,5.52209,5.52287,408000000.0
2005-03-11 19:00:00,5.52319,5.52593,5.52133,5.52513,409000000.0
2005-03-11 19:30:00,5.52502,5.52772,5.52292,5.52554,408000000.0
2005-03-11 20:00:00,5.52531,5.52644,5.52364,5.52526,390000000.0
2005-03-11 20:30:00,5.52507,5.52635,5.52362,5.5257,412000000.0
2005-03-11 21:00:00,5.52564,5.5289,5.52438,5.5272,378000000.0
2005-03-11 21:30:00,5.52784,5.52941,5.52399,5.52773,408000000.0
2005-03-11 22:00:00,5.52717,5.52992,5.52539,5.5299,411000000.0
2005-03-11 22:30:00,5.53004,5.53185,5.52853,5.53012,381000000.0
2005-03-11 23:00:00,5.53011,5.5317,5.52705,5.52762,389000000.0
2005-03-11 23:30:00,5.52802,5.53052,5.5267,5.52757,433000000.0
2005-03-14 02:00:00,5.5208,5.52274,5.51826,5.51921,419000000.0
2005-03-14 02:30:00,5.51935,5.52563,5.51909,5.52431,404000000.0
2005-03-14 03:00:00,5.52408,5.52958,5.52389,5.52958,398000000.0
2005-03-14 03:30:00,5.52985,5.53307,5.52423,5.52824,400000000.0
2005-03-14 04:00:00,5.5279,5.53289,5.5279,5.53087,385000000.0
2005-03-14 04:30:00,5.53223,5.53277,5.52697,5.5272,383000000.0
2005-03-14 05:00:00,5.52754,5.52979,5.52539,5.52944,405000000.0
2005-03-14 05:30:00,5.52932,5.53153,5.528,5.52919,416000000.0
2005-03-14 06:00:00,5.52947,5.53153,5.52816,5.52837,439000000.0
2005-03-14 06:30:00,5.52851,5.52983,5.52712,5.52884,390000000.0
2005-03-14 07:00:00,5.52862,5.53267,5.52769,5.53166,433000000.0
2005-03-14 07:30:00,5.53118,5.53492,5.5311,5.53365,367000000.0
2005-03-14 08:00:00,5.53359,5.53849,5.533,5.53645,375000000.0
2005-03-14 08:30:00,5.53671,5.53979,5.53541,5.53953,403000000.0
2005-03-14 09:00:00,5.53917,5.54209,5.5373,5.53998,409000000.0
2005-03-14 09:30:00,5.5402,5.54438,5.53928,5.54217,446000000.0
2005-03-14 10:00:00,5.54168,5.54934,5.54168,5.54882,389000000.0
2005-03-14 10:30:00,5.54886,5.55246,5.54659,5.54943,367000000.0
2005-03-14 11:00:00,5.54936,5.55154,5.54636,5.55033,402000000.0
2005-03-14 11:30:00,5.54868,5.55079,5.54437,5.54871,380000000.0
2005-03-14 12:00:00,5.54859,5.55275,5.54641,5.54832,370000000.0
2005-03-14 12:30:00,5.54827,5.54982,5.54714,5.54804,388000000.0
2005-03-14 13:00:00,5.5484,5.54921,5.54062,5.54344,440000000.0
2005-03-14 13:30:00,5.54273,5.54898,5.54083,5.54856,356000000.0
2005-03-14 14:00:00,5.54941,5.55237,5.5446,5.5508,381000000.0
2005-03-14 14:30:00,5.55197,5.56292,5.55081,5.55648,387000000.0
2005-03-14 15:00:00,5.55715,5.56332,5.55595,5.55944,403000000.0
2005-03-14 15:30:00,5.55981,5.56001,5.55244,5.55283,412000000.0
2005-03-14 16:00:00,5.55349,5.56009,5.55167,5.55964,377000000.0
2005-03-14 16:30:00,5.55957,5.56327,5.55797,5.55956,394000000.0
2005-03-14 17:00:00,5.55991,5.56297,5.55511,5.5627,380000000.0
2005-03-14 17:30:00,5.56243,5.56626,5.56097,5.56422,415000000.0
2005-03-14 18:00:00,5.56317,5.5684,5.55981,5.56742,394000000.0
2005-03-14 18:30:00,5.56744,5.57686,5.56482,5.57378,408000000.0
2005-03-14 19:00:00,5.57334,5.57883,5.56924,5.57602,409000000.0
2005-03-14 19:30:00,5.5754,5.57772,5.56893,5.57047,408000000.0
2005-03-14 20:00:00,5.5715,5.57673,5.56925,5.57412,390000000.0
2005-03-14 20:30:00,5.57283,5.57331,5.56784,5.56948,412000000.0
2005-03-14 21:00:00,5.57061,5.57127,5.56433,5.56568,378000000.0
2005-03-14 21:30:00,5.56546,5.56728,5.56393,5.56535,408000000.0
2005-03-14 22:00:00,5.56501,5.56566,5.56253,5.56306,411000000.0
2005-03-14 22:30:00,5.56312,5.56602,5.5631,5.56428,381000000.0
2005-03-14 23:00:00,5.5653,5.5653,5.56243,5.564,389000000.0
2005-03-14 23:30:00,5.56347,5.56589,5.56276,5.56376,433000000.0
2005-03-15 00:00:00,5.56306,5.56509,5.56172,5.56376,374000000.0
2005-03-15 00:30:00,5.56481,5.56712,5.56401,5.5646,394000000.0
2005-03-15 01:00:00,5.56504,5.56749,5.5644,5.56527,380000000.0
2005-03-15 01:30:00,5.56527,5.56759,5.56461,5.56558,396000000.0
2005-03-15 02:00:00,5.56531,5.5698,5.56258,5.56866,419000000.0
2005-03-15 02:30:00,5.5688,5.57201,5.56783,5.56972,404000000.0
2005-03-15 03:00:00,5.56955,5.56995,5.56646,5.56671,398000000.0
2005-03-15 03:30:00,5.56782,5.57024,5.56566,5.56907,400000000.0
2005-03-15 04:00:00,5.5688,5.56917,5.56444,5.56573,385000000.0
2005-03-15 04:30:00,5.56574,5.56774,5.56437,5.56659,383000000.0
2005-03-15 05:00:00,5.56633,5.56842,5.56594,5.56622,405000000.0
2005-03-15 05:30:00,5.56601,5.56738,5.56492,5.5654,424000000.0
2005-03-15 06:00:00,5.56637,5.56729,5.56556,5.56672,439000000.0
2005-03-15 06:30:00,5.56687,5.56692,5.56342,5.56372,390000000.0
2005-03-15 07:00:00,5.56339,5.56578,5.56319,5.56531,433000000.0
2005-03-15 07:30:00,5.56507,5.56693,5.56418,5.56595,367000000.0
2005-03-15 08:00:00,5.56627,5.57181,5.56497,5.57003,375000000.0
2005-03-15 08:30:00,5.57051,5.57171,5.56614,5.56799,403000000.0
2005-03-15 09:00:00,5.56667,5.56965,5.5646,5.56741,409000000.0
2005-03-15 09:30:00,5.5682,5.57454,5.56329,5.57377,446000000.0
2005-03-15 10:00:00,5.57444,5.57444,5.56351,5.56477,389000000.0
2005-03-15 10:30:00,5.56486,5.57152,5.56252,5.57152,367000000.0
2005-03-15 11:00:00,5.57065,5.57103,5.5663,5.56815,402000000.0
2005-03-15 11:30:00,5.56828,5.5699,5.56615,5.568,380000000.0
2005-03-15 12:00:00,5.56736,5.56999,5.56521,5.56575,370000000.0
2005-03-15 12:30:00,5.56598,5.56642,5.55646,5.55891,388000000.0
2005-03-15 13:00:00,5.55849,5.55991,5.55556,5.55615,440000000.0
2005-03-15 13:30:00,5.55607,5.55973,5.55358,5.55931,356000000.0
2005-03-15 14:00:00,5.55941,5.56243,5.55777,5.56039,381000000.0
2005-03-15 14:30:00,5.56094,5.56258,5.55672,5.55745,387000000.0
2005-03-15 15:00:00,5.55823,5.5592,5.55401,5.55638,403000000.0
2005-03-15 15:30:00,5.55583,5.55793,5.54718,5.5487,412000000.0
2005-03-15 16:00:00,5.5522,5.57734,5.5522,5.57271,377000000.0
2005-03-15 16:30:00,5.57327,5.58997,5.57327,5.58519,394000000.0
2005-03-15 17:00:00,5.58453,5.58548,5.57998,5.58359,380000000.0
2005-03-15 17:30:00,5.58337,5.59066,5.58178,5.58871,415000000.0
2005-03-15 18:00:00,5.58761,5.59527,5.58742,5.58901,394000000.0
2005-03-15 18:30:00,5.59009,5.59383,5.58401,5.59009,408000000.0
2005-03-15 19:00:00,5.59103,5.59248,5.58738,5.58898,409000000.0
2005-03-15 19:30:00,5.58908,5.59038,5.58517,5.58709,408000000.0
2005-03-15 20:00:00,5.58673,5.58829,5.58415,5.5868,390000000.0
2005-03-15 20:30:00,5.58798,5.58896,5.58498,5.58638,412000000.0
2005-03-15 21:00:00,5.58697,5.58961,5.58559,5.58671,378000000.0
2005-03-15 21:30:00,5.58686,5.58896,5.58558,5.58664,408000000.0
2005-03-15 22:00:00,5.58595,5.58885,5.58517,5.58732,411000000.0
2005-03-15 22:30:00,5.58765,5.58935,5.58625,5.58813,381000000.0
2005-03-15 23:00:00,5.58799,5.59195,5.58725,5.59162,389000000.0
2005-03-15 23:30:00,5.59105,5.59228,5.58811,5.59152,433000000.0
2005-03-16 00:00:00,5.59154,5.59295,5.58904,5.59064,386000000.0
2005-03-16 00:30:00,5.59144,5.59201,5.58717,5.58968,394000000.0
2005-03-16 01:00:00,5.59058,5.59058,5.58677,5.58956,380000000.0
2005-03-16 01:30:00,5.59008,5.59099,5.58725,5.59087,407000000.0
2005-03-16 02:00:00,5.59036,5.59217,5.58862,5.5907,419000000.0
2005-03-16 02:30:00,5.59014,5.59028,5.58604,5.58902,404000000.0
2005-03-16 03:00:00,5.58841,5.59312,5.58801,5.5923,398000000.0
2005-03-16 03:30:00,5.59199,5.5953,5.59148,5.59273,400000000.0
2005-03-16 04:00:00,5.59214,5.59501,5.59087,5.59501,385000000.0
2005-03-16 04:30:00,5.59528,5.59685,5.59335,5.59358,383000000.0
2005-03-16 05:00:00,5.59493,5.59683,5.59375,5.5962,405000000.0
2005-03-16 05:30:00,5.5967,5.59695,5.59301,5.5943,424000000.0
2005-03-16 06:00:00,5.59357,5.59458,5.59017,5.59225,439000000.0
2005-03-16 06:30:00,5.59233,5.59343,5.5859,5.58752,390000000.0
2005-03-16 07:00:00,5.58792,5.58983,5.58599,5.58719,433000000.0
2005-03-16 07:30:00,5.58777,5.59015,5.5853,5.5882,367000000.0
2005-03-16 08:00:00,5.5878,5.58961,5.58518,5.58656,375000000.0
2005-03-16 08:30:00,5.586,5.58749,5.58333,5.58512,403000000.0
2005-03-16 09:00:00,5.58452,5.58624,5.57925,5.57952,409000000.0
2005-03-16 09:30:00,5.57927,5.57944,5.57043,5.57354,446000000.0
2005-03-16 10:00:00,5.57186,5.57212,5.56469,5.56756,389000000.0
2005-03-16 10:30:00,5.56709,5.56883,5.5656,5.56729,367000000.0
2005-03-16 11:00:00,5.56653,5.57102,5.56491,5.57044,402000000.0
2005-03-16 11:30:00,5.5702,5.57197,5.56729,5.57181,380000000.0
2005-03-16 12:00:00,5.57209,5.5724,5.56792,5.56988,370000000.0
2005-03-16 12:30:00,5.57011,5.57342,5.56706,5.57342,388000000.0
2005-03-16 13:00:00,5.57355,5.57545,5.57159,5.57485,440000000.0
2005-03-16 13:30:00,5.57364,5.57476,5.5556,5.56114,356000000.0
2005-03-16 14:00:00,5.56123,5.56175,5.55424,5.55608,381000000.0
2005-03-16 14:30:00,5.55675,5.55932,5.55555,5.55857,387000000.0
2005-03-16 15:00:00,5.5587,5.56385,5.55783,5.55957,403000000.0
2005-03-16 15:30:00,5.55753,5.5586,5.53746,5.54125,412000000.0
2005-03-16 16:00:00,5.54132,5.55068,5.53903,5.54763,377000000.0
2005-03-16 16:30:00,5.54752,5.54813,5.53878,5.54248,394000000.0
2005-03-16 17:00:00,5.54247,5.5469,5.54063,5.54248,380000000.0
2005-03-16 17:30:00,5.54308,5.54452,5.5351,5.53959,415000000.0
2005-03-16 18:00:00,5.53967,5.54584,5.53769,5.54497,394000000.0
2005-03-16 18:30:00,5.54513,5.5459,5.54166,5.54344,408000000.0
2005-03-16 19:00:00,5.54453,5.54985,5.54154,5.54842,409000000.0
2005-03-16 19:30:00,5.54723,5.55281,5.5465,5.54702,408000000.0
2005-03-16 20:00:00,5.5472,5.55094,5.54689,5.54713,390000000.0
2005-03-16 20:30:00,5.54826,5.54874,5.54201,5.54237,412000000.0
2005-03-16 21:00:00,5.54267,5.54596,5.54167,5.54504,378000000.0
2005-03-16 21:30:00,5.54525,5.54847,5.54445,5.54649,408000000.0
2005-03-16 22:00:00,5.54572,5.5477,5.54427,5.54561,411000000.0
2005-03-16 22:30:00,5.54547,5.54619,5.54239,5.5439,381000000.0
2005-03-16 23:00:00,5.54373,5.54659,5.5427,5.54548,389000000.0
2005-03-16 23:30:00,5.54694,5.54711,5.5429,5.54546,433000000.0
2005-03-17 00:00:00,5.54509,5.54625,5.54244,5.54347,386000000.0
2005-03-17 00:30:00,5.54357,5.54643,5.54278,5.54469,394000000.0
2005-03-17 01:00:00,5.54404,5.54725,5.54404,5.54517,380000000.0
2005-03-17 01:30:00,5.5453,5.54918,5.54368,5.54812,407000000.0
2005-03-17 02:00:00,5.54798,5.55098,5.54693,5.54913,419000000.0
2005-03-17 02:30:00,5.54935,5.55071,5.5463,5.55064,404000000.0
2005-03-17 03:00:00,5.55029,5.55199,5.54724,5.55067,398000000.0
2005-03-17 03:30:00,5.55023,5.55177,5.54582,5.54755,400000000.0
2005-03-17 04:00:00,5.54726,5.54946,5.54561,5.54766,385000000.0
2005-03-17 04:30:00,5.5473,5.55005,5.54447,5.55005,383000000.0
2005-03-17 05:00:00,5.55042,5.55276,5.54883,5.55232,405000000.0
2005-03-17 05:30:00,5.55087,5.55274,5.54961,5.55095,424000000.0
2005-03-17 06:00:00,5.55142,5.55229,5.54764,5.54905,439000000.0
2005-03-17 06:30:00,5.5482,5.55294,5.54776,5.55167,390000000.0
2005-03-17 07:00:00,5.55221,5.55656,5.55062,5.55121,433000000.0
2005-03-17 07:30:00,5.55082,5.55611,5.55043,5.555,367000000.0
2005-03-17 08:00:00,5.55396,5.55422,5.5446,5.54508,375000000.0
2005-03-17 08:30:00,5.54466,5.54714,5.54366,5.54714,403000000.0
2005-03-17 09:00:00,5.54653,5.54947,5.54557,5.54642,409000000.0
2005-03-17 09:30:00,5.54699,5.55402,5.54549,5.55354,446000000.0
2005-03-17 10:00:00,5.55333,5.55538,5.54852,5.54926,389000000.0
2005-03-17 10:30:00,5.54941,5.55324,5.54889,5.55062,367000000.0
2005-03-17 11:00:00,5.55099,5.55435,5.54987,5.55373,402000000.0
2005-03-17 11:30:00,5.55311,5.55968,5.55064,5.55415,380000000.0
2005-03-17 12:00:00,5.55423,5.56207,5.55359,5.56154,370000000.0
2005-03-17 12:30:00,5.56186,5.56501,5.56005,5.56283,388000000.0
2005-03-17 13:00:00,5.56366,5.56505,5.56028,5.56271,440000000.0
2005-03-17 13:30:00,5.56196,5.56385,5.55659,5.55873,356000000.0
2005-03-17 14:00:00,5.55884,5.562,5.55534,5.55769,381000000.0
2005-03-17 14:30:00,5.55731,5.55731,5.55277,5.55501,387000000.0
2005-03-17 15:00:00,5.55554,5.56431,5.55483,5.56271,403000000.0
2005-03-17 15:30:00,5.56284,5.57523,5.56228,5.5722,412000000.0
2005-03-17 16:00:00,5.57177,5.57556,5.56572,5.56858,377000000.0
2005-03-17 16:30:00,5.56914,5.57416,5.56586,5.56794,394000000.0
2005-03-17 17:00:00,5.56873,5.57144,5.56108,5.56329,380000000.0
2005-03-17 17:30:00,5.5635,5.56451,5.55797,5.56077,415000000.0
2005-03-17 18:00:00,5.56002,5.56721,5.56002,5.56616,394000000.0
2005-03-17 18:30:00,5.56744,5.56744,5.56183,5.5642,408000000.0
2005-03-17 19:00:00,5.56382,5.56444,5.55519,5.56001,409000000.0
2005-03-17 19:30:00,5.5596,5.57012,5.55846,5.56984,408000000.0
2005-03-17 20:00:00,5.56922,5.5697,5.56504,5.56756,390000000.0
2005-03-17 20:30:00,5.5679,5.56956,5.56511,5.56641,412000000.0
2005-03-17 21:00:00,5.56722,5.56935,5.56325,5.5635,378000000.0
2005-03-17 21:30:00,5.56463,5.56659,5.56335,5.56459,408000000.0
2005-03-17 22:00:00,5.56411,5.56432,5.56003,5.56278,411000000.0
2005-03-17 22:30:00,5.56271,5.56477,5.56062,5.56258,381000000.0
2005-03-17 23:00:00,5.56263,5.56325,5.55969,5.56017,389000000.0
2005-03-17 23:30:00,5.55958,5.5629,5.55921,5.56172,433000000.0
2005-03-18 00:00:00,5.56231,5.56334,5.55934,5.561,386000000.0
2005-03-18 00:30:00,5.56115,5.56197,5.55768,5.56028,394000000.0
2005-03-18 01:00:00,5.5598,5.56272,5.55889,5.56272,380000000.0
2005-03-18 01:30:00,5.5625,5.56283,5.55913,5.56026,407000000.0
2005-03-18 02:00:00,5.56024,5.5631,5.559,5.56076,419000000.0
2005-03-18 02:30:00,5.55989,5.56213,5.5573,5.55804,404000000.0
2005-03-18 03:00:00,5.55871,5.56353,5.55796,5.56353,398000000.0
2005-03-18 03:30:00,5.56338,5.56532,5.56146,5.56229,400000000.0
2005-03-18 04:00:00,5.56169,5.56298,5.56006,5.56271,385000000.0
2005-03-18 04:30:00,5.56298,5.56328,5.55919,5.56195,383000000.0
2005-03-18 05:00:00,5.56209,5.56344,5.56038,5.56109,405000000.0
2005-03-18 05:30:00,5.56242,5.563,5.56002,5.56075,424000000.0
2005-03-18 06:00:00,5.56184,5.56465,5.56055,5.56289,439000000.0
2005-03-18 06:30:00,5.56337,5.56491,5.56221,5.56416,390000000.0
2005-03-18 07:00:00,5.56386,5.56702,5.56237,5.56538,433000000.0
2005-03-18 07:30:00,5.56578,5.56994,5.56479,5.56792,367000000.0
2005-03-18 08:00:00,5.56797,5.56958,5.56552,5.56911,375000000.0
2005-03-18 08:30:00,5.56888,5.56954,5.5639,5.56551,403000000.0
2005-03-18 09:00:00,5.56547,5.57298,5.56432,5.5719,409000000.0
2005-03-18 09:30:00,5.57206,5.57381,5.567,5.57141,446000000.0
2005-03-18 10:00:00,5.57094,5.57628,5.56953,5.57458,389000000.0
2005-03-18 10:30:00,5.57431,5.58991,5.56866,5.58657,367000000.0
2005-03-18 11:00:00,5.58596,5.58812,5.58186,5.58747,402000000.0
2005-03-18 11:30:00,5.58602,5.58883,5.58459,5.58489,380000000.0
2005-03-18 12:00:00,5.58577,5.59035,5.58425,5.58425,370000000.0
2005-03-18 12:30:00,5.58535,5.5896,5.58325,5.58869,388000000.0
2005-03-18 13:00:00,5.58908,5.59058,5.58526,5.58628,440000000.0
2005-03-18 13:30:00,5.58693,5.58883,5.58441,5.58883,356000000.0
2005-03-18 14:00:00,5.58851,5.59291,5.58809,5.59206,381000000.0
2005-03-18 14:30:00,5.59174,5.59742,5.58617,5.59742,387000000.0
2005-03-18 15:00:00,5.5982,5.60501,5.59624,5.60168,403000000.0
2005-03-18 15:30:00,5.60159,5.60268,5.59812,5.60082,412000000.0
2005-03-18 16:00:00,5.60135,5.6031,5.59823,5.60051,377000000.0
2005-03-18 16:30:00,5.60113,5.60823,5.60078,5.60407,394000000.0
2005-03-18 17:00:00,5.60453,5.6064,5.59958,5.60581,380000000.0
2005-03-18 17:30:00,5.60525,5.60571,5.5992,5.59977,415000000.0
2005-03-18 18:00:00,5.59926,5.60283,5.59693,5.59762,394000000.0
2005-03-18 18:30:00,5.59751,5.59751,5.58719,5.58936,408000000.0
2005-03-18 19:00:00,5.58973,5.59037,5.58365,5.58522,409000000.0
2005-03-18 19:30:00,5.58573,5.58919,5.58524,5.58737,408000000.0
2005-03-18 20:00:00,5.58707,5.58875,5.58549,5.58794,390000000.0
2005-03-18 20:30:00,5.58742,5.5896,5.58677,5.58744,412000000.0
2005-03-18 21:00:00,5.58773,5.59139,5.58714,5.58926,378000000.0
2005-03-18 21:30:00,5.59061,5.59137,5.58851,5.58907,408000000.0
2005-03-18 22:00:00,5.58923,5.59058,5.58636,5.58973,411000000.0
2005-03-18 22:30:00,5.5895,5.58989,5.58673,5.58792,381000000.0
2005-03-18 23:00:00,5.58753,5.59034,5.58472,5.58519,389000000.0
2005-03-18 23:30:00,5.5849,5.58608,5.58193,5.58266,433000000.0
2005-03-21 02:00:00,5.58736,5.59025,5.58581,5.58883,419000000.0
2005-03-21 02:30:00,5.58821,5.59298,5.58754,5.59169,404000000.0
2005-03-21 03:00:00,5.59166,5.60125,5.59054,5.59967,398000000.0
2005-03-21 03:30:00,5.60027,5.60256,5.59852,5.60194,400000000.0
2005-03-21 04:00:00,5.60215,5.61241,5.60067,5.60827,385000000.0
2005-03-21 04:30:00,5.60821,5.61343,5.60669,5.6125,383000000.0
2005-03-21 05:00:00,5.61266,5.61497,5.6108,5.61272,405000000.0
2005-03-21 05:30:00,5.61241,5.61371,5.60585,5.61297,424000000.0
2005-03-21 06:00:00,5.61269,5.61385,5.60974,5.61212,439000000.0
2005-03-21 06:30:00,5.61229,5.61306,5.60974,5.61102,390000000.0
2005-03-21 07:00:00,5.61182,5.61444,5.61003,5.61372,433000000.0
2005-03-21 07:30:00,5.61294,5.61373,5.61032,5.61176,367000000.0
2005-03-21 08:00:00,5.61169,5.61232,5.60708,5.60786,375000000.0
2005-03-21 08:30:00,5.60789,5.6105,5.60582,5.60981,403000000.0
2005-03-21 09:00:00,5.60966,5.61027,5.60467,5.60937,409000000.0
2005-03-21 09:30:00,5.61008,5.6313,5.60921,5.62785,446000000.0
2005-03-21 10:00:00,5.62819,5.63033,5.62351,5.62926,389000000.0
2005-03-21 10:30:00,5.62978,5.63324,5.62873,5.6298,367000000.0
2005-03-21 11:00:00,5.62905,5.6316,5.62754,5.63087,402000000.0
2005-03-21 11:30:00,5.63089,5.63089,5.62523,5.62717,380000000.0
2005-03-21 12:00:00,5.62679,5.62713,5.62328,5.62475,370000000.0
2005-03-21 12:30:00,5.62546,5.63215,5.62297,5.63118,388000000.0
2005-03-21 13:00:00,5.63222,5.63591,5.62989,5.63591,440000000.0
2005-03-21 13:30:00,5.63467,5.64038,5.63192,5.6403,356000000.0
2005-03-21 14:00:00,5.63961,5.64145,5.63489,5.63617,381000000.0
2005-03-21 14:30:00,5.6347,5.64057,5.63441,5.63441,387000000.0
2005-03-21 15:00:00,5.63395,5.64385,5.63291,5.64361,403000000.0
2005-03-21 15:30:00,5.64364,5.64834,5.64028,5.6429,412000000.0
2005-03-21 16:00:00,5.64369,5.64526,5.63665,5.63974,377000000.0
2005-03-21 16:30:00,5.64029,5.64321,5.63618,5.63989,394000000.0
2005-03-21 17:00:00,5.63993,5.64549,5.6351,5.64174,380000000.0
2005-03-21 17:30:00,5.64105,5.64544,5.63806,5.64399,415000000.0
2005-03-21 18:00:00,5.6437,5.64653,5.63846,5.64509,394000000.0
2005-03-21 18:30:00,5.64514,5.65659,5.64478,5.652,408000000.0
2005-03-21 19:00:00,5.65168,5.66193,5.65106,5.65743,409000000.0
2005-03-21 19:30:00,5.65731,5.65738,5.65096,5.65457,408000000.0
2005-03-21 20:00:00,5.65518,5.65557,5.65209,5.65366,390000000.0
2005-03-21 20:30:00,5.65317,5.65497,5.64889,5.65087,412000000.0
2005-03-21 21:00:00,5.65124,5.65272,5.6477,5.65085,378000000.0
2005-03-21 21:30:00,5.65047,5.65155,5.64602,5.64717,408000000.0
2005-03-21 22:00:00,5.64626,5.64963,5.64566,5.6473,411000000.0
2005-03-21 22:30:00,5.64712,5.6503,5.64612,5.6499,381000000.0
2005-03-21 23:00:00,5.64877,5.65143,5.64672,5.64944,389000000.0
2005-03-21 23:30:00,5.65126,5.65651,5.65019,5.65453,433000000.0
2005-03-22 00:00:00,5.65479,5.6555,5.64893,5.65117,386000000.0
2005-03-22 00:30:00,5.65179,5.65207,5.64855,5.65004,394000000.0
2005-03-22 01:00:00,5.65091,5.65569,5.64993,5.65427,380000000.0
2005-03-22 01:30:00,5.65422,5.65502,5.65112,5.65358,407000000.0
2005-03-22 02:00:00,5.65322,5.65378,5.65016,5.65152,419000000.0
2005-03-22 02:30:00,5.6514,5.65506,5.64974,5.65112,404000000.0
2005-03-22 03:00:00,5.65092,5.65283,5.64943,5.65102,398000000.0
2005-03-22 03:30:00,5.65096,5.65125,5.64647,5.64729,400000000.0
2005-03-22 04:00:00,5.64802,5.65137,5.64683,5.65137,385000000.0
2005-03-22 04:30:00,5.64992,5.65054,5.64688,5.64892,383000000.0
2005-03-22 05:00:00,5.64918,5.65092,5.64807,5.64851,405000000.0
2005-03-22 05:30:00,5.64881,5.65095,5.64719,5.65001,424000000.0
2005-03-22 06:00:00,5.65024,5.6517,5.64861,5.65022,439000000.0
2005-03-22 06:30:00,5.64966,5.65267,5.64832,5.65229,390000000.0
2005-03-22 07:00:00,5.6529,5.65364,5.65001,5.65227,433000000.0
2005-03-22 07:30:00,5.65102,5.65325,5.65032,5.65096,367000000.0
2005-03-22 08:00:00,5.6512,5.65464,5.6488,5.65464,375000000.0
2005-03-22 08:30:00,5.65487,5.65594,5.64892,5.64966,403000000.0
2005-03-22 09:00:00,5.64967,5.6557,5.64617,5.65484,409000000.0
2005-03-22 09:30:00,5.65517,5.65812,5.64808,5.64978,446000000.0
2005-03-22 10:00:00,5.64957,5.65072,5.64106,5.64381,389000000.0
2005-03-22 10:30:00,5.6443,5.64771,5.64079,5.64771,367000000.0
2005-03-22 11:00:00,5.64684,5.6508,5.64498,5.64885,402000000.0
2005-03-22 11:30:00,5.64939,5.65228,5.64464,5.64503,380000000.0
2005-03-22 12:00:00,5.6451,5.64658,5.64155,5.6446,370000000.0
2005-03-22 12:30:00,5.64426,5.64703,5.64036,5.64264,388000000.0
2005-03-22 13:00:00,5.64232,5.64331,5.63643,5.64045,440000000.0
2005-03-22 13:30:00,5.64046,5.64325,5.639,5.64214,356000000.0
2005-03-22 14:00:00,5.64229,5.64505,5.63961,5.64505,381000000.0
2005-03-22 14:30:00,5.64508,5.64718,5.6432,5.6453,387000000.0
2005-03-22 15:00:00,5.64513,5.64771,5.64373,5.64529,403000000.0
2005-03-22 15:30:00,5.64611,5.64623,5.64088,5.64303,412000000.0
2005-03-22 16:00:00,5.64247,5.64363,5.63798,5.64117,377000000.0
2005-03-22 16:30:00,5.64118,5.64347,5.63381,5.63657,394000000.0
2005-03-22 17:00:00,5.63674,5.63681,5.6311,5.63325,380000000.0
2005-03-22 17:30:00,5.633,5.63531,5.63016,5.63525,415000000.0
2005-03-22 18:00:00,5.63521,5.63546,5.62832,5.63289,394000000.0
2005-03-22 18:30:00,5.63373,5.63586,5.63105,5.63262,408000000.0
2005-03-22 19:00:00,5.63385,5.63881,5.63118,5.6376,409000000.0
2005-03-22 19:30:00,5.63748,5.64007,5.63614,5.63804,408000000.0
2005-03-22 20:00:00,5.63814,5.63958,5.63585,5.63638,390000000.0
2005-03-22 20:30:00,5.63597,5.63822,5.63299,5.63612,412000000.0
2005-03-22 21:00:00,5.63769,5.66993,5.63283,5.66438,378000000.0
2005-03-22 21:30:00,5.66418,5.69182,5.65975,5.68562,408000000.0
2005-03-22 22:00:00,5.68568,5.6991,5.68488,5.68854,411000000.0
2005-03-22 22:30:00,5.6885,5.68892,5.68381,5.68536,381000000.0
2005-03-22 23:00:00,5.68521,5.68945,5.68371,5.68939,389000000.0
2005-03-22 23:30:00,5.68967,5.69194,5.68548,5.68586,433000000.0
2005-03-23 00:00:00,5.68588,5.69528,5.68525,5.68951,386000000.0
2005-03-23 00:30:00,5.69107,5.69178,5.6847,5.68677,394000000.0
2005-03-23 01:00:00,5.68694,5.6887,5.68435,5.68728,380000000.0
2005-03-23 01:30:00,5.68715,5.69193,5.68529,5.69123,407000000.0
2005-03-23 02:00:00,5.68983,5.6912,5.6871,5.69025,419000000.0
2005-03-23 02:30:00,5.69002,5.69107,5.68629,5.68805,404000000.0
2005-03-23 03:00:00,5.68693,5.689,5.68484,5.68803,398000000.0
2005-03-23 03:30:00,5.68842,5.68903,5.68609,5.68717,400000000.0
2005-03-23 04:00:00,5.6867,5.68966,5.68552,5.68778,385000000.0
2005-03-23 04:30:00,5.68643,5.68976,5.68633,5.68811,383000000.0
2005-03-23 05:00:00,5.68826,5.68928,5.6858,5.688,405000000.0
2005-03-23 05:30:00,5.68825,5.68946,5.68662,5.68855,424000000.0
2005-03-23 06:00:00,5.68838,5.69076,5.68678,5.6891,439000000.0
2005-03-23 06:30:00,5.68979,5.69023,5.68573,5.68683,390000000.0
2005-03-23 07:00:00,5.6869,5.69076,5.68604,5.6889,433000000.0
2005-03-23 07:30:00,5.69004,5.69115,5.68712,5.68873,367000000.0
2005-03-23 08:00:00,5.68904,5.69007,5.68647,5.68956,375000000.0
2005-03-23 08:30:00,5.68911,5.69606,5.68819,5.69224,403000000.0
2005-03-23 09:00:00,5.69166,5.69238,5.68638,5.68701,409000000.0
2005-03-23 09:30:00,5.68666,5.69067,5.68469,5.69004,446000000.0
2005-03-23 10:00:00,5.68932,5.69176,5.68775,5.68908,389000000.0
2005-03-23 10:30:00,5.68963,5.6933,5.68677,5.69252,367000000.0
2005-03-23 11:00:00,5.69248,5.71127,5.6916,5.70617,402000000.0
2005-03-23 11:30:00,5.70646,5.71511,5.70499,5.71324,380000000.0
2005-03-23 12:00:00,5.71312,5.7133,5.69987,5.70073,370000000.0
2005-03-23 12:30:00,5.70025,5.70483,5.69923,5.7027,388000000.0
2005-03-23 13:00:00,5.70215,5.70488,5.69743,5.70402,440000000.0
2005-03-23 13:30:00,5.70448,5.70808,5.70267,5.70416,356000000.0
2005-03-23 14:00:00,5.70437,5.70846,5.7023,5.70425,381000000.0
2005-03-23 14:30:00,5.70368,5.71138,5.70285,5.70484,387000000.0
2005-03-23 15:00:00,5.70471,5.70992,5.70159,5.70851,403000000.0
2005-03-23 15:30:00,5.71145,5.7307,5.71145,5.71457,412000000.0
2005-03-23 16:00:00,5.71503,5.71655,5.70459,5.70993,377000000.0
2005-03-23 16:30:00,5.70966,5.71686,5.7061,5.71122,394000000.0
2005-03-23 17:00:00,5.71291,5.7164,5.70905,5.71141,380000000.0
2005-03-23 17:30:00,5.71184,5.72124,5.71133,5.71767,415000000.0
2005-03-23 18:00:00,5.71753,5.72145,5.71617,5.71949,394000000.0
2005-03-23 18:30:00,5.72011,5.72823,5.71675,5.72286,408000000.0
2005-03-23 19:00:00,5.72294,5.73855,5.72169,5.73325,409000000.0
2005-03-23 19:30:00,5.73266,5.73523,5.72578,5.72755,408000000.0
2005-03-23 20:00:00,5.72785,5.72992,5.72482,5.72853,390000000.0
2005-03-23 20:30:00,5.72867,5.73454,5.72804,5.73165,412000000.0
2005-03-23 21:00:00,5.73161,5.74102,5.73109,5.73662,378000000.0
2005-03-23 21:30:00,5.73614,5.73723,5.73148,5.73307,408000000.0
2005-03-23 22:00:00,5.73218,5.73641,5.7314,5.73501,411000000.0
2005-03-23 22:30:00,5.73447,5.73756,5.73264,5.73404,381000000.0
2005-03-23 23:00:00,5.73356,5.73496,5.72654,5.7296,389000000.0
2005-03-23 23:30:00,5.72935,5.73344,5.72763,5.73123,433000000.0
2005-03-24 00:00:00,5.73107,5.73163,5.72709,5.72751,386000000.0
2005-03-24 00:30:00,5.72807,5.73041,5.7257,5.72894,394000000.0
2005-03-24 01:00:00,5.729,5.72983,5.72564,5.72793,380000000.0
2005-03-24 01:30:00,5.72776,5.72986,5.72631,5.72854,407000000.0
2005-03-24 02:00:00,5.72858,5.73565,5.7268,5.73222,419000000.0
2005-03-24 02:30:00,5.73266,5.73716,5.73037,5.73612,404000000.0
2005-03-24 03:00:00,5.73474,5.73827,5.7337,5.7364,398000000.0
2005-03-24 03:30:00,5.73642,5.73891,5.73144,5.73331,400000000.0
2005-03-24 04:00:00,5.73274,5.73368,5.72849,5.73026,385000000.0
2005-03-24 04:30:00,5.73,5.73053,5.72626,5.72933,383000000.0
2005-03-24 05:00:00,5.72905,5.73091,5.72673,5.72814,405000000.0
2005-03-24 05:30:00,5.72674,5.73035,5.72589,5.72937,424000000.0
2005-03-24 06:00:00,5.72869,5.73079,5.72761,5.72912,439000000.0
2005-03-24 06:30:00,5.72958,5.73095,5.72669,5.72678,390000000.0
2005-03-24 07:00:00,5.72822,5.73086,5.72654,5.72815,433000000.0
2005-03-24 07:30:00,5.72757,5.72995,5.72578,5.72822,367000000.0
2005-03-24 08:00:00,5.72781,5.72888,5.72469,5.72484,375000000.0
2005-03-24 08:30:00,5.72482,5.72682,5.71899,5.72302,403000000.0
2005-03-24 09:00:00,5.72194,5.72563,5.71774,5.72077,409000000.0
2005-03-24 09:30:00,5.72014,5.72465,5.71664,5.72245,446000000.0
2005-03-24 10:00:00,5.7226,5.72273,5.71637,5.71937,389000000.0
2005-03-24 10:30:00,5.71918,5.72039,5.71434,5.71633,367000000.0
2005-03-24 11:00:00,5.71511,5.71984,5.70959,5.71812,402000000.0
2005-03-24 11:30:00,5.71849,5.72823,5.71616,5.72272,380000000.0
2005-03-24 12:00:00,5.72282,5.73273,5.72282,5.73243,370000000.0
2005-03-24 12:30:00,5.73284,5.73596,5.73089,5.73158,388000000.0
2005-03-24 13:00:00,5.73162,5.73346,5.72794,5.73314,440000000.0
2005-03-24 13:30:00,5.7325,5.73424,5.72976,5.73339,356000000.0
2005-03-24 14:00:00,5.73338,5.73363,5.72316,5.72383,381000000.0
2005-03-24 14:30:00,5.7239,5.73088,5.72349,5.72865,387000000.0
2005-03-24 15:00:00,5.73003,5.73495,5.72786,5.73294,403000000.0
2005-03-24 15:30:00,5.73119,5.73514,5.72071,5.72894,412000000.0
2005-03-24 16:00:00,5.72764,5.73286,5.72256,5.73206,377000000.0
2005-03-24 16:30:00,5.73177,5.73384,5.72786,5.72883,394000000.0
2005-03-24 17:00:00,5.72965,5.73999,5.72777,5.73486,380000000.0
2005-03-24 17:30:00,5.73471,5.74425,5.7333,5.7388,415000000.0
2005-03-24 18:00:00,5.73915,5.74033,5.73306,5.73877,394000000.0
2005-03-24 18:30:00,5.73947,5.74486,5.73622,5.74401,408000000.0
2005-03-24 19:00:00,5.7436,5.74854,5.73991,5.74063,409000000.0
2005-03-24 19:30:00,5.73922,5.74508,5.73748,5.74483,408000000.0
2005-03-24 20:00:00,5.74433,5.74954,5.74314,5.74715,390000000.0
2005-03-24 20:30:00,5.74681,5.75235,5.74681,5.74836,412000000.0
2005-03-24 21:00:00,5.74854,5.75118,5.74736,5.74911,378000000.0
2005-03-24 21:30:00,5.74989,5.75215,5.74686,5.75145,408000000.0
2005-03-24 22:00:00,5.75125,5.75339,5.75072,5.75275,411000000.0
2005-03-24 22:30:00,5.75154,5.75265,5.7492,5.7494,381000000.0
2005-03-24 23:00:00,5.74948,5.75232,5.74948,5.75028,389000000.0
2005-03-24 23:30:00,5.75012,5.75188,5.74843,5.75102,433000000.0
2005-03-25 00:00:00,5.75183,5.75183,5.74732,5.74867,386000000.0
2005-03-25 00:30:00,5.74892,5.75036,5.74719,5.74999,394000000.0
2005-03-25 01:00:00,5.75013,5.75446,5.74994,5.75174,380000000.0
2005-03-25 01:30:00,5.75319,5.75619,5.75125,5.75374,407000000.0
2005-03-25 02:00:00,5.75485,5.75573,5.75144,5.75319,419000000.0
2005-03-25 02:30:00,5.75194,5.75457,5.75065,5.75435,404000000.0
2005-03-25 03:00:00,5.75455,5.75511,5.74964,5.75193,398000000.0
2005-03-25 03:30:00,5.75188,5.75243,5.7488,5.74969,400000000.0
2005-03-25 04:00:00,5.74959,5.7527,5.74893,5.75116,385000000.0
2005-03-25 04:30:00,5.75106,5.7511,5.74823,5.75039,383000000.0
2005-03-25 05:00:00,5.75108,5.75261,5.74854,5.75119,405000000.0
2005-03-25 05:30:00,5.7511,5.75282,5.74848,5.75031,424000000.0
2005-03-25 06:00:00,5.7509,5.75116,5.74622,5.74622,439000000.0
2005-03-25 06:30:00,5.74644,5.74998,5.74644,5.74867,390000000.0
2005-03-25 07:00:00,5.74837,5.75016,5.74688,5.74991,433000000.0
2005-03-25 07:30:00,5.74896,5.75025,5.7468,5.74922,367000000.0
2005-03-25 08:00:00,5.74949,5.75045,5.7473,5.74926,375000000.0
2005-03-25 08:30:00,5.74932,5.75042,5.74476,5.7489,403000000.0
2005-03-25 09:00:00,5.74854,5.74941,5.74448,5.74683,409000000.0
2005-03-25 09:30:00,5.74664,5.74685,5.74215,5.74441,446000000.0
2005-03-25 10:00:00,5.74442,5.74499,5.74011,5.74355,389000000.0
2005-03-25 10:30:00,5.74394,5.7443,5.7365,5.7365,367000000.0
2005-03-25 11:00:00,5.73795,5.74057,5.73673,5.73875,402000000.0
2005-03-25 11:30:00,5.73915,5.74066,5.7375,5.74044,380000000.0
2005-03-25 12:00:00,5.74058,5.74105,5.73793,5.73916,370000000.0
2005-03-25 12:30:00,5.73942,5.74661,5.7388,5.74548,388000000.0
2005-03-25 13:00:00,5.74614,5.74633,5.74213,5.74602,440000000.0
2005-03-25 13:30:00,5.74592,5.74702,5.74257,5.74548,356000000.0
2005-03-25 14:00:00,5.74558,5.74562,5.74128,5.74274,381000000.0
2005-03-25 14:30:00,5.74264,5.74418,5.73955,5.74273,387000000.0
2005-03-25 15:00:00,5.7444,5.74555,5.74181,5.74513,403000000.0
2005-03-25 15:30:00,5.74505,5.75068,5.74318,5.74944,412000000.0
2005-03-25 16:00:00,5.74999,5.75039,5.7463,5.74639,377000000.0
2005-03-25 16:30:00,5.74595,5.74732,5.74299,5.74451,394000000.0
2005-03-25 17:00:00,5.74465,5.74641,5.74274,5.7451,380000000.0
2005-03-25 17:30:00,5.74502,5.74745,5.74412,5.74672,415000000.0
2005-03-25 18:00:00,5.74632,5.74703,5.74371,5.74558,394000000.0
2005-03-25 18:30:00,5.7454,5.7466,5.74279,5.7446,408000000.0
2005-03-25 19:00:00,5.74544,5.74872,5.74417,5.7464,409000000.0
2005-03-25 19:30:00,5.74646,5.74648,5.74363,5.74477,408000000.0
2005-03-25 20:00:00,5.74458,5.74794,5.74402,5.74686,390000000.0
2005-03-25 20:30:00,5.74651,5.74785,5.74323,5.74548,412000000.0
2005-03-25 21:00:00,5.74441,5.74535,5.74116,5.74405,378000000.0
2005-03-25 21:30:00,5.74407,5.74473,5.74183,5.74382,408000000.0
2005-03-25 22:00:00,5.7434,5.74427,5.74091,5.7439,411000000.0
2005-03-25 22:30:00,5.74353,5.7442,5.74056,5.74264,381000000.0
2005-03-25 23:00:00,5.74258,5.74409,5.74097,5.74331,389000000.0
2005-03-25 23:30:00,5.74331,5.74426,5.74088,5.74263,433000000.0
2005-03-28 02:00:00,5.74293,5.74641,5.74178,5.74442,419000000.0
2005-03-28 02:30:00,5.74449,5.75491,5.74425,5.75418,404000000.0
2005-03-28 03:00:00,5.75609,5.7689,5.75307,5.76455,398000000.0
2005-03-28 03:30:00,5.76489,5.77174,5.76347,5.77015,400000000.0
2005-03-28 04:00:00,5.77113,5.77377,5.76994,5.7724,385000000.0
2005-03-28 04:30:00,5.77147,5.77306,5.76841,5.7685,383000000.0
2005-03-28 05:00:00,5.76933,5.7702,5.75744,5.76544,405000000.0
2005-03-28 05:30:00,5.76475,5.766,5.76119,5.76256,424000000.0
2005-03-28 06:00:00,5.76289,5.76725,5.76145,5.76385,439000000.0
2005-03-28 06:30:00,5.7638,5.76624,5.76176,5.76484,390000000.0
2005-03-28 07:00:00,5.76479,5.76607,5.761,5.76183,433000000.0
2005-03-28 07:30:00,5.7618,5.76431,5.75936,5.76199,367000000.0
2005-03-28 08:00:00,5.76212,5.76715,5.76129,5.7668,375000000.0
2005-03-28 08:30:00,5.76796,5.76851,5.76321,5.76513,403000000.0
2005-03-28 09:00:00,5.7639,5.76704,5.76318,5.76519,409000000.0
2005-03-28 09:30:00,5.76682,5.76737,5.76322,5.76578,446000000.0
2005-03-28 10:00:00,5.76579,5.76635,5.75934,5.76005,389000000.0
2005-03-28 10:30:00,5.7601,5.76378,5.7584,5.76138,367000000.0
2005-03-28 11:00:00,5.76079,5.76282,5.75936,5.76156,402000000.0
2005-03-28 11:30:00,5.76062,5.76187,5.755,5.75739,380000000.0
2005-03-28 12:00:00,5.75774,5.76314,5.75716,5.76008,370000000.0
2005-03-28 12:30:00,5.76042,5.76291,5.75732,5.75933,388000000.0
2005-03-28 13:00:00,5.75833,5.75833,5.75418,5.75567,440000000.0
2005-03-28 13:30:00,5.75487,5.75822,5.7529,5.75603,356000000.0
2005-03-28 14:00:00,5.75541,5.75782,5.75346,5.75438,381000000.0
2005-03-28 14:30:00,5.75361,5.75693,5.75255,5.75423,387000000.0
2005-03-28 15:00:00,5.75469,5.77135,5.75274,5.7699,403000000.0
2005-03-28 15:30:00,5.76988,5.78348,5.76908,5.78015,412000000.0
2005-03-28 16:00:00,5.77923,5.78165,5.7727,5.77607,377000000.0
2005-03-28 16:30:00,5.776,5.7805,5.77029,5.77968,394000000.0
2005-03-28 17:00:00,5.77916,5.78002,5.77428,5.77911,380000000.0
2005-03-28 17:30:00,5.77953,5.78872,5.77859,5.78314,415000000.0
2005-03-28 18:00:00,5.78222,5.78735,5.77902,5.77994,394000000.0
2005-03-28 18:30:00,5.77933,5.78437,5.7757,5.77874,408000000.0
2005-03-28 19:00:00,5.77918,5.78301,5.77507,5.77788,409000000.0
2005-03-28 19:30:00,5.77772,5.77905,5.77384,5.77614,408000000.0
2005-03-28 20:00:00,5.776,5.77814,5.77304,5.7753,390000000.0
2005-03-28 20:30:00,5.77599,5.78202,5.7748,5.78136,412000000.0
2005-03-28 21:00:00,5.78059,5.78256,5.77422,5.77568,378000000.0
2005-03-28 21:30:00,5.77529,5.78007,5.7752,5.77928,408000000.0
2005-03-28 22:00:00,5.77809,5.77913,5.77414,5.77563,411000000.0
2005-03-28 22:30:00,5.77554,5.77745,5.77249,5.77313,381000000.0
2005-03-28 23:00:00,5.77264,5.77412,5.7695,5.76992,389000000.0
2005-03-28 23:30:00,5.76971,5.77356,5.76826,5.7684,433000000.0
2005-03-29 00:00:00,5.76871,5.77327,5.76844,5.77118,386000000.0
2005-03-29 00:30:00,5.77088,5.77452,5.76989,5.77076,394000000.0
2005-03-29 01:00:00,5.76978,5.77729,5.76957,5.77557,380000000.0
2005-03-29 01:30:00,5.77558,5.77856,5.77316,5.77507,407000000.0
2005-03-29 02:00:00,5.77508,5.77636,5.76905,5.76905,419000000.0
2005-03-29 02:30:00,5.7692,5.76972,5.75867,5.76149,404000000.0
2005-03-29 03:00:00,5.76108,5.76277,5.75513,5.75701,398000000.0
2005-03-29 03:30:00,5.75705,5.76012,5.75511,5.75854,400000000.0
2005-03-29 04:00:00,5.75787,5.7625,5.75649,5.75785,385000000.0
2005-03-29 04:30:00,5.75677,5.75889,5.74889,5.75092,383000000.0
2005-03-29 05:00:00,5.75147,5.75212,5.74424,5.74836,405000000.0
2005-03-29 05:30:00,5.74794,5.75176,5.74655,5.75176,424000000.0
2005-03-29 06:00:00,5.75168,5.75414,5.74986,5.75115,439000000.0
2005-03-29 06:30:00,5.75103,5.75341,5.74963,5.7534,390000000.0
2005-03-29 07:00:00,5.75345,5.75659,5.75144,5.75573,433000000.0
2005-03-29 07:30:00,5.75548,5.7595,5.75095,5.75896,367000000.0
2005-03-29 08:00:00,5.75808,5.7588,5.75372,5.75793,375000000.0
2005-03-29 08:30:00,5.75798,5.75941,5.7456,5.74672,403000000.0
2005-03-29 09:00:00,5.74619,5.75175,5.74344,5.74714,409000000.0
2005-03-29 09:30:00,5.74771,5.75783,5.74634,5.75783,446000000.0
2005-03-29 10:00:00,5.75728,5.75899,5.75376,5.75513,389000000.0
2005-03-29 10:30:00,5.75476,5.75647,5.75107,5.75253,367000000.0
2005-03-29 11:00:00,5.75165,5.7533,5.75011,5.75264,402000000.0
2005-03-29 11:30:00,5.75131,5.75297,5.74766,5.75087,380000000.0
2005-03-29 12:00:00,5.75085,5.75412,5.74941,5.74994,370000000.0
2005-03-29 12:30:00,5.74986,5.75663,5.74986,5.75575,388000000.0
2005-03-29 13:00:00,5.75609,5.76127,5.75365,5.76075,440000000.0
2005-03-29 13:30:00,5.76119,5.76369,5.75748,5.75829,356000000.0
2005-03-29 14:00:00,5.75692,5.76324,5.75311,5.75539,381000000.0
2005-03-29 14:30:00,5.75479,5.75661,5.75065,5.75595,387000000.0
2005-03-29 15:00:00,5.75661,5.76217,5.75257,5.75878,403000000.0
2005-03-29 15:30:00,5.75929,5.76388,5.75679,5.76202,412000000.0
2005-03-29 16:00:00,5.76283,5.76705,5.7609,5.76552,377000000.0
2005-03-29 16:30:00,5.76483,5.76922,5.76145,5.76145,394000000.0
2005-03-29 17:00:00,5.76155,5.76372,5.75793,5.75921,380000000.0
2005-03-29 17:30:00,5.75885,5.76042,5.75637,5.75853,415000000.0
2005-03-29 18:00:00,5.75731,5.7632,5.75731,5.76053,394000000.0
2005-03-29 18:30:00,5.75902,5.76933,5.75895,5.76283,408000000.0
2005-03-29 19:00:00,5.76316,5.76532,5.75856,5.76224,409000000.0
2005-03-29 19:30:00,5.76084,5.76485,5.75923,5.76348,408000000.0
2005-03-29 20:00:00,5.76182,5.76277,5.75904,5.75935,390000000.0
2005-03-29 20:30:00,5.75974,5.76194,5.75304,5.75425,412000000.0
2005-03-29 21:00:00,5.75468,5.75614,5.75108,5.75542,378000000.0
2005-03-29 21:30:00,5.75473,5.75793,5.75267,5.75738,408000000.0
2005-03-29 22:00:00,5.75791,5.76072,5.75705,5.75818,411000000.0
2005-03-29 22:30:00,5.75796,5.76107,5.75766,5.75954,381000000.0
2005-03-29 23:00:00,5.75911,5.75999,5.75642,5.75753,389000000.0
2005-03-29 23:30:00,5.75769,5.75836,5.75352,5.75813,433000000.0
2005-03-30 00:00:00,5.75789,5.75853,5.7496,5.75045,386000000.0
2005-03-30 00:30:00,5.7496,5.75328,5.74915,5.75105,394000000.0
2005-03-30 01:00:00,5.75213,5.75659,5.75072,5.756,380000000.0
2005-03-30 01:30:00,5.75425,5.75806,5.74953,5.75044,407000000.0
2005-03-30 02:00:00,5.75184,5.75719,5.75079,5.75704,419000000.0
2005-03-30 02:30:00,5.75649,5.75907,5.75229,5.75336,404000000.0
2005-03-30 03:00:00,5.75369,5.75719,5.75141,5.75292,398000000.0
2005-03-30 03:30:00,5.75166,5.753,5.7495,5.75079,400000000.0
2005-03-30 04:00:00,5.75142,5.75337,5.74676,5.74971,385000000.0
2005-03-30 04:30:00,5.74861,5.75025,5.74623,5.74665,383000000.0
2005-03-30 05:00:00,5.74632,5.74901,5.7442,5.74611,405000000.0
2005-03-30 05:30:00,5.74511,5.7476,5.74366,5.74627,424000000.0
2005-03-30 06:00:00,5.74773,5.74802,5.73886,5.74564,439000000.0
2005-03-30 06:30:00,5.74593,5.74934,5.74493,5.74666,390000000.0
2005-03-30 07:00:00,5.74635,5.74847,5.74435,5.7461,433000000.0
2005-03-30 07:30:00,5.746,5.74779,5.7416,5.74283,367000000.0
2005-03-30 08:00:00,5.74311,5.74782,5.74106,5.74326,375000000.0
2005-03-30 08:30:00,5.74342,5.74438,5.73857,5.74274,403000000.0
2005-03-30 09:00:00,5.74279,5.7442,5.7358,5.7374,409000000.0
2005-03-30 09:30:00,5.73792,5.73872,5.73362,5.73718,446000000.0
2005-03-30 10:00:00,5.73735,5.74192,5.73551,5.74085,389000000.0
2005-03-30 10:30:00,5.74027,5.74389,5.739,5.74014,367000000.0
2005-03-30 11:00:00,5.73903,5.74012,5.73527,5.73869,402000000.0
2005-03-30 11:30:00,5.738,5.75259,5.73671,5.75179,380000000.0
2005-03-30 12:00:00,5.7515,5.75167,5.74557,5.74608,370000000.0
2005-03-30 12:30:00,5.74731,5.75089,5.74394,5.74877,388000000.0
2005-03-30 13:00:00,5.74871,5.75225,5.7459,5.75165,440000000.0
2005-03-30 13:30:00,5.75225,5.75272,5.74456,5.74752,356000000.0
2005-03-30 14:00:00,5.74664,5.74964,5.74466,5.74844,381000000.0
2005-03-30 14:30:00,5.74792,5.74862,5.74352,5.74736,387000000.0
2005-03-30 15:00:00,5.74821,5.75227,5.74742,5.74924,403000000.0
2005-03-30 15:30:00,5.75003,5.75072,5.73614,5.73721,412000000.0
2005-03-30 16:00:00,5.7379,5.73956,5.73081,5.73499,377000000.0
2005-03-30 16:30:00,5.73518,5.74507,5.73461,5.74041,394000000.0
2005-03-30 17:00:00,5.74121,5.74774,5.73872,5.74097,380000000.0
2005-03-30 17:30:00,5.74087,5.74935,5.7395,5.74904,415000000.0
2005-03-30 18:00:00,5.74862,5.75405,5.74555,5.7499,394000000.0
2005-03-30 18:30:00,5.75075,5.75256,5.74658,5.74908,408000000.0
2005-03-30 19:00:00,5.74899,5.75144,5.74685,5.74801,409000000.0
2005-03-30 19:30:00,5.74815,5.74924,5.74004,5.74004,408000000.0
2005-03-30 20:00:00,5.73976,5.74727,5.73976,5.74634,390000000.0
2005-03-30 20:30:00,5.74644,5.74863,5.74246,5.74727,412000000.0
2005-03-30 21:00:00,5.74716,5.75502,5.74489,5.75124,378000000.0
2005-03-30 21:30:00,5.75084,5.75433,5.75024,5.75425,408000000.0
2005-03-30 22:00:00,5.75388,5.75915,5.75166,5.75542,411000000.0
2005-03-30 22:30:00,5.75536,5.76299,5.75484,5.76165,381000000.0
2005-03-30 23:00:00,5.76069,5.76285,5.75659,5.75895,389000000.0
2005-03-30 23:30:00,5.75895,5.76258,5.75634,5.76226,433000000.0
2005-03-31 00:00:00,5.76172,5.76283,5.75846,5.75897,386000000.0
2005-03-31 00:30:00,5.75915,5.76353,5.75826,5.76351,394000000.0
2005-03-31 01:00:00,5.7631,5.76358,5.75742,5.75968,380000000.0
2005-03-31 01:30:00,5.75874,5.76178,5.75562,5.75757,407000000.0
2005-03-31 02:00:00,5.758,5.75941,5.75367,5.75554,419000000.0
2005-03-31 02:30:00,5.75499,5.75843,5.7535,5.75523,404000000.0
2005-03-31 03:00:00,5.75472,5.75906,5.75162,5.75821,398000000.0
2005-03-31 03:30:00,5.75774,5.76173,5.75572,5.75951,400000000.0
2005-03-31 04:00:00,5.76001,5.76167,5.75766,5.75896,385000000.0
2005-03-31 04:30:00,5.75858,5.76277,5.75799,5.76192,383000000.0
2005-03-31 05:00:00,5.76238,5.76246,5.75702,5.75791,405000000.0
2005-03-31 05:30:00,5.75814,5.75909,5.75481,5.75542,424000000.0
2005-03-31 06:00:00,5.75546,5.75864,5.75498,5.75739,439000000.0
2005-03-31 06:30:00,5.75819,5.76194,5.75627,5.76111,390000000.0
2005-03-31 07:00:00,5.75998,5.76229,5.75943,5.76062,433000000.0
2005-03-31 07:30:00,5.76087,5.76188,5.75413,5.75808,367000000.0
2005-03-31 08:00:00,5.75812,5.76062,5.75113,5.75231,375000000.0
2005-03-31 08:30:00,5.75211,5.75602,5.75126,5.75353,403000000.0
2005-03-31 09:00:00,5.75349,5.75449,5.74836,5.74946,409000000.0
2005-03-31 09:30:00,5.74968,5.74999,5.74094,5.7418,446000000.0
2005-03-31 10:00:00,5.74207,5.74439,5.73796,5.74091,389000000.0
2005-03-31 10:30:00,5.74091,5.74567,5.7407,5.74488,367000000.0
2005-03-31 11:00:00,5.74545,5.74881,5.74343,5.74626,402000000.0
2005-03-31 11:30:00,5.74494,5.74705,5.74239,5.74242,380000000.0
2005-03-31 12:00:00,5.7433,5.74647,5.74219,5.74314,370000000.0
2005-03-31 12:30:00,5.7445,5.74502,5.7387,5.74228,388000000.0
2005-03-31 13:00:00,5.74224,5.74487,5.73854,5.74052,440000000.0
2005-03-31 13:30:00,5.74055,5.74491,5.73819,5.74109,356000000.0
2005-03-31 14:00:00,5.74164,5.74458,5.73864,5.74226,381000000.0
2005-03-31 14:30:00,5.7424,5.74288,5.73894,5.74083,387000000.0
2005-03-31 15:00:00,5.7412,5.74621,5.74117,5.74413,403000000.0
2005-03-31 15:30:00,5.74245,5.74271,5.72479,5.73137,412000000.0
2005-03-31 16:00:00,5.73206,5.73303,5.71698,5.71796,377000000.0
2005-03-31 16:30:00,5.71694,5.73066,5.71639,5.72645,394000000.0
2005-03-31 17:00:00,5.72541,5.7423,5.72498,5.73948,380000000.0
2005-03-31 17:30:00,5.74124,5.74511,5.7374,5.73852,415000000.0
2005-03-31 18:00:00,5.73822,5.74189,5.73541,5.73642,394000000.0
2005-03-31 18:30:00,5.737,5.73951,5.73487,5.73934,408000000.0
2005-03-31 19:00:00,5.73874,5.73972,5.73379,5.73598,409000000.0
2005-03-31 19:30:00,5.73597,5.73964,5.73507,5.73921,408000000.0
2005-03-31 20:00:00,5.73968,5.74028,5.73694,5.73792,390000000.0
2005-03-31 20:30:00,5.73828,5.74116,5.73758,5.73928,412000000.0
2005-03-31 21:00:00,5.74071,5.74217,5.73895,5.73986,378000000.0
2005-03-31 21:30:00,5.74034,5.7431,5.73859,5.74241,408000000.0
2005-03-31 22:00:00,5.74249,5.74477,5.74043,5.74269,411000000.0
2005-03-31 22:30:00,5.74181,5.74429,5.7399,5.74082,381000000.0
2005-03-31 23:00:00,5.74114,5.74299,5.7397,5.74103,389000000.0
2005-03-31 23:30:00,5.74179,5.74331,5.73941,5.74028,433000000.0
2005-04-01 00:00:00,5.74154,5.74334,5.73959,5.73982,386000000.0
2005-04-01 00:30:00,5.74016,5.74249,5.73963,5.73963,394000000.0
2005-04-01 01:00:00,5.73935,5.74293,5.73881,5.74033,380000000.0
2005-04-01 01:30:00,5.73964,5.74127,5.73327,5.73943,407000000.0
2005-04-01 02:00:00,5.74031,5.74567,5.73952,5.74014,419000000.0
2005-04-01 02:30:00,5.74092,5.74347,5.73929,5.74285,404000000.0
2005-04-01 03:00:00,5.7425,5.74517,5.7417,5.74264,398000000.0
2005-04-01 03:30:00,5.74275,5.74652,5.74221,5.74416,400000000.0
2005-04-01 04:00:00,5.74396,5.74532,5.74194,5.74449,385000000.0
2005-04-01 04:30:00,5.74338,5.74561,5.74153,5.74338,383000000.0
2005-04-01 05:00:00,5.74321,5.74678,5.74216,5.74667,405000000.0
2005-04-01 05:30:00,5.74643,5.7465,5.74316,5.74398,424000000.0
2005-04-01 06:00:00,5.74577,5.74627,5.74321,5.7451,439000000.0
2005-04-01 06:30:00,5.74534,5.74575,5.74174,5.74402,390000000.0
2005-04-01 07:00:00,5.74416,5.74432,5.74047,5.7436,433000000.0
2005-04-01 07:30:00,5.7423,5.74333,5.73719,5.73968,367000000.0
2005-04-01 08:00:00,5.74007,5.74398,5.73866,5.74027,375000000.0
2005-04-01 08:30:00,5.74007,5.74137,5.7361,5.7361,403000000.0
2005-04-01 09:00:00,5.73587,5.74161,5.73587,5.73903,409000000.0
2005-04-01 09:30:00,5.73931,5.74049,5.73491,5.73491,446000000.0
2005-04-01 10:00:00,5.73609,5.73898,5.73409,5.73655,389000000.0
2005-04-01 10:30:00,5.73743,5.73923,5.73463,5.73599,367000000.0
2005-04-01 11:00:00,5.73588,5.7392,5.73421,5.73665,402000000.0
2005-04-01 11:30:00,5.73797,5.74095,5.73734,5.74004,380000000.0
2005-04-01 12:00:00,5.7402,5.74225,5.73763,5.74143,370000000.0
2005-04-01 12:30:00,5.74147,5.74446,5.73994,5.74393,388000000.0
2005-04-01 13:00:00,5.74437,5.74517,5.74044,5.74286,440000000.0
2005-04-01 13:30:00,5.7436,5.74541,5.74138,5.74169,356000000.0
2005-04-01 14:00:00,5.74206,5.74407,5.74008,5.7411,381000000.0
2005-04-01 14:30:00,5.74171,5.7445,5.73991,5.74263,387000000.0
2005-04-01 15:00:00,5.74327,5.74513,5.73611,5.73994,403000000.0
2005-04-01 15:30:00,5.73642,5.73642,5.70516,5.72062,412000000.0
2005-04-01 16:00:00,5.72009,5.74029,5.71874,5.73764,377000000.0
2005-04-01 16:30:00,5.73914,5.74271,5.73472,5.74128,394000000.0
2005-04-01 17:00:00,5.74225,5.78158,5.73891,5.77706,380000000.0
2005-04-01 17:30:00,5.77636,5.78179,5.77102,5.77636,415000000.0
2005-04-01 18:00:00,5.7762,5.78066,5.77177,5.77472,394000000.0
2005-04-01 18:30:00,5.7753,5.7753,5.76831,5.77097,408000000.0
2005-04-01 19:00:00,5.77084,5.77453,5.7696,5.77246,409000000.0
2005-04-01 19:30:00,5.77259,5.77493,5.76736,5.76806,408000000.0
2005-04-01 20:00:00,5.76839,5.76996,5.76202,5.7667,390000000.0
2005-04-01 20:30:00,5.76697,5.77499,5.76484,5.76497,412000000.0
2005-04-01 21:00:00,5.76481,5.77235,5.76407,5.76857,378000000.0
2005-04-01 21:30:00,5.76811,5.77218,5.76416,5.76588,408000000.0
2005-04-01 22:00:00,5.7663,5.76901,5.76444,5.76823,411000000.0
2005-04-01 22:30:00,5.76759,5.76884,5.76343,5.76545,381000000.0
2005-04-01 23:00:00,5.76582,5.76803,5.7642,5.7657,389000000.0
2005-04-01 23:30:00,5.76666,5.76679,5.76339,5.76339,433000000.0
2005-04-04 02:00:00,5.77483,5.77483,5.77024,5.77329,419000000.0
2005-04-04 02:30:00,5.77273,5.77273,5.76704,5.76818,404000000.0
2005-04-04 03:00:00,5.76848,5.77353,5.76843,5.77184,398000000.0
2005-04-04 03:30:00,5.7715,5.77334,5.76858,5.769,400000000.0
2005-04-04 04:00:00,5.76927,5.77172,5.76751,5.7704,385000000.0
2005-04-04 04:30:00,5.76981,5.7714,5.7672,5.76763,383000000.0
2005-04-04 05:00:00,5.76751,5.76916,5.76575,5.76683,405000000.0
2005-04-04 05:30:00,5.76766,5.77063,5.76673,5.76985,424000000.0
2005-04-04 06:00:00,5.76982,5.77026,5.76755,5.76848,439000000.0
2005-04-04 06:30:00,5.76842,5.77217,5.76824,5.77076,390000000.0
2005-04-04 07:00:00,5.77049,5.77201,5.76896,5.76896,433000000.0
2005-04-04 07:30:00,5.77003,5.77169,5.76848,5.77017,367000000.0
2005-04-04 08:00:00,5.77042,5.77935,5.76923,5.77774,375000000.0
2005-04-04 08:30:00,5.77648,5.77941,5.7723,5.77578,403000000.0
2005-04-04 09:00:00,5.77495,5.7753,5.76742,5.76917,409000000.0
2005-04-04 09:30:00,5.7684,5.77695,5.7678,5.77614,446000000.0
2005-04-04 10:00:00,5.77553,5.77613,5.76946,5.77415,389000000.0
2005-04-04 10:30:00,5.77429,5.77626,5.77154,5.77375,367000000.0
2005-04-04 11:00:00,5.77422,5.78057,5.77211,5.77632,402000000.0
2005-04-04 11:30:00,5.77644,5.77695,5.77029,5.77558,380000000.0
2005-04-04 12:00:00,5.77595,5.77769,5.77036,5.77326,370000000.0
2005-04-04 12:30:00,5.77341,5.77872,5.77235,5.77659,388000000.0
2005-04-04 13:00:00,5.77712,5.77786,5.77119,5.77358,440000000.0
2005-04-04 13:30:00,5.77354,5.7782,5.77213,5.7779,356000000.0
2005-04-04 14:00:00,5.77854,5.77927,5.77347,5.77554,381000000.0
2005-04-04 14:30:00,5.77614,5.77959,5.77363,5.77931,387000000.0
2005-04-04 15:00:00,5.78043,5.79048,5.78001,5.7898,403000000.0
2005-04-04 15:30:00,5.79062,5.7969,5.78822,5.79182,412000000.0
2005-04-04 16:00:00,5.79256,5.80208,5.79108,5.80099,377000000.0
2005-04-04 16:30:00,5.80078,5.80489,5.79976,5.80282,394000000.0
2005-04-04 17:00:00,5.80288,5.80625,5.79901,5.80346,380000000.0
2005-04-04 17:30:00,5.80319,5.80325,5.79469,5.79753,415000000.0
2005-04-04 18:00:00,5.79768,5.80354,5.79648,5.79827,394000000.0
2005-04-04 18:30:00,5.79771,5.80003,5.79398,5.79636,408000000.0
2005-04-04 19:00:00,5.79666,5.8,5.79307,5.79878,409000000.0
2005-04-04 19:30:00,5.798,5.80394,5.79486,5.79691,408000000.0
2005-04-04 20:00:00,5.7971,5.79979,5.7929,5.79476,390000000.0
2005-04-04 20:30:00,5.79346,5.79618,5.78954,5.79027,412000000.0
2005-04-04 21:00:00,5.79037,5.79348,5.78664,5.78931,378000000.0
2005-04-04 21:30:00,5.78955,5.794,5.78821,5.78966,408000000.0
2005-04-04 22:00:00,5.78969,5.79341,5.78857,5.79179,411000000.0
2005-04-04 22:30:00,5.79311,5.7941,5.78988,5.79271,381000000.0
2005-04-04 23:00:00,5.79278,5.79352,5.79053,5.79053,389000000.0
2005-04-04 23:30:00,5.7922,5.79326,5.78791,5.78923,433000000.0
2005-04-05 00:00:00,5.79001,5.79186,5.78834,5.79102,386000000.0
2005-04-05 00:30:00,5.79152,5.79327,5.78897,5.79216,394000000.0
2005-04-05 01:00:00,5.79214,5.79531,5.78831,5.78995,380000000.0
2005-04-05 01:30:00,5.78991,5.79236,5.78862,5.79232,407000000.0
2005-04-05 02:00:00,5.79264,5.79659,5.7895,5.79315,419000000.0
2005-04-05 02:30:00,5.79305,5.79641,5.79221,5.79382,404000000.0
2005-04-05 03:00:00,5.79368,5.80162,5.79368,5.79916,398000000.0
2005-04-05 03:30:00,5.79882,5.80203,5.79819,5.80132,400000000.0
2005-04-05 04:00:00,5.80123,5.80341,5.79917,5.8029,385000000.0
2005-04-05 04:30:00,5.80294,5.80642,5.80023,5.80556,383000000.0
2005-04-05 05:00:00,5.80588,5.80689,5.80234,5.80491,405000000.0
2005-04-05 05:30:00,5.80533,5.8058,5.8014,5.8032,424000000.0
2005-04-05 06:00:00,5.80298,5.80453,5.79838,5.79902,439000000.0
2005-04-05 06:30:00,5.79868,5.80053,5.79728,5.79923,390000000.0
2005-04-05 07:00:00,5.79909,5.80312,5.79777,5.80161,433000000.0
2005-04-05 07:30:00,5.80192,5.80585,5.80171,5.80565,367000000.0
2005-04-05 08:00:00,5.80589,5.80631,5.79864,5.80052,375000000.0
2005-04-05 08:30:00,5.80087,5.80945,5.79918,5.8067,403000000.0
2005-04-05 09:00:00,5.80655,5.8105,5.80474,5.8081,409000000.0
2005-04-05 09:30:00,5.8074,5.81113,5.80632,5.80964,446000000.0
2005-04-05 10:00:00,5.8102,5.81114,5.80201,5.80701,389000000.0
2005-04-05 10:30:00,5.80665,5.80739,5.80414,5.8061,367000000.0
2005-04-05 11:00:00,5.806,5.80747,5.80419,5.80518,402000000.0
2005-04-05 11:30:00,5.80521,5.80852,5.80157,5.80564,380000000.0
2005-04-05 12:00:00,5.80508,5.80855,5.80347,5.80651,370000000.0
2005-04-05 12:30:00,5.8063,5.81092,5.80455,5.81023,388000000.0
2005-04-05 13:00:00,5.81016,5.81277,5.80779,5.81225,440000000.0
2005-04-05 13:30:00,5.81157,5.81429,5.80881,5.81134,356000000.0
2005-04-05 14:00:00,5.81135,5.81236,5.7973,5.79786,381000000.0
2005-04-05 14:30:00,5.79815,5.79868,5.78639,5.78982,387000000.0
2005-04-05 15:00:00,5.78913,5.79378,5.7875,5.78979,403000000.0
2005-04-05 15:30:00,5.78911,5.79401,5.78418,5.79401,412000000.0
2005-04-05 16:00:00,5.79441,5.7977,5.78939,5.79452,377000000.0
2005-04-05 16:30:00,5.79547,5.7985,5.79277,5.79686,394000000.0
2005-04-05 17:00:00,5.79666,5.79716,5.79256,5.79597,380000000.0
2005-04-05 17:30:00,5.79663,5.79909,5.79393,5.79491,415000000.0
2005-04-05 18:00:00,5.79483,5.79697,5.79335,5.79564,394000000.0
2005-04-05 18:30:00,5.79531,5.79646,5.78963,5.79288,408000000.0
2005-04-05 19:00:00,5.79269,5.79534,5.79127,5.79303,409000000.0
2005-04-05 19:30:00,5.79311,5.79585,5.79224,5.79363,408000000.0
2005-04-05 20:00:00,5.79367,5.79419,5.78444,5.79045,390000000.0
2005-04-05 20:30:00,5.79105,5.79158,5.78061,5.78385,412000000.0
2005-04-05 21:00:00,5.78455,5.78788,5.78162,5.78566,378000000.0
2005-04-05 21:30:00,5.78605,5.78751,5.78404,5.78436,408000000.0
2005-04-05 22:00:00,5.78405,5.78621,5.78217,5.78425,411000000.0
2005-04-05 22:30:00,5.78261,5.78575,5.77906,5.78295,381000000.0
2005-04-05 23:00:00,5.78411,5.78955,5.78235,5.78891,389000000.0
2005-04-05 23:30:00,5.78923,5.79278,5.78687,5.79006,433000000.0
2005-04-06 00:00:00,5.79108,5.79117,5.78775,5.78865,386000000.0
2005-04-06 00:30:00,5.78896,5.7911,5.78748,5.78875,394000000.0
2005-04-06 01:00:00,5.78811,5.79265,5.78698,5.78914,380000000.0
2005-04-06 01:30:00,5.78974,5.79445,5.78926,5.79091,407000000.0
2005-04-06 02:00:00,5.79185,5.79687,5.79144,5.79557,419000000.0
2005-04-06 02:30:00,5.79516,5.79541,5.79005,5.79123,404000000.0
2005-04-06 03:00:00,5.79128,5.79208,5.78719,5.78856,398000000.0
2005-04-06 03:30:00,5.78824,5.7883,5.78345,5.78791,400000000.0
2005-04-06 04:00:00,5.7868,5.78891,5.78264,5.78452,385000000.0
2005-04-06 04:30:00,5.78437,5.78437,5.77588,5.77804,383000000.0
2005-04-06 05:00:00,5.77906,5.78331,5.77767,5.78321,405000000.0
2005-04-06 05:30:00,5.7823,5.78365,5.77998,5.78182,424000000.0
2005-04-06 06:00:00,5.78136,5.78311,5.77675,5.77886,439000000.0
2005-04-06 06:30:00,5.77858,5.78261,5.77813,5.77979,390000000.0
2005-04-06 07:00:00,5.7801,5.78068,5.77562,5.77734,433000000.0
2005-04-06 07:30:00,5.77753,5.78231,5.77635,5.77848,367000000.0
2005-04-06 08:00:00,5.7791,5.78043,5.77623,5.77803,375000000.0
2005-04-06 08:30:00,5.77815,5.78204,5.7734,5.78133,403000000.0
2005-04-06 09:00:00,5.78093,5.78399,5.77913,5.77973,409000000.0
2005-04-06 09:30:00,5.77849,5.78193,5.77513,5.77629,446000000.0
2005-04-06 10:00:00,5.77513,5.78079,5.77392,5.77826,389000000.0
2005-04-06 10:30:00,5.77904,5.77942,5.77146,5.77501,367000000.0
2005-04-06 11:00:00,5.77408,5.77559,5.76759,5.7678,402000000.0
2005-04-06 11:30:00,5.7668,5.77559,5.76527,5.77472,380000000.0
2005-04-06 12:00:00,5.77467,5.77513,5.76878,5.77187,370000000.0
2005-04-06 12:30:00,5.77187,5.7767,5.769,5.77494,388000000.0
2005-04-06 13:00:00,5.77399,5.77803,5.77218,5.77668,440000000.0
2005-04-06 13:30:00,5.77673,5.78252,5.77618,5.78009,356000000.0
2005-04-06 14:00:00,5.78011,5.79327,5.77886,5.7931,381000000.0
2005-04-06 14:30:00,5.79214,5.79457,5.78873,5.79026,387000000.0
2005-04-06 15:00:00,5.78998,5.79047,5.78655,5.78966,403000000.0
2005-04-06 15:30:00,5.79032,5.79042,5.78408,5.78492,412000000.0
2005-04-06 16:00:00,5.7852,5.7918,5.78236,5.78948,377000000.0
2005-04-06 16:30:00,5.78929,5.79513,5.78844,5.79189,394000000.0
2005-04-06 17:00:00,5.79179,5.79179,5.78598,5.79041,380000000.0
2005-04-06 17:30:00,5.79067,5.79111,5.78248,5.78386,415000000.0
2005-04-06 18:00:00,5.78349,5.79421,5.77871,5.78079,394000000.0
2005-04-06 18:30:00,5.78123,5.78282,5.77411,5.77507,408000000.0
2005-04-06 19:00:00,5.77532,5.78066,5.7753,5.77892,409000000.0
2005-04-06 19:30:00,5.77862,5.78014,5.77229,5.7728,408000000.0
2005-04-06 20:00:00,5.77296,5.77845,5.77263,5.7764,390000000.0
2005-04-06 20:30:00,5.7777,5.7805,5.77683,5.77975,412000000.0
2005-04-06 21:00:00,5.77917,5.78553,5.77727,5.78502,378000000.0
2005-04-06 21:30:00,5.78384,5.7858,5.78109,5.78352,408000000.0
2005-04-06 22:00:00,5.78373,5.78513,5.78165,5.78204,411000000.0
2005-04-06 22:30:00,5.78307,5.78417,5.78034,5.78065,381000000.0
2005-04-06 23:00:00,5.78139,5.78385,5.77973,5.78241,389000000.0
2005-04-06 23:30:00,5.7826,5.78284,5.7785,5.78231,433000000.0
2005-04-07 00:00:00,5.78255,5.78303,5.78049,5.7821,386000000.0
2005-04-07 00:30:00,5.78295,5.786,5.78195,5.78314,394000000.0
2005-04-07 01:00:00,5.78409,5.78608,5.77947,5.78098,380000000.0
2005-04-07 01:30:00,5.7807,5.78374,5.77969,5.78151,407000000.0
2005-04-07 02:00:00,5.78085,5.78443,5.77953,5.7839,419000000.0
2005-04-07 02:30:00,5.78415,5.78559,5.78233,5.78366,404000000.0
2005-04-07 03:00:00,5.78378,5.78546,5.78062,5.78223,398000000.0
2005-04-07 03:30:00,5.78162,5.78257,5.77685,5.77929,400000000.0
2005-04-07 04:00:00,5.77861,5.7794,5.77441,5.77659,385000000.0
2005-04-07 04:30:00,5.77596,5.7776,5.77409,5.77451,383000000.0
2005-04-07 05:00:00,5.7759,5.77698,5.77205,5.77379,405000000.0
2005-04-07 05:30:00,5.77329,5.77749,5.77299,5.77707,424000000.0
2005-04-07 06:00:00,5.77787,5.77795,5.77212,5.77481,439000000.0
2005-04-07 06:30:00,5.77485,5.77517,5.7683,5.77063,390000000.0
2005-04-07 07:00:00,5.77034,5.77338,5.7695,5.77084,433000000.0
2005-04-07 07:30:00,5.77096,5.77152,5.76176,5.76281,367000000.0
2005-04-07 08:00:00,5.7628,5.76642,5.75869,5.76283,375000000.0
2005-04-07 08:30:00,5.76223,5.76266,5.75505,5.757,403000000.0
2005-04-07 09:00:00,5.75764,5.76009,5.7559,5.75849,409000000.0
2005-04-07 09:30:00,5.75948,5.75948,5.75123,5.75361,446000000.0
2005-04-07 10:00:00,5.75284,5.76198,5.75025,5.76107,389000000.0
2005-04-07 10:30:00,5.76208,5.76572,5.7549,5.75795,367000000.0
2005-04-07 11:00:00,5.75704,5.76417,5.75614,5.76231,402000000.0
2005-04-07 11:30:00,5.76249,5.7647,5.75811,5.76164,380000000.0
2005-04-07 12:00:00,5.76233,5.77078,5.76172,5.77046,370000000.0
2005-04-07 12:30:00,5.76991,5.77043,5.76629,5.76736,388000000.0
2005-04-07 13:00:00,5.76719,5.7718,5.75993,5.76251,440000000.0
2005-04-07 13:30:00,5.76274,5.76481,5.75781,5.7588,356000000.0
2005-04-07 14:00:00,5.75997,5.76196,5.75504,5.75809,381000000.0
2005-04-07 14:30:00,5.75833,5.76174,5.7513,5.75922,387000000.0
2005-04-07 15:00:00,5.75882,5.76454,5.75416,5.75883,378000000.0
2005-04-07 15:30:00,5.75391,5.76165,5.75325,5.75865,412000000.0
2005-04-07 16:00:00,5.75852,5.76647,5.75712,5.75865,377000000.0
2005-04-07 16:30:00,5.75886,5.76928,5.75682,5.76744,394000000.0
2005-04-07 17:00:00,5.7681,5.7688,5.76325,5.76325,380000000.0
2005-04-07 17:30:00,5.76366,5.76706,5.76227,5.7669,415000000.0
2005-04-07 18:00:00,5.7669,5.76873,5.76328,5.76341,394000000.0
2005-04-07 18:30:00,5.7634,5.76831,5.76077,5.76622,408000000.0
2005-04-07 19:00:00,5.76777,5.78535,5.76661,5.78444,409000000.0
2005-04-07 19:30:00,5.78465,5.7914,5.78465,5.78698,408000000.0
2005-04-07 20:00:00,5.7869,5.79275,5.78651,5.79222,390000000.0
2005-04-07 20:30:00,5.79203,5.793,5.7896,5.78968,412000000.0
2005-04-07 21:00:00,5.79041,5.79208,5.78823,5.79147,378000000.0
2005-04-07 21:30:00,5.79153,5.79189,5.78681,5.78681,408000000.0
2005-04-07 22:00:00,5.78669,5.78996,5.78658,5.78881,411000000.0
2005-04-07 22:30:00,5.7875,5.78985,5.78709,5.7894,381000000.0
2005-04-07 23:00:00,5.78946,5.79091,5.78676,5.78756,389000000.0
2005-04-07 23:30:00,5.78843,5.79138,5.78715,5.79099,433000000.0
2005-04-08 00:00:00,5.79112,5.7964,5.79034,5.79354,386000000.0
2005-04-08 00:30:00,5.79334,5.79387,5.79077,5.7919,394000000.0
2005-04-08 01:00:00,5.79157,5.79289,5.78961,5.79198,380000000.0
2005-04-08 01:30:00,5.79183,5.79894,5.79133,5.79828,407000000.0
2005-04-08 02:00:00,5.79865,5.80629,5.79856,5.80542,419000000.0
2005-04-08 02:30:00,5.80532,5.80812,5.80135,5.80554,404000000.0
2005-04-08 03:00:00,5.80563,5.80806,5.80276,5.80445,398000000.0
2005-04-08 03:30:00,5.80608,5.80675,5.80278,5.80412,400000000.0
2005-04-08 04:00:00,5.8034,5.80445,5.79974,5.80213,385000000.0
2005-04-08 04:30:00,5.80307,5.8053,5.80155,5.80408,383000000.0
2005-04-08 05:00:00,5.80351,5.80625,5.8017,5.80412,405000000.0
2005-04-08 05:30:00,5.8038,5.80552,5.80242,5.80542,424000000.0
2005-04-08 06:00:00,5.8046,5.80636,5.80255,5.80498,439000000.0
2005-04-08 06:30:00,5.80467,5.80646,5.80158,5.80389,390000000.0
2005-04-08 07:00:00,5.80399,5.80709,5.8022,5.80288,433000000.0
2005-04-08 07:30:00,5.80238,5.80448,5.80039,5.80327,367000000.0
2005-04-08 08:00:00,5.80324,5.80629,5.80095,5.80185,375000000.0
2005-04-08 08:30:00,5.80224,5.80889,5.8,5.80843,403000000.0
2005-04-08 09:00:00,5.80861,5.80861,5.80264,5.80554,409000000.0
2005-04-08 09:30:00,5.80613,5.80847,5.80102,5.80384,446000000.0
2005-04-08 10:00:00,5.80284,5.80386,5.79993,5.80154,389000000.0
2005-04-08 10:30:00,5.80096,5.80417,5.79991,5.80219,367000000.0
2005-04-08 11:00:00,5.80155,5.80298,5.79542,5.79825,402000000.0
2005-04-08 11:30:00,5.79811,5.79998,5.79377,5.79775,380000000.0
2005-04-08 12:00:00,5.79772,5.79961,5.79535,5.79681,370000000.0
2005-04-08 12:30:00,5.79657,5.7995,5.79544,5.79845,388000000.0
2005-04-08 13:00:00,5.79862,5.79884,5.79461,5.79745,440000000.0
2005-04-08 13:30:00,5.79671,5.80306,5.79571,5.80297,356000000.0
2005-04-08 14:00:00,5.80324,5.80796,5.80254,5.80306,381000000.0
2005-04-08 14:30:00,5.80369,5.80751,5.79951,5.80411,387000000.0
2005-04-08 15:00:00,5.80509,5.80666,5.79779,5.80209,403000000.0
2005-04-08 15:30:00,5.80267,5.80366,5.79859,5.80032,412000000.0
2005-04-08 16:00:00,5.80138,5.80346,5.79445,5.80327,377000000.0
2005-04-08 16:30:00,5.80301,5.8051,5.7876,5.79185,394000000.0
2005-04-08 17:00:00,5.79155,5.79387,5.77577,5.77832,380000000.0
2005-04-08 17:30:00,5.77777,5.77895,5.76265,5.76337,415000000.0
2005-04-08 18:00:00,5.76279,5.76308,5.7544,5.76032,394000000.0
2005-04-08 18:30:00,5.76146,5.76514,5.75736,5.75845,408000000.0
2005-04-08 19:00:00,5.75863,5.7633,5.75744,5.76169,409000000.0
2005-04-08 19:30:00,5.76227,5.76353,5.75809,5.75919,408000000.0
2005-04-08 20:00:00,5.7585,5.76163,5.7564,5.76067,390000000.0
2005-04-08 20:30:00,5.7605,5.76096,5.75618,5.7575,412000000.0
2005-04-08 21:00:00,5.75699,5.76074,5.75509,5.75563,378000000.0
2005-04-08 21:30:00,5.75598,5.75789,5.75433,5.75731,408000000.0
2005-04-08 22:00:00,5.75699,5.75792,5.75349,5.75503,411000000.0
2005-04-08 22:30:00,5.75443,5.75557,5.75245,5.75318,381000000.0
2005-04-11 02:00:00,5.75578,5.76074,5.7555,5.75751,419000000.0
2005-04-11 02:30:00,5.75669,5.7596,5.75506,5.75896,404000000.0
2005-04-11 03:00:00,5.75822,5.76451,5.75736,5.76247,398000000.0
2005-04-11 03:30:00,5.76291,5.76371,5.76,5.76122,400000000.0
2005-04-11 04:00:00,5.76101,5.76162,5.75604,5.75793,385000000.0
2005-04-11 04:30:00,5.75674,5.7575,5.75272,5.75334,383000000.0
2005-04-11 05:00:00,5.75409,5.75474,5.74827,5.75338,405000000.0
2005-04-11 05:30:00,5.75379,5.75623,5.75248,5.75623,424000000.0
2005-04-11 06:00:00,5.75592,5.75768,5.75486,5.75531,439000000.0
2005-04-11 06:30:00,5.7562,5.7572,5.7549,5.75619,390000000.0
2005-04-11 07:00:00,5.75573,5.75875,5.75538,5.75572,433000000.0
2005-04-11 07:30:00,5.75638,5.75972,5.75542,5.75628,367000000.0
2005-04-11 08:00:00,5.75609,5.7577,5.75245,5.7539,375000000.0
2005-04-11 08:30:00,5.75446,5.75658,5.75162,5.75366,403000000.0
2005-04-11 09:00:00,5.75257,5.7586,5.75256,5.75831,409000000.0
2005-04-11 09:30:00,5.75685,5.75891,5.75102,5.75102,446000000.0
2005-04-11 10:00:00,5.75153,5.75153,5.73587,5.73709,389000000.0
2005-04-11 10:30:00,5.73721,5.74169,5.7359,5.73894,367000000.0
2005-04-11 11:00:00,5.73889,5.7423,5.73743,5.7392,402000000.0
2005-04-11 11:30:00,5.73946,5.74113,5.73636,5.73812,380000000.0
2005-04-11 12:00:00,5.73752,5.74411,5.73669,5.74184,370000000.0
2005-04-11 12:30:00,5.74255,5.74575,5.74013,5.74369,388000000.0
2005-04-11 13:00:00,5.74335,5.74461,5.73124,5.73205,440000000.0
2005-04-11 13:30:00,5.73308,5.73648,5.73128,5.734,356000000.0
2005-04-11 14:00:00,5.73406,5.74216,5.73185,5.74216,381000000.0
2005-04-11 14:30:00,5.74148,5.74382,5.73767,5.74037,387000000.0
2005-04-11 15:00:00,5.74054,5.7447,5.7384,5.74203,403000000.0
2005-04-11 15:30:00,5.74223,5.74287,5.73804,5.73958,412000000.0
2005-04-11 16:00:00,5.73992,5.74782,5.73791,5.74452,377000000.0
2005-04-11 16:30:00,5.74543,5.74726,5.7407,5.74239,394000000.0
2005-04-11 17:00:00,5.74236,5.74877,5.73656,5.73836,380000000.0
2005-04-11 17:30:00,5.73789,5.74029,5.73543,5.73616,415000000.0
2005-04-11 18:00:00,5.73624,5.73742,5.72329,5.72756,394000000.0
2005-04-11 18:30:00,5.72719,5.72853,5.72357,5.72742,408000000.0
2005-04-11 19:00:00,5.72688,5.72995,5.72512,5.7279,409000000.0
2005-04-11 19:30:00,5.7277,5.73136,5.72569,5.73111,408000000.0
2005-04-11 20:00:00,5.73062,5.73322,5.72929,5.73194,390000000.0
2005-04-11 20:30:00,5.73182,5.73371,5.73011,5.73179,412000000.0
2005-04-11 21:00:00,5.73167,5.73827,5.73158,5.73691,378000000.0
2005-04-11 21:30:00,5.73674,5.73888,5.73344,5.73439,408000000.0
2005-04-11 22:00:00,5.73348,5.73834,5.73348,5.73809,411000000.0
2005-04-11 22:30:00,5.73648,5.73866,5.73523,5.73639,381000000.0
2005-04-11 23:00:00,5.73657,5.73813,5.73319,5.73708,389000000.0
2005-04-11 23:30:00,5.73759,5.73942,5.7349,5.73711,433000000.0
2005-04-12 00:00:00,5.73657,5.73955,5.73414,5.7394,386000000.0
2005-04-12 00:30:00,5.7395,5.73956,5.73609,5.73885,394000000.0
2005-04-12 01:00:00,5.73693,5.73947,5.7349,5.73587,380000000.0
2005-04-12 01:30:00,5.73608,5.73816,5.73309,5.7331,407000000.0
2005-04-12 02:00:00,5.73393,5.73696,5.732,5.73653,419000000.0
2005-04-12 02:30:00,5.73514,5.73739,5.73421,5.73519,404000000.0
2005-04-12 03:00:00,5.73408,5.73669,5.73223,5.73418,398000000.0
2005-04-12 03:30:00,5.73525,5.73525,5.72979,5.73193,400000000.0
2005-04-12 04:00:00,5.73144,5.73268,5.72978,5.73259,385000000.0
2005-04-12 04:30:00,5.73202,5.7334,5.72989,5.73197,383000000.0
2005-04-12 05:00:00,5.7325,5.734,5.7303,5.73359,405000000.0
2005-04-12 05:30:00,5.73341,5.73597,5.73162,5.73585,424000000.0
2005-04-12 06:00:00,5.73601,5.73601,5.73225,5.73501,439000000.0
2005-04-12 06:30:00,5.73569,5.73615,5.73149,5.73455,390000000.0
2005-04-12 07:00:00,5.73432,5.7353,5.73227,5.73463,433000000.0
2005-04-12 07:30:00,5.73472,5.73718,5.73222,5.73661,367000000.0
2005-04-12 08:00:00,5.73557,5.73598,5.72676,5.72755,375000000.0
2005-04-12 08:30:00,5.72874,5.72891,5.72363,5.7275,403000000.0
2005-04-12 09:00:00,5.7261,5.73221,5.72556,5.7274,409000000.0
2005-04-12 09:30:00,5.72776,5.73102,5.72597,5.72872,446000000.0
2005-04-12 10:00:00,5.72755,5.7305,5.72513,5.72635,389000000.0
2005-04-12 10:30:00,5.72663,5.73085,5.72536,5.72901,367000000.0
2005-04-12 11:00:00,5.72952,5.73132,5.72617,5.73117,402000000.0
2005-04-12 11:30:00,5.72953,5.7362,5.72814,5.73448,380000000.0
2005-04-12 12:00:00,5.73372,5.737,5.73345,5.73631,370000000.0
2005-04-12 12:30:00,5.73637,5.73796,5.73404,5.73448,388000000.0
2005-04-12 13:00:00,5.73449,5.73669,5.73152,5.73377,440000000.0
2005-04-12 13:30:00,5.73479,5.73673,5.72928,5.73171,356000000.0
2005-04-12 14:00:00,5.73188,5.73438,5.72899,5.72899,381000000.0
2005-04-12 14:30:00,5.72616,5.76198,5.72401,5.75788,387000000.0
2005-04-12 15:00:00,5.75797,5.77497,5.7559,5.77217,403000000.0
2005-04-12 15:30:00,5.77268,5.77831,5.7684,5.77137,412000000.0
2005-04-12 16:00:00,5.77228,5.78181,5.77021,5.7784,377000000.0
2005-04-12 16:30:00,5.77848,5.77913,5.77377,5.7764,394000000.0
2005-04-12 17:00:00,5.77704,5.78188,5.7747,5.77821,380000000.0
2005-04-12 17:30:00,5.77735,5.78582,5.77709,5.78102,415000000.0
2005-04-12 18:00:00,5.78142,5.78273,5.77688,5.78007,394000000.0
2005-04-12 18:30:00,5.77985,5.78054,5.77579,5.77626,408000000.0
2005-04-12 19:00:00,5.77627,5.77982,5.77298,5.77785,409000000.0
2005-04-12 19:30:00,5.77837,5.77858,5.77411,5.7772,408000000.0
2005-04-12 20:00:00,5.77754,5.78243,5.76174,5.76358,390000000.0
2005-04-12 20:30:00,5.76446,5.77264,5.75734,5.75782,412000000.0
2005-04-12 21:00:00,5.75809,5.76277,5.75733,5.76002,378000000.0
2005-04-12 21:30:00,5.76072,5.76222,5.75749,5.76069,383000000.0
2005-04-12 22:00:00,5.76056,5.76279,5.75836,5.76083,396000000.0
2005-04-12 22:30:00,5.76072,5.76138,5.75811,5.75899,381000000.0
2005-04-12 23:00:00,5.75939,5.76007,5.75632,5.75881,389000000.0
2005-04-12 23:30:00,5.75927,5.76241,5.75817,5.76038,433000000.0
2005-04-13 00:00:00,5.76148,5.76355,5.75853,5.76306,386000000.0
2005-04-13 00:30:00,5.76314,5.76398,5.75962,5.76209,394000000.0
2005-04-13 01:00:00,5.76199,5.7641,5.76002,5.76169,380000000.0
2005-04-13 01:30:00,5.76127,5.76762,5.75979,5.76593,407000000.0
2005-04-13 02:00:00,5.76632,5.76638,5.75914,5.76164,419000000.0
2005-04-13 02:30:00,5.76296,5.76669,5.7599,5.76548,404000000.0
2005-04-13 03:00:00,5.76515,5.76909,5.76383,5.76748,398000000.0
2005-04-13 03:30:00,5.76779,5.77155,5.76506,5.76749,400000000.0
2005-04-13 04:00:00,5.76776,5.76931,5.76227,5.76371,385000000.0
2005-04-13 04:30:00,5.76246,5.76596,5.76246,5.76515,383000000.0
2005-04-13 05:00:00,5.76514,5.76522,5.7603,5.76242,405000000.0
2005-04-13 05:30:00,5.76256,5.7643,5.76132,5.7641,424000000.0
2005-04-13 06:00:00,5.76423,5.76423,5.75832,5.75952,439000000.0
2005-04-13 06:30:00,5.75849,5.76147,5.75712,5.76007,390000000.0
2005-04-13 07:00:00,5.75861,5.76055,5.75616,5.7585,433000000.0
2005-04-13 07:30:00,5.75761,5.7616,5.7563,5.75918,367000000.0
2005-04-13 08:00:00,5.75951,5.76061,5.75268,5.7533,375000000.0
2005-04-13 08:30:00,5.75419,5.75516,5.75131,5.75346,403000000.0
2005-04-13 09:00:00,5.7535,5.75599,5.75044,5.75247,409000000.0
2005-04-13 09:30:00,5.75241,5.75346,5.74746,5.74746,446000000.0
2005-04-13 10:00:00,5.74706,5.74965,5.74476,5.74794,389000000.0
2005-04-13 10:30:00,5.7488,5.75505,5.74582,5.75339,367000000.0
2005-04-13 11:00:00,5.7524,5.75252,5.74731,5.74913,402000000.0
2005-04-13 11:30:00,5.74932,5.75181,5.74632,5.75155,380000000.0
2005-04-13 12:00:00,5.75193,5.7544,5.74809,5.75118,370000000.0
2005-04-13 12:30:00,5.75063,5.75524,5.74969,5.75415,388000000.0
2005-04-13 13:00:00,5.75359,5.75766,5.75222,5.75502,440000000.0
2005-04-13 13:30:00,5.7558,5.7589,5.75302,5.75802,356000000.0
2005-04-13 14:00:00,5.75817,5.76319,5.75634,5.76247,381000000.0
2005-04-13 14:30:00,5.7596,5.7782,5.74616,5.77787,387000000.0
2005-04-13 15:00:00,5.77757,5.78161,5.77251,5.7815,403000000.0
2005-04-13 15:30:00,5.78208,5.7917,5.78198,5.784,412000000.0
2005-04-13 16:00:00,5.78385,5.78457,5.77134,5.77264,377000000.0
2005-04-13 16:30:00,5.77298,5.77781,5.76996,5.77092,394000000.0
2005-04-13 17:00:00,5.77156,5.77288,5.75908,5.76107,380000000.0
2005-04-13 17:30:00,5.76291,5.76593,5.75825,5.76198,415000000.0
2005-04-13 18:00:00,5.76247,5.76815,5.75977,5.76707,394000000.0
2005-04-13 18:30:00,5.76645,5.76985,5.76427,5.76801,408000000.0
2005-04-13 19:00:00,5.76826,5.7688,5.76383,5.76613,409000000.0
2005-04-13 19:30:00,5.76534,5.77053,5.76402,5.76557,408000000.0
2005-04-13 20:00:00,5.76545,5.76866,5.76435,5.76694,390000000.0
2005-04-13 20:30:00,5.76642,5.76938,5.76419,5.76419,412000000.0
2005-04-13 21:00:00,5.7648,5.76716,5.76393,5.76691,378000000.0
2005-04-13 21:30:00,5.76708,5.76744,5.76396,5.76645,408000000.0
2005-04-13 22:00:00,5.76514,5.76636,5.76103,5.76249,411000000.0
2005-04-13 22:30:00,5.76166,5.76417,5.76059,5.76316,381000000.0
2005-04-13 23:00:00,5.76406,5.76512,5.76068,5.76068,389000000.0
2005-04-13 23:30:00,5.76232,5.76431,5.76007,5.76121,433000000.0
2005-04-14 00:00:00,5.76157,5.76435,5.76007,5.76252,386000000.0
2005-04-14 00:30:00,5.7625,5.76629,5.76112,5.76366,394000000.0
2005-04-14 01:00:00,5.76541,5.76706,5.76293,5.76568,380000000.0
2005-04-14 01:30:00,5.76586,5.76824,5.76533,5.76666,407000000.0
2005-04-14 02:00:00,5.76628,5.7701,5.76535,5.76857,419000000.0
2005-04-14 02:30:00,5.7676,5.76927,5.766,5.76885,404000000.0
2005-04-14 03:00:00,5.76775,5.77248,5.76645,5.77195,398000000.0
2005-04-14 03:30:00,5.77262,5.77727,5.77119,5.7768,400000000.0
2005-04-14 04:00:00,5.77545,5.77837,5.77306,5.77478,385000000.0
2005-04-14 04:30:00,5.77497,5.78076,5.77488,5.77785,383000000.0
2005-04-14 05:00:00,5.77788,5.78123,5.77626,5.77979,405000000.0
2005-04-14 05:30:00,5.77867,5.78117,5.77788,5.78016,424000000.0
2005-04-14 06:00:00,5.78014,5.78196,5.77802,5.78168,439000000.0
2005-04-14 06:30:00,5.78154,5.78206,5.77869,5.77915,390000000.0
2005-04-14 07:00:00,5.77928,5.78076,5.7762,5.77838,433000000.0
2005-04-14 07:30:00,5.77826,5.78036,5.77525,5.78034,367000000.0
2005-04-14 08:00:00,5.78048,5.78552,5.78016,5.7834,375000000.0
2005-04-14 08:30:00,5.78284,5.78714,5.7813,5.78714,403000000.0
2005-04-14 09:00:00,5.7869,5.7869,5.77568,5.7769,409000000.0
2005-04-14 09:30:00,5.77691,5.7845,5.77565,5.78197,446000000.0
2005-04-14 10:00:00,5.78192,5.78218,5.779,5.78118,389000000.0
2005-04-14 10:30:00,5.78083,5.78409,5.77937,5.7837,367000000.0
2005-04-14 11:00:00,5.78448,5.78757,5.7792,5.78151,402000000.0
2005-04-14 11:30:00,5.78081,5.79906,5.77986,5.79558,380000000.0
2005-04-14 12:00:00,5.79572,5.79928,5.79286,5.79866,370000000.0
2005-04-14 12:30:00,5.79819,5.80483,5.79745,5.80226,388000000.0
2005-04-14 13:00:00,5.80207,5.80857,5.7989,5.80309,440000000.0
2005-04-14 13:30:00,5.80272,5.80445,5.79925,5.80378,356000000.0
2005-04-14 14:00:00,5.80322,5.80716,5.80037,5.80549,381000000.0
2005-04-14 14:30:00,5.80554,5.81507,5.80025,5.81336,387000000.0
2005-04-14 15:00:00,5.81196,5.81364,5.80695,5.81181,403000000.0
2005-04-14 15:30:00,5.8115,5.82405,5.80787,5.82262,412000000.0
2005-04-14 16:00:00,5.82378,5.82949,5.81719,5.82329,362000000.0
2005-04-14 16:30:00,5.82243,5.82363,5.80804,5.81151,394000000.0
2005-04-14 17:00:00,5.81145,5.81902,5.80548,5.807,380000000.0
2005-04-14 17:30:00,5.80793,5.81484,5.80513,5.80829,415000000.0
2005-04-14 18:00:00,5.80669,5.80968,5.80456,5.80711,394000000.0
2005-04-14 18:30:00,5.80747,5.81099,5.80652,5.80871,408000000.0
2005-04-14 19:00:00,5.80803,5.81383,5.80679,5.81127,409000000.0
2005-04-14 19:30:00,5.8116,5.81447,5.80975,5.81069,408000000.0
2005-04-14 20:00:00,5.81045,5.81505,5.81012,5.81306,390000000.0
2005-04-14 20:30:00,5.81335,5.81341,5.80375,5.80514,412000000.0
2005-04-14 21:00:00,5.8057,5.8073,5.80259,5.80538,378000000.0
2005-04-14 21:30:00,5.80583,5.8093,5.80403,5.80848,408000000.0
2005-04-14 22:00:00,5.80758,5.81203,5.80635,5.81124,411000000.0
2005-04-14 22:30:00,5.81004,5.81301,5.80786,5.81077,381000000.0
2005-04-14 23:00:00,5.81032,5.81385,5.81004,5.81266,389000000.0
2005-04-14 23:30:00,5.81257,5.82,5.81173,5.81628,433000000.0
2005-04-15 00:00:00,5.81622,5.82038,5.81501,5.81949,386000000.0
2005-04-15 00:30:00,5.81977,5.8202,5.81454,5.8188,394000000.0
2005-04-15 01:00:00,5.81852,5.81926,5.81261,5.81516,380000000.0
2005-04-15 01:30:00,5.81567,5.81594,5.80943,5.81062,407000000.0
2005-04-15 02:00:00,5.81039,5.81174,5.80767,5.81022,419000000.0
2005-04-15 02:30:00,5.81086,5.81378,5.80834,5.81229,404000000.0
2005-04-15 03:00:00,5.81099,5.81217,5.80737,5.80905,398000000.0
2005-04-15 03:30:00,5.80904,5.81225,5.80795,5.81225,400000000.0
2005-04-15 04:00:00,5.81233,5.81648,5.81133,5.81432,385000000.0
2005-04-15 04:30:00,5.81425,5.81662,5.81275,5.81312,383000000.0
2005-04-15 05:00:00,5.81472,5.81771,5.81385,5.81635,405000000.0
2005-04-15 05:30:00,5.81634,5.818,5.81419,5.81448,424000000.0
2005-04-15 06:00:00,5.81444,5.82348,5.81419,5.82226,439000000.0
2005-04-15 06:30:00,5.82307,5.82529,5.82005,5.82308,390000000.0
2005-04-15 07:00:00,5.82343,5.82357,5.81866,5.81931,433000000.0
2005-04-15 07:30:00,5.81951,5.82106,5.81471,5.81718,367000000.0
2005-04-15 08:00:00,5.81659,5.82361,5.81561,5.8168,375000000.0
2005-04-15 08:30:00,5.81633,5.81651,5.80747,5.81014,403000000.0
2005-04-15 09:00:00,5.81017,5.81082,5.80455,5.80601,409000000.0
2005-04-15 09:30:00,5.80574,5.80574,5.79817,5.80163,446000000.0
2005-04-15 10:00:00,5.80077,5.80124,5.79456,5.79655,389000000.0
2005-04-15 10:30:00,5.79752,5.79856,5.79139,5.79433,367000000.0
2005-04-15 11:00:00,5.79313,5.79763,5.79277,5.79661,402000000.0
2005-04-15 11:30:00,5.79671,5.80542,5.79615,5.80331,380000000.0
2005-04-15 12:00:00,5.80397,5.80432,5.79787,5.80003,370000000.0
2005-04-15 12:30:00,5.80158,5.80251,5.79662,5.80133,388000000.0
2005-04-15 13:00:00,5.80211,5.80485,5.79533,5.79698,440000000.0
2005-04-15 13:30:00,5.79645,5.79685,5.78212,5.78212,356000000.0
2005-04-15 14:00:00,5.78197,5.78792,5.78121,5.78448,381000000.0
2005-04-15 14:30:00,5.78547,5.78555,5.7756,5.78055,372000000.0
2005-04-15 15:00:00,5.78397,5.797,5.7824,5.7827,403000000.0
2005-04-15 15:30:00,5.78178,5.79149,5.76901,5.78214,400000000.0
2005-04-15 16:00:00,5.78049,5.78049,5.75839,5.76249,377000000.0
2005-04-15 16:30:00,5.76229,5.76412,5.75548,5.75735,394000000.0
2005-04-15 17:00:00,5.75927,5.76224,5.75462,5.75976,380000000.0
2005-04-15 17:30:00,5.75969,5.76283,5.75782,5.75901,415000000.0
2005-04-15 18:00:00,5.75921,5.76501,5.75919,5.7642,394000000.0
2005-04-15 18:30:00,5.76515,5.76624,5.7617,5.76252,408000000.0
2005-04-15 19:00:00,5.76253,5.76796,5.76148,5.76662,409000000.0
2005-04-15 19:30:00,5.76739,5.77223,5.764,5.76942,408000000.0
2005-04-15 20:00:00,5.7694,5.77018,5.76658,5.76661,390000000.0
2005-04-15 20:30:00,5.76726,5.77166,5.76661,5.7678,412000000.0
2005-04-15 21:00:00,5.76846,5.77077,5.76719,5.76719,378000000.0
2005-04-15 21:30:00,5.76701,5.76853,5.76189,5.76382,408000000.0
2005-04-15 22:00:00,5.76334,5.76453,5.75992,5.76313,411000000.0
2005-04-15 22:30:00,5.76309,5.76539,5.75926,5.76251,381000000.0
2005-04-18 02:00:00,5.76368,5.76932,5.76318,5.76698,419000000.0
2005-04-18 02:30:00,5.76792,5.77849,5.76721,5.77607,404000000.0
2005-04-18 03:00:00,5.77671,5.7826,5.77595,5.7795,398000000.0
2005-04-18 03:30:00,5.78023,5.78161,5.77566,5.77683,400000000.0
2005-04-18 04:00:00,5.77621,5.7794,5.77222,5.77851,385000000.0
2005-04-18 04:30:00,5.77889,5.77889,5.77345,5.77713,383000000.0
2005-04-18 05:00:00,5.77699,5.78074,5.77419,5.77951,405000000.0
2005-04-18 05:30:00,5.77911,5.78015,5.77511,5.77715,424000000.0
2005-04-18 06:00:00,5.7774,5.77848,5.77548,5.77548,439000000.0
2005-04-18 06:30:00,5.77578,5.77872,5.77442,5.77726,390000000.0
2005-04-18 07:00:00,5.77718,5.77853,5.77384,5.77543,433000000.0
2005-04-18 07:30:00,5.77544,5.77766,5.77463,5.77513,367000000.0
2005-04-18 08:00:00,5.77568,5.7785,5.7673,5.76768,375000000.0
2005-04-18 08:30:00,5.76873,5.76947,5.75339,5.75487,403000000.0
2005-04-18 09:00:00,5.75496,5.75622,5.74424,5.74455,409000000.0
2005-04-18 09:30:00,5.74362,5.74435,5.73697,5.74265,446000000.0
2005-04-18 10:00:00,5.74302,5.74608,5.74155,5.74155,389000000.0
2005-04-18 10:30:00,5.74151,5.74151,5.73332,5.73563,367000000.0
2005-04-18 11:00:00,5.73539,5.74169,5.73341,5.73782,402000000.0
2005-04-18 11:30:00,5.73709,5.73927,5.73207,5.73284,380000000.0
2005-04-18 12:00:00,5.73267,5.73845,5.73259,5.73557,370000000.0
2005-04-18 12:30:00,5.73532,5.73639,5.73141,5.73191,388000000.0
2005-04-18 13:00:00,5.73291,5.73963,5.73161,5.73944,440000000.0
2005-04-18 13:30:00,5.73975,5.74265,5.73614,5.74009,356000000.0
2005-04-18 14:00:00,5.74014,5.74493,5.7393,5.74274,381000000.0
2005-04-18 14:30:00,5.74186,5.74538,5.73558,5.73909,387000000.0
2005-04-18 15:00:00,5.73821,5.74052,5.72755,5.7353,403000000.0
2005-04-18 15:30:00,5.73635,5.73983,5.72999,5.735,412000000.0
2005-04-18 16:00:00,5.73379,5.73803,5.72693,5.7277,377000000.0
2005-04-18 16:30:00,5.72742,5.72863,5.72011,5.72191,394000000.0
2005-04-18 17:00:00,5.72208,5.72566,5.71425,5.71656,380000000.0
2005-04-18 17:30:00,5.71664,5.71801,5.70864,5.71169,415000000.0
2005-04-18 18:00:00,5.7123,5.71438,5.71036,5.71264,394000000.0
2005-04-18 18:30:00,5.71371,5.71517,5.71063,5.71277,408000000.0
2005-04-18 19:00:00,5.71275,5.71968,5.71244,5.7159,409000000.0
2005-04-18 19:30:00,5.71621,5.71701,5.71276,5.71513,408000000.0
2005-04-18 20:00:00,5.71458,5.71893,5.71413,5.71697,390000000.0
2005-04-18 20:30:00,5.71656,5.71933,5.71597,5.71841,412000000.0
2005-04-18 21:00:00,5.7176,5.72284,5.7175,5.7212,378000000.0
2005-04-18 21:30:00,5.7214,5.72336,5.71938,5.72097,408000000.0
2005-04-18 22:00:00,5.72106,5.72226,5.71705,5.72065,411000000.0
2005-04-18 22:30:00,5.72009,5.7205,5.71448,5.71669,381000000.0
2005-04-18 23:00:00,5.71773,5.72101,5.71687,5.71881,389000000.0
2005-04-18 23:30:00,5.71774,5.71975,5.71433,5.71474,433000000.0
2005-04-19 00:00:00,5.71533,5.71887,5.71495,5.71751,386000000.0
2005-04-19 00:30:00,5.71697,5.72114,5.71558,5.71979,394000000.0
2005-04-19 01:00:00,5.72037,5.72283,5.71856,5.7217,380000000.0
2005-04-19 01:30:00,5.72153,5.72256,5.7191,5.72196,407000000.0
2005-04-19 02:00:00,5.72184,5.72262,5.71619,5.72032,419000000.0
2005-04-19 02:30:00,5.72019,5.72065,5.71316,5.71316,404000000.0
2005-04-19 03:00:00,5.71364,5.71709,5.71107,5.71676,398000000.0
2005-04-19 03:30:00,5.71662,5.71706,5.71313,5.71692,400000000.0
2005-04-19 04:00:00,5.71658,5.71658,5.7111,5.71319,385000000.0
2005-04-19 04:30:00,5.71463,5.72143,5.71389,5.72066,383000000.0
2005-04-19 05:00:00,5.72049,5.72134,5.7184,5.71984,405000000.0
2005-04-19 05:30:00,5.71975,5.72185,5.718,5.7196,424000000.0
2005-04-19 06:00:00,5.72046,5.7218,5.71449,5.71533,439000000.0
2005-04-19 06:30:00,5.71734,5.71846,5.71394,5.71562,390000000.0
2005-04-19 07:00:00,5.71556,5.7175,5.71376,5.71695,433000000.0
2005-04-19 07:30:00,5.71638,5.71858,5.71144,5.71752,367000000.0
2005-04-19 08:00:00,5.71702,5.71886,5.71188,5.71635,375000000.0
2005-04-19 08:30:00,5.71637,5.72272,5.71263,5.72035,403000000.0
2005-04-19 09:00:00,5.71997,5.7222,5.71301,5.71724,409000000.0
2005-04-19 09:30:00,5.71711,5.71794,5.71203,5.71267,446000000.0
2005-04-19 10:00:00,5.71231,5.72091,5.71207,5.71907,389000000.0
2005-04-19 10:30:00,5.71978,5.73148,5.71752,5.73084,367000000.0
2005-04-19 11:00:00,5.73082,5.73566,5.7275,5.7282,402000000.0
2005-04-19 11:30:00,5.72737,5.73378,5.72494,5.72588,380000000.0
2005-04-19 12:00:00,5.7263,5.72807,5.71734,5.72123,370000000.0
2005-04-19 12:30:00,5.72111,5.73356,5.72055,5.73237,388000000.0
2005-04-19 13:00:00,5.73299,5.73477,5.72685,5.73179,440000000.0
2005-04-19 13:30:00,5.73053,5.73138,5.72618,5.72665,356000000.0
2005-04-19 14:00:00,5.72701,5.72928,5.72467,5.72824,381000000.0
2005-04-19 14:30:00,5.72919,5.72938,5.71935,5.72347,387000000.0
2005-04-19 15:00:00,5.72394,5.72466,5.72074,5.72402,403000000.0
2005-04-19 15:30:00,5.72374,5.73021,5.7232,5.7271,412000000.0
2005-04-19 16:00:00,5.72713,5.72743,5.71606,5.71656,377000000.0
2005-04-19 16:30:00,5.71722,5.71782,5.70461,5.71066,394000000.0
2005-04-19 17:00:00,5.70998,5.71399,5.70707,5.71249,380000000.0
2005-04-19 17:30:00,5.71232,5.71611,5.71026,5.71308,415000000.0
2005-04-19 18:00:00,5.71254,5.71912,5.71165,5.7166,394000000.0
2005-04-19 18:30:00,5.71687,5.71688,5.71419,5.71464,408000000.0
2005-04-19 19:00:00,5.71565,5.71787,5.71422,5.71635,409000000.0
2005-04-19 19:30:00,5.71599,5.71901,5.71562,5.71642,408000000.0
2005-04-19 20:00:00,5.71623,5.71754,5.71146,5.7128,390000000.0
2005-04-19 20:30:00,5.71291,5.71477,5.70962,5.71123,412000000.0
2005-04-19 21:00:00,5.71135,5.71189,5.69525,5.69725,378000000.0
2005-04-19 21:30:00,5.69782,5.69927,5.69207,5.69446,408000000.0
2005-04-19 22:00:00,5.69412,5.69943,5.69412,5.69943,411000000.0
2005-04-19 22:30:00,5.6995,5.70114,5.69755,5.69945,381000000.0
2005-04-19 23:00:00,5.69944,5.70228,5.69671,5.70142,389000000.0
2005-04-19 23:30:00,5.70162,5.70387,5.70009,5.70353,433000000.0
2005-04-20 00:00:00,5.70326,5.70326,5.69629,5.69852,386000000.0
2005-04-20 00:30:00,5.69857,5.70104,5.69768,5.69917,394000000.0
2005-04-20 01:00:00,5.69898,5.70154,5.69726,5.70048,380000000.0
2005-04-20 01:30:00,5.69958,5.70152,5.69752,5.69869,407000000.0
2005-04-20 02:00:00,5.69938,5.70051,5.69357,5.69513,419000000.0
2005-04-20 02:30:00,5.69525,5.69767,5.69225,5.69504,404000000.0
2005-04-20 03:00:00,5.69337,5.6954,5.69292,5.6941,398000000.0
2005-04-20 03:30:00,5.69396,5.69503,5.69032,5.69235,400000000.0
2005-04-20 04:00:00,5.69355,5.69587,5.69162,5.69496,385000000.0
2005-04-20 04:30:00,5.69507,5.69633,5.69249,5.69555,383000000.0
2005-04-20 05:00:00,5.69607,5.69713,5.69381,5.6957,405000000.0
2005-04-20 05:30:00,5.69596,5.69681,5.69321,5.69624,424000000.0
2005-04-20 06:00:00,5.69509,5.6971,5.69366,5.69624,439000000.0
2005-04-20 06:30:00,5.69659,5.698,5.69396,5.69558,390000000.0
2005-04-20 07:00:00,5.69521,5.69895,5.69483,5.69822,433000000.0
2005-04-20 07:30:00,5.69862,5.69862,5.69315,5.69407,367000000.0
2005-04-20 08:00:00,5.6949,5.70026,5.69267,5.69855,375000000.0
2005-04-20 08:30:00,5.69838,5.70121,5.69696,5.69799,403000000.0
2005-04-20 09:00:00,5.69786,5.70371,5.69667,5.70186,409000000.0
2005-04-20 09:30:00,5.70107,5.70835,5.7004,5.7072,446000000.0
2005-04-20 10:00:00,5.70733,5.71138,5.70567,5.71131,389000000.0
2005-04-20 10:30:00,5.71148,5.71258,5.70813,5.70888,367000000.0
2005-04-20 11:00:00,5.70862,5.71236,5.70697,5.71234,402000000.0
2005-04-20 11:30:00,5.71282,5.71378,5.70655,5.70655,380000000.0
2005-04-20 12:00:00,5.70636,5.70969,5.70567,5.7087,370000000.0
2005-04-20 12:30:00,5.70952,5.7108,5.70196,5.70613,388000000.0
2005-04-20 13:00:00,5.70655,5.711,5.70464,5.70742,440000000.0
2005-04-20 13:30:00,5.70704,5.70782,5.70373,5.70558,356000000.0
2005-04-20 14:00:00,5.70654,5.70771,5.70321,5.70415,381000000.0
2005-04-20 14:30:00,5.70753,5.72387,5.70753,5.72107,387000000.0
2005-04-20 15:00:00,5.72062,5.72908,5.71926,5.72613,403000000.0
2005-04-20 15:30:00,5.72649,5.72709,5.70828,5.70911,412000000.0
2005-04-20 16:00:00,5.70928,5.71029,5.69841,5.70161,377000000.0
2005-04-20 16:30:00,5.70106,5.70197,5.68948,5.69588,394000000.0
2005-04-20 17:00:00,5.69561,5.69911,5.68218,5.68377,380000000.0
2005-04-20 17:30:00,5.68349,5.69242,5.68112,5.69121,415000000.0
2005-04-20 18:00:00,5.69006,5.69394,5.68654,5.69194,394000000.0
2005-04-20 18:30:00,5.69201,5.69252,5.68569,5.68744,408000000.0
2005-04-20 19:00:00,5.6877,5.68995,5.68305,5.68411,409000000.0
2005-04-20 19:30:00,5.68389,5.68632,5.68164,5.6849,408000000.0
2005-04-20 20:00:00,5.68609,5.69044,5.68517,5.68643,390000000.0
2005-04-20 20:30:00,5.68616,5.68881,5.6832,5.68774,412000000.0
2005-04-20 21:00:00,5.6881,5.68838,5.68228,5.68362,378000000.0
2005-04-20 21:30:00,5.68496,5.68537,5.67955,5.68371,408000000.0
2005-04-20 22:00:00,5.68434,5.6863,5.68194,5.68482,411000000.0
2005-04-20 22:30:00,5.68521,5.68751,5.68334,5.68724,381000000.0
2005-04-20 23:00:00,5.6872,5.69042,5.686,5.68655,389000000.0
2005-04-20 23:30:00,5.68703,5.68788,5.68521,5.6866,433000000.0
2005-04-21 00:00:00,5.68664,5.68853,5.68446,5.68649,386000000.0
2005-04-21 00:30:00,5.68658,5.68997,5.68584,5.68707,394000000.0
2005-04-21 01:00:00,5.68708,5.68866,5.68509,5.68623,380000000.0
2005-04-21 01:30:00,5.68668,5.68705,5.67927,5.68069,407000000.0
2005-04-21 02:00:00,5.68064,5.68518,5.67683,5.67764,419000000.0
2005-04-21 02:30:00,5.67773,5.68278,5.67732,5.68061,404000000.0
2005-04-21 03:00:00,5.67964,5.68176,5.67785,5.67961,398000000.0
2005-04-21 03:30:00,5.67853,5.68188,5.67685,5.67762,400000000.0
2005-04-21 04:00:00,5.67764,5.68072,5.6768,5.67811,385000000.0
2005-04-21 04:30:00,5.67803,5.67982,5.67707,5.67929,383000000.0
2005-04-21 05:00:00,5.67915,5.68109,5.67782,5.68105,405000000.0
2005-04-21 05:30:00,5.68085,5.68424,5.67985,5.68171,424000000.0
2005-04-21 06:00:00,5.68302,5.68445,5.68114,5.68228,439000000.0
2005-04-21 06:30:00,5.68421,5.68579,5.68203,5.68355,390000000.0
2005-04-21 07:00:00,5.68506,5.68861,5.68455,5.68566,433000000.0
2005-04-21 07:30:00,5.68608,5.6888,5.67931,5.67977,367000000.0
2005-04-21 08:00:00,5.68045,5.68895,5.67841,5.68516,375000000.0
2005-04-21 08:30:00,5.6849,5.68659,5.67635,5.68219,403000000.0
2005-04-21 09:00:00,5.6829,5.68903,5.68037,5.68685,409000000.0
2005-04-21 09:30:00,5.68709,5.69274,5.68653,5.68974,446000000.0
2005-04-21 10:00:00,5.69008,5.69197,5.68504,5.68992,389000000.0
2005-04-21 10:30:00,5.69051,5.69212,5.68084,5.68198,367000000.0
2005-04-21 11:00:00,5.68192,5.68847,5.68116,5.68442,402000000.0
2005-04-21 11:30:00,5.68448,5.68585,5.68029,5.68165,380000000.0
2005-04-21 12:00:00,5.6808,5.68644,5.67983,5.68413,370000000.0
2005-04-21 12:30:00,5.68445,5.68555,5.67947,5.68446,388000000.0
2005-04-21 13:00:00,5.68501,5.69014,5.68262,5.68986,440000000.0
2005-04-21 13:30:00,5.68962,5.69983,5.68946,5.69922,356000000.0
2005-04-21 14:00:00,5.69956,5.70034,5.6905,5.69337,381000000.0
2005-04-21 14:30:00,5.69285,5.69803,5.68695,5.69202,387000000.0
2005-04-21 15:00:00,5.69237,5.69557,5.68568,5.68831,403000000.0
2005-04-21 15:30:00,5.68835,5.69467,5.687,5.69254,412000000.0
2005-04-21 16:00:00,5.69302,5.69329,5.67694,5.67744,377000000.0
2005-04-21 16:30:00,5.67814,5.68087,5.67326,5.67726,394000000.0
2005-04-21 17:00:00,5.67712,5.69161,5.6708,5.68623,380000000.0
2005-04-21 17:30:00,5.68676,5.69134,5.68428,5.68442,415000000.0
2005-04-21 18:00:00,5.68351,5.71259,5.68351,5.70895,394000000.0
2005-04-21 18:30:00,5.70815,5.713,5.70576,5.70641,408000000.0
2005-04-21 19:00:00,5.70625,5.70674,5.7,5.70603,409000000.0
2005-04-21 19:30:00,5.70553,5.70685,5.70163,5.70394,408000000.0
2005-04-21 20:00:00,5.70441,5.706,5.70198,5.70286,390000000.0
2005-04-21 20:30:00,5.70241,5.70326,5.69821,5.70071,412000000.0
2005-04-21 21:00:00,5.70068,5.70184,5.69789,5.70172,378000000.0
2005-04-21 21:30:00,5.70146,5.70306,5.69912,5.70202,408000000.0
2005-04-21 22:00:00,5.70058,5.70202,5.69885,5.70107,411000000.0
2005-04-21 22:30:00,5.70059,5.70434,5.69967,5.70434,381000000.0
2005-04-21 23:00:00,5.70272,5.70395,5.69793,5.69905,389000000.0
2005-04-21 23:30:00,5.69793,5.70553,5.69774,5.70274,433000000.0
2005-04-22 00:00:00,5.70322,5.70351,5.69883,5.69907,386000000.0
2005-04-22 00:30:00,5.7005,5.70623,5.699,5.70474,394000000.0
2005-04-22 01:00:00,5.70547,5.7061,5.7027,5.70472,380000000.0
2005-04-22 01:30:00,5.70545,5.70906,5.7045,5.70866,407000000.0
2005-04-22 02:00:00,5.70824,5.7109,5.70597,5.71052,419000000.0
2005-04-22 02:30:00,5.71033,5.71346,5.70935,5.71299,404000000.0
2005-04-22 03:00:00,5.71235,5.71558,5.70905,5.71002,398000000.0
2005-04-22 03:30:00,5.70903,5.71105,5.70833,5.71057,400000000.0
2005-04-22 04:00:00,5.71025,5.71151,5.70654,5.7111,385000000.0
2005-04-22 04:30:00,5.71067,5.71193,5.70635,5.70954,383000000.0
2005-04-22 05:00:00,5.7095,5.71021,5.70678,5.70884,405000000.0
2005-04-22 05:30:00,5.70913,5.71062,5.70743,5.70902,424000000.0
2005-04-22 06:00:00,5.70894,5.71075,5.70744,5.70833,439000000.0
2005-04-22 06:30:00,5.70882,5.71126,5.70719,5.7096,390000000.0
2005-04-22 07:00:00,5.70959,5.70978,5.70481,5.7066,433000000.0
2005-04-22 07:30:00,5.70617,5.70908,5.70162,5.70331,367000000.0
2005-04-22 08:00:00,5.70385,5.70551,5.69978,5.70398,375000000.0
2005-04-22 08:30:00,5.70412,5.70522,5.69931,5.70522,403000000.0
2005-04-22 09:00:00,5.70494,5.70542,5.6997,5.70174,409000000.0
2005-04-22 09:30:00,5.70267,5.70341,5.69651,5.69651,446000000.0
2005-04-22 10:00:00,5.69621,5.69621,5.69101,5.69485,389000000.0
2005-04-22 10:30:00,5.6954,5.69945,5.69295,5.69939,367000000.0
2005-04-22 11:00:00,5.69939,5.69955,5.69333,5.6939,402000000.0
2005-04-22 11:30:00,5.69401,5.69711,5.69145,5.69533,380000000.0
2005-04-22 12:00:00,5.69622,5.69729,5.69285,5.69558,370000000.0
2005-04-22 12:30:00,5.69424,5.69899,5.69151,5.69592,388000000.0
2005-04-22 13:00:00,5.69643,5.69762,5.68988,5.69425,440000000.0
2005-04-22 13:30:00,5.69285,5.6977,5.69144,5.69574,356000000.0
2005-04-22 14:00:00,5.6954,5.6971,5.68852,5.69298,381000000.0
2005-04-22 14:30:00,5.69294,5.69331,5.68383,5.68502,387000000.0
2005-04-22 15:00:00,5.68534,5.69436,5.68477,5.69349,403000000.0
2005-04-22 15:30:00,5.69383,5.69409,5.68795,5.69179,412000000.0
2005-04-22 16:00:00,5.69213,5.69309,5.68914,5.69201,377000000.0
2005-04-22 16:30:00,5.69205,5.69296,5.68824,5.69029,394000000.0
2005-04-22 17:00:00,5.68985,5.69693,5.68716,5.69693,380000000.0
2005-04-22 17:30:00,5.6978,5.69949,5.69338,5.69517,415000000.0
2005-04-22 18:00:00,5.69406,5.69707,5.69345,5.69539,394000000.0
2005-04-22 18:30:00,5.69522,5.70124,5.69362,5.70124,408000000.0
2005-04-22 19:00:00,5.70123,5.70936,5.70077,5.70606,409000000.0
2005-04-22 19:30:00,5.70587,5.7064,5.702,5.70392,408000000.0
2005-04-22 20:00:00,5.70386,5.70541,5.7017,5.7017,390000000.0
2005-04-22 20:30:00,5.70163,5.70337,5.69492,5.69754,412000000.0
2005-04-22 21:00:00,5.69726,5.69871,5.69272,5.69648,378000000.0
2005-04-22 21:30:00,5.69634,5.69876,5.69459,5.69873,408000000.0
2005-04-22 22:00:00,5.6985,5.69873,5.69669,5.69794,411000000.0
2005-04-22 22:30:00,5.69758,5.69887,5.69674,5.69795,381000000.0
2005-04-25 02:00:00,5.70407,5.72007,5.70318,5.71808,419000000.0
2005-04-25 02:30:00,5.71772,5.72265,5.71647,5.71937,404000000.0
2005-04-25 03:00:00,5.71874,5.71997,5.71491,5.7165,398000000.0
2005-04-25 03:30:00,5.71642,5.71993,5.71534,5.71983,400000000.0
2005-04-25 04:00:00,5.71905,5.7227,5.7165,5.72002,385000000.0
2005-04-25 04:30:00,5.71975,5.7215,5.716,5.71925,383000000.0
2005-04-25 05:00:00,5.71845,5.71881,5.7143,5.71501,405000000.0
2005-04-25 05:30:00,5.71459,5.71841,5.71429,5.71774,424000000.0
2005-04-25 06:00:00,5.71805,5.71877,5.71391,5.71515,429000000.0
2005-04-25 06:30:00,5.71423,5.71668,5.71381,5.71645,390000000.0
2005-04-25 07:00:00,5.71656,5.71975,5.71367,5.71464,433000000.0
2005-04-25 07:30:00,5.71466,5.71539,5.70999,5.71303,367000000.0
2005-04-25 08:00:00,5.71325,5.71603,5.7051,5.70725,375000000.0
2005-04-25 08:30:00,5.70743,5.71032,5.70472,5.70845,403000000.0
2005-04-25 09:00:00,5.70874,5.71352,5.70718,5.71003,409000000.0
2005-04-25 09:30:00,5.71114,5.71477,5.70892,5.71079,446000000.0
2005-04-25 10:00:00,5.71011,5.72208,5.70964,5.72122,389000000.0
2005-04-25 10:30:00,5.72193,5.73142,5.72121,5.72955,367000000.0
2005-04-25 11:00:00,5.72951,5.7403,5.72951,5.73486,402000000.0
2005-04-25 11:30:00,5.73571,5.73691,5.73112,5.73311,380000000.0
2005-04-25 12:00:00,5.73404,5.73628,5.73182,5.73331,370000000.0
2005-04-25 12:30:00,5.73185,5.73782,5.73146,5.73741,388000000.0
2005-04-25 13:00:00,5.73814,5.74371,5.73715,5.73882,440000000.0
2005-04-25 13:30:00,5.73877,5.74161,5.73693,5.73952,356000000.0
2005-04-25 14:00:00,5.73922,5.74178,5.73672,5.74176,381000000.0
2005-04-25 14:30:00,5.74215,5.74241,5.73298,5.73432,387000000.0
2005-04-25 15:00:00,5.73414,5.73479,5.72733,5.72929,403000000.0
2005-04-25 15:30:00,5.72907,5.73433,5.72637,5.73372,412000000.0
2005-04-25 16:00:00,5.73431,5.74188,5.73328,5.74092,377000000.0
2005-04-25 16:30:00,5.74061,5.74385,5.7299,5.73305,394000000.0
2005-04-25 17:00:00,5.73322,5.73893,5.73135,5.73315,380000000.0
2005-04-25 17:30:00,5.73287,5.73632,5.72901,5.73082,415000000.0
2005-04-25 18:00:00,5.73029,5.73429,5.72813,5.73016,394000000.0
2005-04-25 18:30:00,5.73133,5.73488,5.72952,5.73332,408000000.0
2005-04-25 19:00:00,5.73256,5.73505,5.72806,5.73077,409000000.0
2005-04-25 19:30:00,5.73162,5.73357,5.73,5.73249,408000000.0
2005-04-25 20:00:00,5.73341,5.73562,5.7321,5.73367,390000000.0
2005-04-25 20:30:00,5.73384,5.73476,5.7277,5.7284,412000000.0
2005-04-25 21:00:00,5.72828,5.72921,5.72288,5.72681,378000000.0
2005-04-25 21:30:00,5.7265,5.72766,5.7233,5.72485,408000000.0
2005-04-25 22:00:00,5.7246,5.7263,5.72079,5.72206,411000000.0
2005-04-25 22:30:00,5.7228,5.72446,5.71918,5.72054,381000000.0
2005-04-25 23:00:00,5.7202,5.72558,5.72015,5.72439,389000000.0
2005-04-25 23:30:00,5.72443,5.72958,5.72334,5.72877,433000000.0
2005-04-26 00:00:00,5.729,5.72935,5.72605,5.72849,386000000.0
2005-04-26 00:30:00,5.72841,5.72875,5.72518,5.72741,394000000.0
2005-04-26 01:00:00,5.72703,5.72959,5.72574,5.72758,380000000.0
2005-04-26 01:30:00,5.72789,5.73052,5.7253,5.73052,407000000.0
2005-04-26 02:00:00,5.72954,5.73114,5.72756,5.72919,419000000.0
2005-04-26 02:30:00,5.72951,5.7301,5.72421,5.72421,404000000.0
2005-04-26 03:00:00,5.7246,5.72706,5.72354,5.72616,398000000.0
2005-04-26 03:30:00,5.72667,5.72875,5.72463,5.72861,400000000.0
2005-04-26 04:00:00,5.72795,5.73007,5.7261,5.72712,385000000.0
2005-04-26 04:30:00,5.72693,5.72889,5.72487,5.72638,383000000.0
2005-04-26 05:00:00,5.72786,5.72816,5.72216,5.72331,405000000.0
2005-04-26 05:30:00,5.72346,5.72446,5.71891,5.71958,424000000.0
2005-04-26 06:00:00,5.71924,5.72264,5.71746,5.71916,439000000.0
2005-04-26 06:30:00,5.71975,5.72145,5.71779,5.72049,390000000.0
2005-04-26 07:00:00,5.71922,5.72077,5.71666,5.7179,433000000.0
2005-04-26 07:30:00,5.71788,5.72105,5.71697,5.71999,367000000.0
2005-04-26 08:00:00,5.72028,5.72082,5.71772,5.72082,375000000.0
2005-04-26 08:30:00,5.72118,5.72762,5.71878,5.72577,403000000.0
2005-04-26 09:00:00,5.72588,5.73035,5.72441,5.72592,409000000.0
2005-04-26 09:30:00,5.72617,5.73348,5.72432,5.73325,446000000.0
2005-04-26 10:00:00,5.73285,5.73527,5.72806,5.73011,389000000.0
2005-04-26 10:30:00,5.7307,5.73433,5.7293,5.73377,367000000.0
2005-04-26 11:00:00,5.73286,5.7353,5.73114,5.73359,402000000.0
2005-04-26 11:30:00,5.73313,5.73806,5.73008,5.73345,380000000.0
2005-04-26 12:00:00,5.731,5.73307,5.72787,5.73015,370000000.0
2005-04-26 12:30:00,5.72964,5.73474,5.72895,5.73221,388000000.0
2005-04-26 13:00:00,5.73146,5.73574,5.72896,5.73098,440000000.0
2005-04-26 13:30:00,5.73091,5.73378,5.7293,5.73211,356000000.0
2005-04-26 14:00:00,5.73202,5.73458,5.72488,5.72615,381000000.0
2005-04-26 14:30:00,5.72576,5.72999,5.72539,5.72844,387000000.0
2005-04-26 15:00:00,5.72845,5.73383,5.72444,5.7254,403000000.0
2005-04-26 15:30:00,5.72581,5.73299,5.72512,5.73011,412000000.0
2005-04-26 16:00:00,5.72963,5.74753,5.72913,5.74362,377000000.0
2005-04-26 16:30:00,5.74409,5.74602,5.73763,5.74152,394000000.0
2005-04-26 17:00:00,5.74162,5.74558,5.73922,5.74251,380000000.0
2005-04-26 17:30:00,5.74146,5.74395,5.73724,5.73957,415000000.0
2005-04-26 18:00:00,5.73974,5.74358,5.7363,5.74139,394000000.0
2005-04-26 18:30:00,5.74161,5.74251,5.73843,5.74153,408000000.0
2005-04-26 19:00:00,5.74149,5.74178,5.73565,5.73751,409000000.0
2005-04-26 19:30:00,5.73866,5.74146,5.73697,5.74028,408000000.0
2005-04-26 20:00:00,5.73962,5.74081,5.73548,5.73633,390000000.0
2005-04-26 20:30:00,5.73701,5.73829,5.73427,5.73482,412000000.0
2005-04-26 21:00:00,5.73446,5.73662,5.73145,5.73535,378000000.0
2005-04-26 21:30:00,5.73593,5.7373,5.73138,5.73315,408000000.0
2005-04-26 22:00:00,5.73298,5.73483,5.72795,5.7294,411000000.0
2005-04-26 22:30:00,5.72976,5.73312,5.72886,5.73111,381000000.0
2005-04-26 23:00:00,5.72964,5.73291,5.72835,5.72905,389000000.0
2005-04-26 23:30:00,5.72918,5.72979,5.7264,5.72783,433000000.0
2005-04-27 00:00:00,5.72701,5.7299,5.72652,5.72927,386000000.0
2005-04-27 00:30:00,5.72943,5.73217,5.7281,5.73122,394000000.0
2005-04-27 01:00:00,5.73121,5.73431,5.73103,5.73336,380000000.0
2005-04-27 01:30:00,5.73243,5.73513,5.73169,5.73395,407000000.0
2005-04-27 02:00:00,5.73387,5.73831,5.73357,5.73762,419000000.0
2005-04-27 02:30:00,5.73638,5.73814,5.73508,5.73742,404000000.0
2005-04-27 03:00:00,5.73711,5.73923,5.73425,5.73509,398000000.0
2005-04-27 03:30:00,5.73448,5.73713,5.73279,5.73696,400000000.0
2005-04-27 04:00:00,5.73643,5.73918,5.73476,5.73879,385000000.0
2005-04-27 04:30:00,5.73856,5.74042,5.73675,5.73737,383000000.0
2005-04-27 05:00:00,5.73669,5.73682,5.73282,5.7353,405000000.0
2005-04-27 05:30:00,5.73532,5.73834,5.73499,5.73616,424000000.0
2005-04-27 06:00:00,5.73573,5.73884,5.73498,5.73771,439000000.0
2005-04-27 06:30:00,5.73715,5.73965,5.73656,5.73939,390000000.0
2005-04-27 07:00:00,5.73932,5.73993,5.73681,5.73856,433000000.0
2005-04-27 07:30:00,5.73699,5.75199,5.73699,5.75151,367000000.0
2005-04-27 08:00:00,5.75102,5.76235,5.7504,5.75905,375000000.0
2005-04-27 08:30:00,5.75983,5.76436,5.75762,5.76412,403000000.0
2005-04-27 09:00:00,5.76378,5.76511,5.75848,5.76175,409000000.0
2005-04-27 09:30:00,5.76154,5.76175,5.75502,5.75557,446000000.0
2005-04-27 10:00:00,5.75575,5.75807,5.75254,5.75457,389000000.0
2005-04-27 10:30:00,5.75574,5.76124,5.75387,5.75959,367000000.0
2005-04-27 11:00:00,5.75984,5.76131,5.7568,5.75872,402000000.0
2005-04-27 11:30:00,5.75785,5.76009,5.75585,5.75728,380000000.0
2005-04-27 12:00:00,5.75747,5.76125,5.75681,5.76008,370000000.0
2005-04-27 12:30:00,5.75889,5.76007,5.75477,5.75774,388000000.0
2005-04-27 13:00:00,5.75732,5.75732,5.75299,5.75633,440000000.0
2005-04-27 13:30:00,5.75653,5.7618,5.75522,5.75769,356000000.0
2005-04-27 14:00:00,5.75906,5.75964,5.75166,5.7532,381000000.0
2005-04-27 14:30:00,5.75368,5.75368,5.73246,5.7331,387000000.0
2005-04-27 15:00:00,5.73244,5.73587,5.72782,5.73478,403000000.0
2005-04-27 15:30:00,5.73448,5.73778,5.73244,5.73414,412000000.0
2005-04-27 16:00:00,5.73367,5.73481,5.73096,5.73249,377000000.0
2005-04-27 16:30:00,5.73258,5.74036,5.73258,5.73781,394000000.0
2005-04-27 17:00:00,5.73886,5.74367,5.73809,5.74256,380000000.0
2005-04-27 17:30:00,5.74131,5.75102,5.74012,5.75043,415000000.0
2005-04-27 18:00:00,5.74925,5.75698,5.7479,5.75252,394000000.0
2005-04-27 18:30:00,5.75284,5.75329,5.74909,5.75021,408000000.0
2005-04-27 19:00:00,5.75079,5.75079,5.74579,5.74747,409000000.0
2005-04-27 19:30:00,5.74753,5.74924,5.7444,5.74566,408000000.0
2005-04-27 20:00:00,5.74604,5.75063,5.74449,5.74941,390000000.0
2005-04-27 20:30:00,5.74942,5.75055,5.7455,5.74876,412000000.0
2005-04-27 21:00:00,5.74917,5.75456,5.74801,5.75292,378000000.0
2005-04-27 21:30:00,5.75218,5.75356,5.74989,5.75225,408000000.0
2005-04-27 22:00:00,5.75179,5.75413,5.74953,5.75213,411000000.0
2005-04-27 22:30:00,5.75224,5.75394,5.75113,5.75251,381000000.0
2005-04-27 23:00:00,5.75313,5.75545,5.75118,5.75369,389000000.0
2005-04-27 23:30:00,5.75444,5.75755,5.75235,5.75735,433000000.0
2005-04-28 00:00:00,5.75584,5.75901,5.75542,5.75647,386000000.0
2005-04-28 00:30:00,5.75705,5.75922,5.7547,5.7563,394000000.0
2005-04-28 01:00:00,5.75666,5.75853,5.75295,5.75853,380000000.0
2005-04-28 01:30:00,5.75871,5.75933,5.75271,5.75419,407000000.0
2005-04-28 02:00:00,5.75409,5.75484,5.74988,5.7524,419000000.0
2005-04-28 02:30:00,5.75241,5.75837,5.75145,5.75764,404000000.0
2005-04-28 03:00:00,5.75693,5.75738,5.74986,5.75098,398000000.0
2005-04-28 03:30:00,5.75145,5.75461,5.74997,5.75027,400000000.0
2005-04-28 04:00:00,5.75075,5.75524,5.75038,5.75296,385000000.0
2005-04-28 04:30:00,5.7526,5.75577,5.75211,5.7552,383000000.0
2005-04-28 05:00:00,5.75561,5.75617,5.7529,5.75606,405000000.0
2005-04-28 05:30:00,5.75596,5.75621,5.75237,5.75342,424000000.0
2005-04-28 06:00:00,5.75384,5.75613,5.75278,5.75471,439000000.0
2005-04-28 06:30:00,5.75522,5.75648,5.75242,5.75242,390000000.0
2005-04-28 07:00:00,5.75218,5.755,5.74941,5.74995,433000000.0
2005-04-28 07:30:00,5.74956,5.75291,5.74888,5.75283,367000000.0
2005-04-28 08:00:00,5.75285,5.75481,5.74836,5.75304,375000000.0
2005-04-28 08:30:00,5.75337,5.7588,5.75337,5.75652,403000000.0
2005-04-28 09:00:00,5.75682,5.76076,5.75341,5.75857,409000000.0
2005-04-28 09:30:00,5.75909,5.76077,5.75235,5.75526,446000000.0
2005-04-28 10:00:00,5.75553,5.75891,5.75446,5.75519,389000000.0
2005-04-28 10:30:00,5.7549,5.75783,5.75266,5.75557,367000000.0
2005-04-28 11:00:00,5.75583,5.75794,5.75292,5.75771,402000000.0
2005-04-28 11:30:00,5.75748,5.75797,5.75475,5.75674,380000000.0
2005-04-28 12:00:00,5.75711,5.76314,5.75539,5.76137,370000000.0
2005-04-28 12:30:00,5.76065,5.76295,5.75632,5.75713,388000000.0
2005-04-28 13:00:00,5.75659,5.76256,5.75562,5.76004,440000000.0
2005-04-28 13:30:00,5.75985,5.76204,5.75801,5.75989,356000000.0
2005-04-28 14:00:00,5.76106,5.76605,5.76085,5.76247,381000000.0
2005-04-28 14:30:00,5.76237,5.771,5.74794,5.76092,387000000.0
2005-04-28 15:00:00,5.76253,5.77441,5.75945,5.76187,403000000.0
2005-04-28 15:30:00,5.76303,5.76532,5.75724,5.7597,412000000.0
2005-04-28 16:00:00,5.76077,5.76216,5.75461,5.75464,377000000.0
2005-04-28 16:30:00,5.75393,5.76318,5.75393,5.75938,394000000.0
2005-04-28 17:00:00,5.75988,5.76807,5.75915,5.76669,380000000.0
2005-04-28 17:30:00,5.7665,5.76852,5.75748,5.76103,415000000.0
2005-04-28 18:00:00,5.76091,5.76316,5.7581,5.76,394000000.0
2005-04-28 18:30:00,5.76113,5.77006,5.76013,5.76792,408000000.0
2005-04-28 19:00:00,5.76825,5.76826,5.76287,5.76534,409000000.0
2005-04-28 19:30:00,5.76574,5.77223,5.76529,5.76979,408000000.0
2005-04-28 20:00:00,5.77063,5.77406,5.76767,5.77263,390000000.0
2005-04-28 20:30:00,5.77274,5.7743,5.76747,5.76795,412000000.0
2005-04-28 21:00:00,5.76871,5.77119,5.7676,5.76949,378000000.0
2005-04-28 21:30:00,5.76942,5.77063,5.76687,5.76838,408000000.0
2005-04-28 22:00:00,5.76772,5.77233,5.76732,5.76908,411000000.0
2005-04-28 22:30:00,5.7687,5.77089,5.76683,5.76837,381000000.0
2005-04-28 23:00:00,5.76851,5.76917,5.76406,5.76406,389000000.0
2005-04-28 23:30:00,5.76404,5.76683,5.76224,5.76384,433000000.0
2005-04-29 00:00:00,5.76524,5.76775,5.76309,5.76609,386000000.0
2005-04-29 00:30:00,5.76618,5.76622,5.76263,5.76587,394000000.0
2005-04-29 01:00:00,5.76544,5.76612,5.76167,5.76287,380000000.0
2005-04-29 01:30:00,5.76329,5.76831,5.76149,5.76259,407000000.0
2005-04-29 02:00:00,5.76366,5.76514,5.75885,5.7603,419000000.0
2005-04-29 02:30:00,5.76042,5.76136,5.75628,5.75684,404000000.0
2005-04-29 03:00:00,5.75741,5.75984,5.75637,5.75794,398000000.0
2005-04-29 03:30:00,5.75929,5.7612,5.75744,5.75885,400000000.0
2005-04-29 04:00:00,5.75882,5.76129,5.7559,5.75726,385000000.0
2005-04-29 04:30:00,5.75841,5.75987,5.75536,5.75614,383000000.0
2005-04-29 05:00:00,5.7555,5.75976,5.75434,5.75885,405000000.0
2005-04-29 05:30:00,5.75811,5.7602,5.75701,5.75916,424000000.0
2005-04-29 06:00:00,5.7599,5.76046,5.75259,5.75732,439000000.0
2005-04-29 06:30:00,5.75731,5.75865,5.74178,5.75686,390000000.0
2005-04-29 07:00:00,5.75624,5.7575,5.75163,5.75657,433000000.0
2005-04-29 07:30:00,5.75561,5.75792,5.74721,5.74802,367000000.0
2005-04-29 08:00:00,5.74734,5.74816,5.73313,5.73685,375000000.0
2005-04-29 08:30:00,5.73621,5.73824,5.73036,5.73676,403000000.0
2005-04-29 09:00:00,5.73633,5.7422,5.734,5.741,409000000.0
2005-04-29 09:30:00,5.74078,5.74113,5.73651,5.73765,446000000.0
2005-04-29 10:00:00,5.73777,5.74311,5.73472,5.73872,389000000.0
2005-04-29 10:30:00,5.73832,5.7419,5.73786,5.73911,367000000.0
2005-04-29 11:00:00,5.73782,5.7428,5.73727,5.73996,402000000.0
2005-04-29 11:30:00,5.74052,5.74052,5.73389,5.7363,380000000.0
2005-04-29 12:00:00,5.73492,5.7384,5.73445,5.73819,370000000.0
2005-04-29 12:30:00,5.73784,5.74206,5.73532,5.74024,388000000.0
2005-04-29 13:00:00,5.74076,5.74235,5.73842,5.73896,440000000.0
2005-04-29 13:30:00,5.73883,5.74174,5.73832,5.74038,356000000.0
2005-04-29 14:00:00,5.74055,5.74394,5.73897,5.74301,381000000.0
2005-04-29 14:30:00,5.74326,5.74735,5.73982,5.74527,387000000.0
2005-04-29 15:00:00,5.74458,5.7529,5.74426,5.75154,403000000.0
2005-04-29 15:30:00,5.7515,5.75375,5.74506,5.75375,412000000.0
2005-04-29 16:00:00,5.75367,5.75595,5.74723,5.75459,377000000.0
2005-04-29 16:30:00,5.75425,5.7619,5.75421,5.7619,394000000.0
2005-04-29 17:00:00,5.76211,5.76368,5.74957,5.75446,380000000.0
2005-04-29 17:30:00,5.75388,5.75797,5.75269,5.75654,415000000.0
2005-04-29 18:00:00,5.75754,5.76013,5.7563,5.75882,394000000.0
2005-04-29 18:30:00,5.75908,5.76913,5.75801,5.76296,408000000.0
2005-04-29 19:00:00,5.7638,5.78233,5.76088,5.78233,409000000.0
2005-04-29 19:30:00,5.78168,5.78277,5.77672,5.78077,408000000.0
2005-04-29 20:00:00,5.78064,5.78531,5.77985,5.78426,390000000.0
2005-04-29 20:30:00,5.78468,5.78653,5.78019,5.78223,412000000.0
2005-04-29 21:00:00,5.78357,5.78357,5.77693,5.78299,378000000.0
2005-04-29 21:30:00,5.78256,5.7837,5.77891,5.78007,408000000.0
2005-04-29 22:00:00,5.78052,5.78311,5.77727,5.78242,411000000.0
2005-04-29 22:30:00,5.78194,5.78301,5.77569,5.77801,381000000.0
2005-05-02 02:00:00,5.7852,5.79024,5.7852,5.78863,419000000.0
2005-05-02 02:30:00,5.78955,5.79175,5.78841,5.78988,404000000.0
2005-05-02 03:00:00,5.78972,5.79207,5.78813,5.78892,398000000.0
2005-05-02 03:30:00,5.78914,5.79168,5.7873,5.78999,400000000.0
2005-05-02 04:00:00,5.7898,5.791,5.78804,5.78975,385000000.0
2005-05-02 04:30:00,5.78982,5.78997,5.78476,5.78567,383000000.0
2005-05-02 05:00:00,5.78593,5.78693,5.78252,5.78488,405000000.0
2005-05-02 05:30:00,5.78471,5.78733,5.78327,5.7865,424000000.0
2005-05-02 06:00:00,5.78626,5.78738,5.78283,5.78562,439000000.0
2005-05-02 06:30:00,5.7849,5.78825,5.78441,5.78499,390000000.0
2005-05-02 07:00:00,5.78538,5.78641,5.78334,5.78544,433000000.0
2005-05-02 07:30:00,5.78533,5.78665,5.78249,5.78482,367000000.0
2005-05-02 08:00:00,5.78444,5.78667,5.7827,5.78344,375000000.0
2005-05-02 08:30:00,5.78318,5.78512,5.78215,5.78402,403000000.0
2005-05-02 09:00:00,5.78326,5.78546,5.7823,5.78403,409000000.0
2005-05-02 09:30:00,5.78478,5.78729,5.78305,5.78535,446000000.0
2005-05-02 10:00:00,5.7855,5.78573,5.77907,5.78027,389000000.0
2005-05-02 10:30:00,5.78006,5.78284,5.77949,5.78165,367000000.0
2005-05-02 11:00:00,5.78211,5.78329,5.78064,5.78271,402000000.0
2005-05-02 11:30:00,5.78282,5.78282,5.779,5.779,372000000.0
2005-05-02 12:00:00,5.77907,5.78244,5.77775,5.77937,370000000.0
2005-05-02 12:30:00,5.77975,5.78012,5.77622,5.77861,388000000.0
2005-05-02 13:00:00,5.77783,5.78294,5.77652,5.78267,440000000.0
2005-05-02 13:30:00,5.78221,5.78457,5.77918,5.78303,356000000.0
2005-05-02 14:00:00,5.78291,5.78402,5.77993,5.78189,381000000.0
2005-05-02 14:30:00,5.78147,5.78456,5.77667,5.78395,387000000.0
2005-05-02 15:00:00,5.7841,5.78496,5.77903,5.77979,403000000.0
2005-05-02 15:30:00,5.78153,5.78431,5.77952,5.78023,412000000.0
2005-05-02 16:00:00,5.78171,5.79216,5.78017,5.7897,377000000.0
2005-05-02 16:30:00,5.78975,5.79363,5.78755,5.79272,394000000.0
2005-05-02 17:00:00,5.79238,5.79248,5.78422,5.78515,380000000.0
2005-05-02 17:30:00,5.78464,5.78727,5.78393,5.78435,415000000.0
2005-05-02 18:00:00,5.78516,5.79123,5.78259,5.79061,394000000.0
2005-05-02 18:30:00,5.79053,5.79261,5.78756,5.78969,408000000.0
2005-05-02 19:00:00,5.78971,5.79098,5.78765,5.78921,409000000.0
2005-05-02 19:30:00,5.78886,5.7893,5.78591,5.78634,408000000.0
2005-05-02 20:00:00,5.78699,5.78699,5.7823,5.78521,390000000.0
2005-05-02 20:30:00,5.78465,5.78582,5.7812,5.78263,412000000.0
2005-05-02 21:00:00,5.78246,5.78406,5.78027,5.78338,378000000.0
2005-05-02 21:30:00,5.7842,5.78512,5.78187,5.7839,408000000.0
2005-05-02 22:00:00,5.78306,5.78373,5.78064,5.78329,411000000.0
2005-05-02 22:30:00,5.78299,5.78575,5.78017,5.78173,381000000.0
2005-05-02 23:00:00,5.7814,5.78319,5.78021,5.78152,389000000.0
2005-05-02 23:30:00,5.78062,5.78826,5.78062,5.78691,433000000.0
2005-05-03 00:00:00,5.78717,5.79202,5.78601,5.79066,386000000.0
2005-05-03 00:30:00,5.79148,5.79221,5.7861,5.78878,394000000.0
2005-05-03 01:00:00,5.78997,5.79005,5.78274,5.78425,380000000.0
2005-05-03 01:30:00,5.78409,5.78792,5.78218,5.78683,407000000.0
2005-05-03 02:00:00,5.78647,5.78856,5.78393,5.7849,419000000.0
2005-05-03 02:30:00,5.7838,5.78846,5.7831,5.7883,404000000.0
2005-05-03 03:00:00,5.78713,5.79023,5.7852,5.78863,388000000.0
2005-05-03 03:30:00,5.78784,5.79558,5.78662,5.79502,400000000.0
2005-05-03 04:00:00,5.79441,5.79653,5.79299,5.79606,385000000.0
2005-05-03 04:30:00,5.79638,5.79674,5.79278,5.79634,383000000.0
2005-05-03 05:00:00,5.7964,5.79651,5.79276,5.79476,405000000.0
2005-05-03 05:30:00,5.79494,5.79645,5.79293,5.79295,424000000.0
2005-05-03 06:00:00,5.79331,5.79647,5.79256,5.79627,439000000.0
2005-05-03 06:30:00,5.79585,5.79708,5.79368,5.79431,390000000.0
2005-05-03 07:00:00,5.79452,5.79749,5.79236,5.79443,433000000.0
2005-05-03 07:30:00,5.79356,5.7962,5.79265,5.79374,367000000.0
2005-05-03 08:00:00,5.79377,5.79541,5.78831,5.79294,375000000.0
2005-05-03 08:30:00,5.79328,5.79468,5.78595,5.78785,403000000.0
2005-05-03 09:00:00,5.78765,5.78821,5.78101,5.78272,409000000.0
2005-05-03 09:30:00,5.78381,5.78646,5.78154,5.78254,446000000.0
2005-05-03 10:00:00,5.78269,5.78745,5.78181,5.7859,389000000.0
2005-05-03 10:30:00,5.78466,5.78706,5.77959,5.78209,367000000.0
2005-05-03 11:00:00,5.78051,5.78245,5.77531,5.7797,402000000.0
2005-05-03 11:30:00,5.77967,5.78005,5.77621,5.77746,380000000.0
2005-05-03 12:00:00,5.77855,5.78135,5.77688,5.78081,370000000.0
2005-05-03 12:30:00,5.78058,5.78377,5.77843,5.78377,388000000.0
2005-05-03 13:00:00,5.78404,5.78783,5.783,5.78458,440000000.0
2005-05-03 13:30:00,5.78279,5.78594,5.7807,5.78337,356000000.0
2005-05-03 14:00:00,5.78199,5.78589,5.78021,5.78427,381000000.0
2005-05-03 14:30:00,5.78489,5.78841,5.78179,5.78251,387000000.0
2005-05-03 15:00:00,5.78278,5.78278,5.76792,5.76901,403000000.0
2005-05-03 15:30:00,5.76835,5.77198,5.76465,5.76653,412000000.0
2005-05-03 16:00:00,5.76664,5.77297,5.7663,5.77229,377000000.0
2005-05-03 16:30:00,5.77166,5.77418,5.76569,5.77122,394000000.0
2005-05-03 17:00:00,5.77082,5.77166,5.7673,5.76938,380000000.0
2005-05-03 17:30:00,5.76899,5.77092,5.76567,5.76933,415000000.0
2005-05-03 18:00:00,5.76848,5.77046,5.76552,5.76725,394000000.0
2005-05-03 18:30:00,5.76762,5.76959,5.76405,5.7682,408000000.0
2005-05-03 19:00:00,5.76968,5.77186,5.7678,5.76897,409000000.0
2005-05-03 19:30:00,5.76975,5.77175,5.76881,5.77007,408000000.0
2005-05-03 20:00:00,5.76943,5.78546,5.76494,5.77892,390000000.0
2005-05-03 20:30:00,5.77691,5.78321,5.77256,5.78009,412000000.0
2005-05-03 21:00:00,5.78234,5.78234,5.77332,5.77627,378000000.0
2005-05-03 21:30:00,5.77511,5.77757,5.76489,5.77004,408000000.0
2005-05-03 22:00:00,5.76912,5.77352,5.76552,5.77318,411000000.0
2005-05-03 22:30:00,5.7726,5.77852,5.77196,5.77851,381000000.0
2005-05-03 23:00:00,5.77746,5.78001,5.77549,5.77791,389000000.0
2005-05-03 23:30:00,5.77709,5.77929,5.77538,5.77595,433000000.0
2005-05-04 00:00:00,5.77664,5.77858,5.77427,5.77682,386000000.0
2005-05-04 00:30:00,5.77756,5.7793,5.76992,5.77112,394000000.0
2005-05-04 01:00:00,5.77105,5.77517,5.76962,5.77517,380000000.0
2005-05-04 01:30:00,5.77566,5.77586,5.7724,5.77415,407000000.0
2005-05-04 02:00:00,5.77446,5.77636,5.77131,5.77355,419000000.0
2005-05-04 02:30:00,5.77282,5.77412,5.76879,5.77181,404000000.0
2005-05-04 03:00:00,5.77215,5.77215,5.76246,5.76365,398000000.0
2005-05-04 03:30:00,5.76419,5.76419,5.7367,5.73842,400000000.0
2005-05-04 04:00:00,5.73606,5.74491,5.73571,5.73856,385000000.0
2005-05-04 04:30:00,5.73881,5.74315,5.73587,5.73714,383000000.0
2005-05-04 05:00:00,5.73733,5.74328,5.73566,5.74309,405000000.0
2005-05-04 05:30:00,5.74262,5.74281,5.73763,5.73837,424000000.0
2005-05-04 06:00:00,5.73887,5.74062,5.73248,5.73294,439000000.0
2005-05-04 06:30:00,5.73363,5.73796,5.73198,5.73796,390000000.0
2005-05-04 07:00:00,5.73669,5.73839,5.7339,5.73483,433000000.0
2005-05-04 07:30:00,5.7349,5.74029,5.73455,5.73956,367000000.0
2005-05-04 08:00:00,5.73909,5.74077,5.73483,5.74071,375000000.0
2005-05-04 08:30:00,5.74102,5.74567,5.73993,5.74347,403000000.0
2005-05-04 09:00:00,5.74299,5.75124,5.742,5.75033,409000000.0
2005-05-04 09:30:00,5.74966,5.75005,5.74608,5.74768,446000000.0
2005-05-04 10:00:00,5.74739,5.74907,5.74265,5.74351,389000000.0
2005-05-04 10:30:00,5.74346,5.7437,5.73962,5.74281,367000000.0
2005-05-04 11:00:00,5.74301,5.74401,5.7385,5.74237,402000000.0
2005-05-04 11:30:00,5.74307,5.7446,5.73926,5.74269,380000000.0
2005-05-04 12:00:00,5.74305,5.74603,5.74204,5.74323,370000000.0
2005-05-04 12:30:00,5.74423,5.74498,5.73548,5.73827,388000000.0
2005-05-04 13:00:00,5.73933,5.74149,5.73689,5.74048,440000000.0
2005-05-04 13:30:00,5.73976,5.74255,5.73877,5.74084,356000000.0
2005-05-04 14:00:00,5.74125,5.7424,5.73692,5.73843,381000000.0
2005-05-04 14:30:00,5.73917,5.74343,5.73725,5.74076,387000000.0
2005-05-04 15:00:00,5.74239,5.75075,5.74198,5.74299,403000000.0
2005-05-04 15:30:00,5.74201,5.74353,5.73834,5.73879,412000000.0
2005-05-04 16:00:00,5.73957,5.74727,5.73768,5.74572,377000000.0
2005-05-04 16:30:00,5.74552,5.74714,5.73907,5.74007,394000000.0
2005-05-04 17:00:00,5.74024,5.74535,5.74021,5.74498,380000000.0
2005-05-04 17:30:00,5.74432,5.75178,5.74091,5.74918,415000000.0
2005-05-04 18:00:00,5.74873,5.75683,5.74807,5.74977,394000000.0
2005-05-04 18:30:00,5.75003,5.75044,5.74695,5.74883,408000000.0
2005-05-04 19:00:00,5.74804,5.75054,5.74495,5.74583,409000000.0
2005-05-04 19:30:00,5.74488,5.74849,5.7434,5.74573,408000000.0
2005-05-04 20:00:00,5.74597,5.74769,5.74085,5.74121,390000000.0
2005-05-04 20:30:00,5.74176,5.7468,5.74146,5.74533,412000000.0
2005-05-04 21:00:00,5.74538,5.74561,5.73899,5.74212,378000000.0
2005-05-04 21:30:00,5.74139,5.74628,5.74062,5.74523,408000000.0
2005-05-04 22:00:00,5.74486,5.74653,5.74179,5.74396,411000000.0
2005-05-04 22:30:00,5.74286,5.74605,5.74166,5.74429,381000000.0
2005-05-04 23:00:00,5.74395,5.74608,5.74225,5.74469,389000000.0
2005-05-04 23:30:00,5.74367,5.74543,5.73954,5.74147,433000000.0
2005-05-05 00:00:00,5.74081,5.74231,5.73945,5.7411,386000000.0
2005-05-05 00:30:00,5.74141,5.74463,5.73951,5.74318,394000000.0
2005-05-05 01:00:00,5.74286,5.74409,5.73993,5.74158,380000000.0
2005-05-05 01:30:00,5.74127,5.74577,5.74043,5.74518,407000000.0
2005-05-05 02:00:00,5.74369,5.74715,5.7425,5.74531,419000000.0
2005-05-05 02:30:00,5.74444,5.74956,5.74444,5.74748,404000000.0
2005-05-05 03:00:00,5.74719,5.75072,5.74385,5.75072,398000000.0
2005-05-05 03:30:00,5.75072,5.75082,5.74365,5.74825,400000000.0
2005-05-05 04:00:00,5.74895,5.75045,5.74729,5.74929,385000000.0
2005-05-05 04:30:00,5.74872,5.7511,5.7474,5.7509,383000000.0
2005-05-05 05:00:00,5.75081,5.75094,5.74715,5.74902,405000000.0
2005-05-05 05:30:00,5.74894,5.74967,5.74566,5.7473,424000000.0
2005-05-05 06:00:00,5.74736,5.7479,5.74414,5.74669,439000000.0
2005-05-05 06:30:00,5.74655,5.74712,5.73974,5.74213,390000000.0
2005-05-05 07:00:00,5.74227,5.74407,5.73949,5.74219,433000000.0
2005-05-05 07:30:00,5.74292,5.74352,5.73738,5.73962,367000000.0
2005-05-05 08:00:00,5.74005,5.74121,5.73685,5.73894,375000000.0
2005-05-05 08:30:00,5.73834,5.73971,5.7347,5.73858,403000000.0
2005-05-05 09:00:00,5.73825,5.73932,5.73553,5.73785,409000000.0
2005-05-05 09:30:00,5.73732,5.73948,5.72804,5.7317,446000000.0
2005-05-05 10:00:00,5.73155,5.7335,5.72963,5.73024,389000000.0
2005-05-05 10:30:00,5.72953,5.73236,5.72488,5.72857,367000000.0
2005-05-05 11:00:00,5.73035,5.73781,5.72849,5.73495,402000000.0
2005-05-05 11:30:00,5.73303,5.73711,5.73056,5.73629,380000000.0
2005-05-05 12:00:00,5.73669,5.73895,5.73428,5.73789,370000000.0
2005-05-05 12:30:00,5.73801,5.74114,5.73547,5.73849,388000000.0
2005-05-05 13:00:00,5.73826,5.74157,5.73708,5.73708,440000000.0
2005-05-05 13:30:00,5.73771,5.74145,5.73486,5.74067,356000000.0
2005-05-05 14:00:00,5.74023,5.74234,5.73675,5.73729,381000000.0
2005-05-05 14:30:00,5.73768,5.73923,5.73266,5.73538,387000000.0
2005-05-05 15:00:00,5.73542,5.74169,5.73358,5.73865,403000000.0
2005-05-05 15:30:00,5.73887,5.74565,5.73576,5.74322,412000000.0
2005-05-05 16:00:00,5.7436,5.74438,5.73774,5.7398,377000000.0
2005-05-05 16:30:00,5.73952,5.74981,5.73927,5.74716,394000000.0
2005-05-05 17:00:00,5.74768,5.7498,5.743,5.74464,380000000.0
2005-05-05 17:30:00,5.74367,5.75351,5.74367,5.75018,415000000.0
2005-05-05 18:00:00,5.74968,5.74988,5.74376,5.74476,394000000.0
2005-05-05 18:30:00,5.74564,5.75013,5.73944,5.74091,408000000.0
2005-05-05 19:00:00,5.74138,5.74542,5.73501,5.74504,409000000.0
2005-05-05 19:30:00,5.74601,5.75123,5.74549,5.7462,408000000.0
2005-05-05 20:00:00,5.7465,5.74706,5.7429,5.7449,390000000.0
2005-05-05 20:30:00,5.74504,5.74593,5.74089,5.74406,412000000.0
2005-05-05 21:00:00,5.74396,5.7451,5.73766,5.74096,378000000.0
2005-05-05 21:30:00,5.7407,5.74309,5.73808,5.73993,408000000.0
2005-05-05 22:00:00,5.73971,5.74247,5.73782,5.73911,411000000.0
2005-05-05 22:30:00,5.73995,5.74176,5.73796,5.73897,381000000.0
2005-05-05 23:00:00,5.74006,5.74006,5.73636,5.7366,389000000.0
2005-05-05 23:30:00,5.73787,5.74006,5.73671,5.73991,433000000.0
2005-05-06 00:00:00,5.74053,5.74121,5.7375,5.74024,386000000.0
2005-05-06 00:30:00,5.74016,5.74323,5.73794,5.74141,394000000.0
2005-05-06 01:00:00,5.74107,5.74393,5.73961,5.74217,380000000.0
2005-05-06 01:30:00,5.74203,5.74484,5.74061,5.74395,407000000.0
2005-05-06 02:00:00,5.74456,5.74912,5.74276,5.74742,419000000.0
2005-05-06 02:30:00,5.74734,5.74961,5.7421,5.74412,404000000.0
2005-05-06 03:00:00,5.74405,5.74664,5.74329,5.74548,398000000.0
2005-05-06 03:30:00,5.74488,5.74896,5.74397,5.74782,400000000.0
2005-05-06 04:00:00,5.7479,5.75038,5.74421,5.74504,385000000.0
2005-05-06 04:30:00,5.74492,5.7476,5.74307,5.74349,383000000.0
2005-05-06 05:00:00,5.74349,5.74785,5.74349,5.74781,405000000.0
2005-05-06 05:30:00,5.74708,5.74764,5.74403,5.74538,424000000.0
2005-05-06 06:00:00,5.74563,5.74648,5.74272,5.74595,439000000.0
2005-05-06 06:30:00,5.74602,5.7482,5.74443,5.74709,390000000.0
2005-05-06 07:00:00,5.74702,5.75039,5.74517,5.74786,433000000.0
2005-05-06 07:30:00,5.74752,5.74879,5.74277,5.74685,367000000.0
2005-05-06 08:00:00,5.74736,5.74987,5.7453,5.74734,375000000.0
2005-05-06 08:30:00,5.74681,5.74866,5.74495,5.74728,403000000.0
2005-05-06 09:00:00,5.7464,5.74757,5.74216,5.74331,409000000.0
2005-05-06 09:30:00,5.74164,5.74445,5.74048,5.74222,446000000.0
2005-05-06 10:00:00,5.74211,5.74408,5.74069,5.74081,389000000.0
2005-05-06 10:30:00,5.7422,5.74557,5.73988,5.74154,367000000.0
2005-05-06 11:00:00,5.74107,5.74443,5.74042,5.74234,402000000.0
2005-05-06 11:30:00,5.7426,5.74424,5.74016,5.74016,380000000.0
2005-05-06 12:00:00,5.74026,5.74129,5.73564,5.73627,370000000.0
2005-05-06 12:30:00,5.73687,5.7394,5.73522,5.73863,388000000.0
2005-05-06 13:00:00,5.7382,5.74181,5.73666,5.7392,440000000.0
2005-05-06 13:30:00,5.73979,5.74248,5.73698,5.74102,356000000.0
2005-05-06 14:00:00,5.74201,5.74569,5.73844,5.74223,381000000.0
2005-05-06 14:30:00,5.74121,5.78251,5.74121,5.7814,387000000.0
2005-05-06 15:00:00,5.78182,5.79082,5.77903,5.78554,403000000.0
2005-05-06 15:30:00,5.78612,5.7899,5.7827,5.78715,412000000.0
2005-05-06 16:00:00,5.78781,5.78956,5.77996,5.78378,377000000.0
2005-05-06 16:30:00,5.78439,5.78943,5.78382,5.78705,394000000.0
2005-05-06 17:00:00,5.78739,5.80383,5.78739,5.80063,380000000.0
2005-05-06 17:30:00,5.79939,5.80081,5.79315,5.79507,415000000.0
2005-05-06 18:00:00,5.79526,5.79794,5.78869,5.79262,394000000.0
2005-05-06 18:30:00,5.79261,5.79452,5.78903,5.79072,408000000.0
2005-05-06 19:00:00,5.79119,5.79361,5.78963,5.79332,409000000.0
2005-05-06 19:30:00,5.79206,5.79416,5.78989,5.79233,408000000.0
2005-05-06 20:00:00,5.79234,5.79958,5.79226,5.79851,390000000.0
2005-05-06 20:30:00,5.79839,5.80118,5.79657,5.80066,412000000.0
2005-05-06 21:00:00,5.79897,5.8002,5.79483,5.79587,378000000.0
2005-05-06 21:30:00,5.7964,5.79868,5.79552,5.79764,408000000.0
2005-05-06 22:00:00,5.79733,5.79885,5.79517,5.79838,411000000.0
2005-05-06 22:30:00,5.79955,5.80248,5.79812,5.79998,381000000.0
2005-05-09 02:00:00,5.8019,5.80314,5.79661,5.79886,419000000.0
2005-05-09 02:30:00,5.79873,5.80114,5.79473,5.80095,404000000.0
2005-05-09 03:00:00,5.80188,5.8086,5.79955,5.80268,398000000.0
2005-05-09 03:30:00,5.80411,5.80697,5.80198,5.80479,400000000.0
2005-05-09 04:00:00,5.80527,5.81159,5.80398,5.80997,385000000.0
2005-05-09 04:30:00,5.80874,5.81184,5.80365,5.80678,383000000.0
2005-05-09 05:00:00,5.80672,5.80823,5.80518,5.80657,405000000.0
2005-05-09 05:30:00,5.80674,5.80854,5.80577,5.80831,424000000.0
2005-05-09 06:00:00,5.8084,5.81058,5.80599,5.8094,439000000.0
2005-05-09 06:30:00,5.80839,5.81209,5.80739,5.80779,390000000.0
2005-05-09 07:00:00,5.8078,5.81154,5.80381,5.80458,433000000.0
2005-05-09 07:30:00,5.80414,5.80923,5.80323,5.80679,367000000.0
2005-05-09 08:00:00,5.80625,5.80972,5.80273,5.80375,375000000.0
2005-05-09 08:30:00,5.8029,5.81102,5.80269,5.80792,403000000.0
2005-05-09 09:00:00,5.8075,5.8079,5.79754,5.80127,409000000.0
2005-05-09 09:30:00,5.8021,5.80451,5.79939,5.80154,446000000.0
2005-05-09 10:00:00,5.80104,5.80315,5.79744,5.7978,389000000.0
2005-05-09 10:30:00,5.79897,5.80001,5.79564,5.79627,367000000.0
2005-05-09 11:00:00,5.7952,5.79623,5.78974,5.79073,402000000.0
2005-05-09 11:30:00,5.79038,5.79208,5.78731,5.78881,380000000.0
2005-05-09 12:00:00,5.7893,5.79161,5.78752,5.78976,370000000.0
2005-05-09 12:30:00,5.78969,5.79387,5.78916,5.79361,388000000.0
2005-05-09 13:00:00,5.79352,5.79665,5.79,5.79526,440000000.0
2005-05-09 13:30:00,5.79453,5.79708,5.79209,5.79538,356000000.0
2005-05-09 14:00:00,5.79536,5.79915,5.79429,5.79686,381000000.0
2005-05-09 14:30:00,5.79744,5.80312,5.79661,5.80199,387000000.0
2005-05-09 15:00:00,5.80181,5.80237,5.79509,5.79609,403000000.0
2005-05-09 15:30:00,5.79682,5.79731,5.79279,5.79616,412000000.0
2005-05-09 16:00:00,5.79672,5.80094,5.79369,5.79743,377000000.0
2005-05-09 16:30:00,5.79579,5.79764,5.7918,5.7953,394000000.0
2005-05-09 17:00:00,5.7952,5.79613,5.78915,5.79083,380000000.0
2005-05-09 17:30:00,5.79009,5.79336,5.78701,5.79,415000000.0
2005-05-09 18:00:00,5.79026,5.79557,5.78902,5.79196,394000000.0
2005-05-09 18:30:00,5.79233,5.79594,5.79072,5.7926,408000000.0
2005-05-09 19:00:00,5.79336,5.79634,5.79203,5.79478,409000000.0
2005-05-09 19:30:00,5.79496,5.79675,5.79213,5.79645,408000000.0
2005-05-09 20:00:00,5.79646,5.79758,5.79395,5.79543,390000000.0
2005-05-09 20:30:00,5.79463,5.79501,5.78919,5.79243,412000000.0
2005-05-09 21:00:00,5.79307,5.79405,5.78967,5.79115,378000000.0
2005-05-09 21:30:00,5.79115,5.79134,5.78565,5.78822,408000000.0
2005-05-09 22:00:00,5.78707,5.78887,5.78609,5.78708,411000000.0
2005-05-09 22:30:00,5.78728,5.78842,5.78504,5.78772,381000000.0
2005-05-09 23:00:00,5.78854,5.78874,5.77347,5.77664,389000000.0
2005-05-09 23:30:00,5.77651,5.77987,5.77513,5.77979,433000000.0
2005-05-10 00:00:00,5.7799,5.78392,5.7791,5.78207,386000000.0
2005-05-10 00:30:00,5.78313,5.78557,5.78172,5.78405,394000000.0
2005-05-10 01:00:00,5.784,5.78741,5.78224,5.78666,380000000.0
2005-05-10 01:30:00,5.78663,5.78935,5.78487,5.78644,407000000.0
2005-05-10 02:00:00,5.78666,5.79159,5.78616,5.78997,419000000.0
2005-05-10 02:30:00,5.79009,5.79206,5.7872,5.78802,404000000.0
2005-05-10 03:00:00,5.78898,5.79167,5.78733,5.78922,398000000.0
2005-05-10 03:30:00,5.78938,5.79019,5.78739,5.78921,400000000.0
2005-05-10 04:00:00,5.78922,5.78956,5.78577,5.78673,385000000.0
2005-05-10 04:30:00,5.78705,5.78864,5.78397,5.78631,383000000.0
2005-05-10 05:00:00,5.78552,5.78641,5.78222,5.78329,405000000.0
2005-05-10 05:30:00,5.78409,5.78532,5.7817,5.78314,424000000.0
2005-05-10 06:00:00,5.78194,5.78583,5.78182,5.78504,439000000.0
2005-05-10 06:30:00,5.78612,5.78701,5.78327,5.78594,390000000.0
2005-05-10 07:00:00,5.78503,5.7886,5.78402,5.78776,433000000.0
2005-05-10 07:30:00,5.7871,5.78931,5.78477,5.7869,367000000.0
2005-05-10 08:00:00,5.78786,5.79562,5.78507,5.79246,375000000.0
2005-05-10 08:30:00,5.79264,5.79581,5.7898,5.79069,403000000.0
2005-05-10 09:00:00,5.79155,5.79798,5.79119,5.79721,409000000.0
2005-05-10 09:30:00,5.79782,5.80075,5.79472,5.79472,446000000.0
2005-05-10 10:00:00,5.79547,5.79893,5.79439,5.79754,389000000.0
2005-05-10 10:30:00,5.79861,5.7989,5.78455,5.78455,367000000.0
2005-05-10 11:00:00,5.78579,5.78811,5.78173,5.78508,402000000.0
2005-05-10 11:30:00,5.78481,5.78859,5.78336,5.78689,380000000.0
2005-05-10 12:00:00,5.78724,5.78952,5.78607,5.78908,370000000.0
2005-05-10 12:30:00,5.78902,5.79073,5.78194,5.78404,388000000.0
2005-05-10 13:00:00,5.78364,5.78364,5.77757,5.78257,440000000.0
2005-05-10 13:30:00,5.78245,5.78445,5.77943,5.78123,356000000.0
2005-05-10 14:00:00,5.7812,5.78375,5.77872,5.78375,381000000.0
2005-05-10 14:30:00,5.78354,5.78603,5.77657,5.77886,387000000.0
2005-05-10 15:00:00,5.77933,5.78516,5.77894,5.78105,403000000.0
2005-05-10 15:30:00,5.78152,5.78152,5.77559,5.77977,412000000.0
2005-05-10 16:00:00,5.77981,5.78183,5.77582,5.78158,377000000.0
2005-05-10 16:30:00,5.78141,5.78247,5.77176,5.77388,394000000.0
2005-05-10 17:00:00,5.77353,5.77955,5.77344,5.7785,380000000.0
2005-05-10 17:30:00,5.77824,5.78064,5.77042,5.77364,415000000.0
2005-05-10 18:00:00,5.77356,5.77734,5.77181,5.77383,394000000.0
2005-05-10 18:30:00,5.77388,5.77472,5.76761,5.77371,408000000.0
2005-05-10 19:00:00,5.77389,5.77573,5.77184,5.7753,409000000.0
2005-05-10 19:30:00,5.77536,5.77551,5.77213,5.7733,408000000.0
2005-05-10 20:00:00,5.7739,5.77536,5.77143,5.77241,390000000.0
2005-05-10 20:30:00,5.77226,5.77765,5.77218,5.77488,412000000.0
2005-05-10 21:00:00,5.77536,5.77733,5.77335,5.77534,378000000.0
2005-05-10 21:30:00,5.77543,5.77832,5.77417,5.77499,408000000.0
2005-05-10 22:00:00,5.77535,5.77673,5.77322,5.77578,411000000.0
2005-05-10 22:30:00,5.77545,5.77651,5.77055,5.77153,381000000.0
2005-05-10 23:00:00,5.77242,5.77431,5.76928,5.77142,389000000.0
2005-05-10 23:30:00,5.77129,5.77318,5.76938,5.77226,433000000.0
2005-05-11 00:00:00,5.77248,5.77457,5.76901,5.76944,386000000.0
2005-05-11 00:30:00,5.76972,5.77226,5.76815,5.76844,394000000.0
2005-05-11 01:00:00,5.76897,5.77203,5.76759,5.77075,380000000.0
2005-05-11 01:30:00,5.77046,5.77433,5.76814,5.77273,407000000.0
2005-05-11 02:00:00,5.77384,5.77542,5.7715,5.77244,419000000.0
2005-05-11 02:30:00,5.77269,5.77393,5.77066,5.77159,404000000.0
2005-05-11 03:00:00,5.77172,5.77441,5.7688,5.76995,398000000.0
2005-05-11 03:30:00,5.77166,5.77166,5.76689,5.76804,400000000.0
2005-05-11 04:00:00,5.76727,5.77166,5.76486,5.76971,385000000.0
2005-05-11 04:30:00,5.77003,5.77737,5.76947,5.77485,383000000.0
2005-05-11 05:00:00,5.77544,5.77865,5.77348,5.77594,405000000.0
2005-05-11 05:30:00,5.77541,5.77817,5.77444,5.77494,424000000.0
2005-05-11 06:00:00,5.77509,5.77925,5.77499,5.77909,439000000.0
2005-05-11 06:30:00,5.77976,5.78034,5.77594,5.77816,390000000.0
2005-05-11 07:00:00,5.77753,5.7796,5.77592,5.77903,433000000.0
2005-05-11 07:30:00,5.77887,5.77991,5.77385,5.77619,367000000.0
2005-05-11 08:00:00,5.77695,5.77891,5.7732,5.77554,375000000.0
2005-05-11 08:30:00,5.77529,5.77557,5.76829,5.76945,403000000.0
2005-05-11 09:00:00,5.77021,5.77161,5.76814,5.7694,409000000.0
2005-05-11 09:30:00,5.76934,5.77298,5.76755,5.76823,446000000.0
2005-05-11 10:00:00,5.76711,5.77204,5.75941,5.77204,389000000.0
2005-05-11 10:30:00,5.77203,5.78141,5.7661,5.76986,367000000.0
2005-05-11 11:00:00,5.76893,5.77411,5.76484,5.76669,402000000.0
2005-05-11 11:30:00,5.76636,5.77264,5.76623,5.7716,380000000.0
2005-05-11 12:00:00,5.77129,5.77256,5.76565,5.76965,370000000.0
2005-05-11 12:30:00,5.7699,5.77156,5.76751,5.77029,388000000.0
2005-05-11 13:00:00,5.7706,5.77082,5.76774,5.76932,440000000.0
2005-05-11 13:30:00,5.7707,5.77312,5.76901,5.77286,356000000.0
2005-05-11 14:00:00,5.77168,5.77531,5.76998,5.77324,381000000.0
2005-05-11 14:30:00,5.77953,5.81158,5.77953,5.8092,387000000.0
2005-05-11 15:00:00,5.80737,5.81558,5.80466,5.81125,403000000.0
2005-05-11 15:30:00,5.8116,5.8126,5.80722,5.80977,412000000.0
2005-05-11 16:00:00,5.81035,5.81872,5.80632,5.80653,377000000.0
2005-05-11 16:30:00,5.80639,5.80878,5.79965,5.80205,394000000.0
2005-05-11 17:00:00,5.80152,5.80528,5.7974,5.80188,380000000.0
2005-05-11 17:30:00,5.80246,5.80756,5.79989,5.80658,415000000.0
2005-05-11 18:00:00,5.80725,5.80754,5.79528,5.80479,394000000.0
2005-05-11 18:30:00,5.8048,5.80548,5.80136,5.80324,408000000.0
2005-05-11 19:00:00,5.80341,5.80714,5.80253,5.80495,409000000.0
2005-05-11 19:30:00,5.80482,5.80725,5.80093,5.80214,408000000.0
2005-05-11 20:00:00,5.80317,5.81303,5.80218,5.81225,390000000.0
2005-05-11 20:30:00,5.8121,5.8136,5.80876,5.80911,412000000.0
2005-05-11 21:00:00,5.80853,5.81115,5.80507,5.80507,378000000.0
2005-05-11 21:30:00,5.80631,5.80961,5.80468,5.80655,408000000.0
2005-05-11 22:00:00,5.80604,5.80693,5.80305,5.80523,411000000.0
2005-05-11 22:30:00,5.80492,5.8067,5.8009,5.8014,381000000.0
2005-05-11 23:00:00,5.80132,5.80877,5.80082,5.80705,389000000.0
2005-05-11 23:30:00,5.80762,5.80844,5.80334,5.80612,433000000.0
2005-05-12 00:00:00,5.80569,5.80818,5.80329,5.80467,386000000.0
2005-05-12 00:30:00,5.8049,5.80662,5.80108,5.80186,394000000.0
2005-05-12 01:00:00,5.80207,5.80732,5.80118,5.80436,380000000.0
2005-05-12 01:30:00,5.80498,5.80768,5.80295,5.8068,407000000.0
2005-05-12 02:00:00,5.8055,5.81118,5.80498,5.81008,419000000.0
2005-05-12 02:30:00,5.80902,5.81239,5.80829,5.80963,404000000.0
2005-05-12 03:00:00,5.80991,5.81497,5.80853,5.81394,398000000.0
2005-05-12 03:30:00,5.81375,5.81418,5.8105,5.81086,400000000.0
2005-05-12 04:00:00,5.81114,5.81214,5.80783,5.81133,385000000.0
2005-05-12 04:30:00,5.81145,5.81173,5.8081,5.81105,383000000.0
2005-05-12 05:00:00,5.81069,5.81076,5.80668,5.8095,405000000.0
2005-05-12 05:30:00,5.80911,5.81079,5.80412,5.80548,424000000.0
2005-05-12 06:00:00,5.80474,5.80944,5.80405,5.80933,439000000.0
2005-05-12 06:30:00,5.80922,5.81372,5.80791,5.81211,390000000.0
2005-05-12 07:00:00,5.81241,5.81413,5.8109,5.81273,433000000.0
2005-05-12 07:30:00,5.81276,5.81436,5.80936,5.81324,367000000.0
2005-05-12 08:00:00,5.81403,5.81697,5.81035,5.81418,375000000.0
2005-05-12 08:30:00,5.81514,5.83009,5.81385,5.82914,403000000.0
2005-05-12 09:00:00,5.82892,5.83196,5.82425,5.829,409000000.0
2005-05-12 09:30:00,5.82947,5.83498,5.82404,5.82479,446000000.0
2005-05-12 10:00:00,5.82529,5.83001,5.82376,5.82465,389000000.0
2005-05-12 10:30:00,5.8248,5.8264,5.82245,5.82311,367000000.0
2005-05-12 11:00:00,5.82211,5.82574,5.81846,5.81957,402000000.0
2005-05-12 11:30:00,5.81943,5.82372,5.81815,5.82258,380000000.0
2005-05-12 12:00:00,5.82292,5.82397,5.81986,5.8217,370000000.0
2005-05-12 12:30:00,5.82083,5.82522,5.81921,5.81953,388000000.0
2005-05-12 13:00:00,5.82025,5.82518,5.81876,5.82457,440000000.0
2005-05-12 13:30:00,5.82491,5.82551,5.81992,5.82167,356000000.0
2005-05-12 14:00:00,5.82189,5.82919,5.81995,5.82824,381000000.0
2005-05-12 14:30:00,5.83262,5.85466,5.83262,5.84849,387000000.0
2005-05-12 15:00:00,5.84823,5.85095,5.84404,5.84666,403000000.0
2005-05-12 15:30:00,5.84786,5.8512,5.84481,5.84943,412000000.0
2005-05-12 16:00:00,5.84956,5.8567,5.84886,5.85295,377000000.0
2005-05-12 16:30:00,5.85304,5.85612,5.8469,5.84882,394000000.0
2005-05-12 17:00:00,5.84915,5.85089,5.84412,5.84757,380000000.0
2005-05-12 17:30:00,5.84664,5.8518,5.84473,5.85115,415000000.0
2005-05-12 18:00:00,5.85125,5.85311,5.84747,5.85082,394000000.0
2005-05-12 18:30:00,5.85152,5.85366,5.84754,5.85082,408000000.0
2005-05-12 19:00:00,5.85124,5.85265,5.84589,5.85022,409000000.0
2005-05-12 19:30:00,5.85016,5.85288,5.84916,5.85065,408000000.0
2005-05-12 20:00:00,5.85125,5.85389,5.84821,5.85135,390000000.0
2005-05-12 20:30:00,5.85156,5.85645,5.8486,5.85052,412000000.0
2005-05-12 21:00:00,5.85087,5.85489,5.85049,5.85336,378000000.0
2005-05-12 21:30:00,5.85286,5.85374,5.84895,5.85083,408000000.0
2005-05-12 22:00:00,5.85062,5.854,5.84953,5.85314,411000000.0
2005-05-12 22:30:00,5.85259,5.85906,5.85097,5.85554,381000000.0
2005-05-12 23:00:00,5.85559,5.86941,5.85511,5.86796,389000000.0
2005-05-12 23:30:00,5.86839,5.86863,5.86207,5.86341,433000000.0
2005-05-13 00:00:00,5.8638,5.86443,5.85784,5.86036,386000000.0
2005-05-13 00:30:00,5.86057,5.86499,5.85871,5.86291,394000000.0
2005-05-13 01:00:00,5.86296,5.86584,5.86106,5.8642,380000000.0
2005-05-13 01:30:00,5.86364,5.86499,5.86082,5.86216,407000000.0
2005-05-13 02:00:00,5.86202,5.86308,5.8591,5.86103,419000000.0
2005-05-13 02:30:00,5.8608,5.86478,5.85986,5.86451,404000000.0
2005-05-13 03:00:00,5.86395,5.86588,5.86243,5.86469,398000000.0
2005-05-13 03:30:00,5.86458,5.86458,5.85947,5.86103,400000000.0
2005-05-13 04:00:00,5.86067,5.86329,5.85975,5.86306,385000000.0
2005-05-13 04:30:00,5.86307,5.86333,5.85857,5.86216,383000000.0
2005-05-13 05:00:00,5.86264,5.86512,5.85995,5.86454,405000000.0
2005-05-13 05:30:00,5.86458,5.86826,5.86335,5.8645,424000000.0
2005-05-13 06:00:00,5.86538,5.8674,5.86309,5.86435,439000000.0
2005-05-13 06:30:00,5.86567,5.8683,5.86401,5.86677,390000000.0
2005-05-13 07:00:00,5.86691,5.86906,5.86426,5.86679,433000000.0
2005-05-13 07:30:00,5.86735,5.86908,5.86478,5.86647,367000000.0
2005-05-13 08:00:00,5.86637,5.86753,5.86052,5.86146,375000000.0
2005-05-13 08:30:00,5.86375,5.86673,5.85912,5.86434,403000000.0
2005-05-13 09:00:00,5.8637,5.86615,5.86035,5.8657,409000000.0
2005-05-13 09:30:00,5.86611,5.86899,5.86334,5.86619,446000000.0
2005-05-13 10:00:00,5.865,5.8678,5.86357,5.86467,389000000.0
2005-05-13 10:30:00,5.86353,5.87276,5.86195,5.87253,367000000.0
2005-05-13 11:00:00,5.87186,5.87438,5.86847,5.8736,402000000.0
2005-05-13 11:30:00,5.87369,5.88395,5.87318,5.88323,380000000.0
2005-05-13 12:00:00,5.88396,5.8868,5.87897,5.88363,370000000.0
2005-05-13 12:30:00,5.88431,5.8879,5.88186,5.88714,388000000.0
2005-05-13 13:00:00,5.88685,5.89001,5.88406,5.88958,440000000.0
2005-05-13 13:30:00,5.88882,5.88997,5.88541,5.88622,356000000.0
2005-05-13 14:00:00,5.88718,5.89051,5.88325,5.88865,381000000.0
2005-05-13 14:30:00,5.88835,5.89315,5.88372,5.88687,387000000.0
2005-05-13 15:00:00,5.88653,5.88951,5.87779,5.87939,403000000.0
2005-05-13 15:30:00,5.88075,5.88922,5.87708,5.88836,412000000.0
2005-05-13 16:00:00,5.88819,5.89074,5.88368,5.8857,377000000.0
2005-05-13 16:30:00,5.88564,5.88712,5.87849,5.87954,394000000.0
2005-05-13 17:00:00,5.87943,5.88834,5.87918,5.88834,380000000.0
2005-05-13 17:30:00,5.88734,5.88734,5.87828,5.87993,415000000.0
2005-05-13 18:00:00,5.88073,5.88511,5.87864,5.88281,394000000.0
2005-05-13 18:30:00,5.88233,5.88954,5.88163,5.8878,408000000.0
2005-05-13 19:00:00,5.8882,5.88955,5.88594,5.88661,409000000.0
2005-05-13 19:30:00,5.88734,5.88901,5.88503,5.8879,408000000.0
2005-05-13 20:00:00,5.88712,5.89231,5.88619,5.88844,390000000.0
2005-05-13 20:30:00,5.88916,5.89105,5.88676,5.89054,412000000.0
2005-05-13 21:00:00,5.89078,5.8952,5.88911,5.89123,378000000.0
2005-05-13 21:30:00,5.89082,5.89308,5.88754,5.88966,408000000.0
2005-05-13 22:00:00,5.88977,5.89119,5.8873,5.88868,411000000.0
2005-05-13 22:30:00,5.88746,5.89061,5.88441,5.88495,381000000.0
2005-05-16 02:00:00,5.8967,5.89878,5.89454,5.89536,419000000.0
2005-05-16 02:30:00,5.89592,5.90204,5.89424,5.89669,404000000.0
2005-05-16 03:00:00,5.89652,5.89885,5.89585,5.89832,398000000.0
2005-05-16 03:30:00,5.89796,5.89868,5.89601,5.89643,400000000.0
2005-05-16 04:00:00,5.89635,5.8987,5.89545,5.89765,385000000.0
2005-05-16 04:30:00,5.89763,5.89978,5.89634,5.89751,383000000.0
2005-05-16 05:00:00,5.8975,5.89798,5.89548,5.89717,405000000.0
2005-05-16 05:30:00,5.89709,5.89853,5.89598,5.89767,424000000.0
2005-05-16 06:00:00,5.8977,5.89797,5.89737,5.89755,439000000.0
2005-05-16 06:30:00,5.89782,5.89791,5.8974,5.89771,376000000.0
2005-05-16 07:00:00,5.89767,5.89792,5.89738,5.89761,433000000.0
2005-05-16 07:30:00,5.89758,5.89785,5.8917,5.89603,367000000.0
2005-05-16 08:00:00,5.89578,5.90514,5.89576,5.90411,375000000.0
2005-05-16 08:30:00,5.90424,5.90944,5.9007,5.90127,403000000.0
2005-05-16 09:00:00,5.90095,5.90515,5.8987,5.90508,409000000.0
2005-05-16 09:30:00,5.90505,5.90715,5.90066,5.90329,446000000.0
2005-05-16 10:00:00,5.90416,5.90472,5.89642,5.8975,389000000.0
2005-05-16 10:30:00,5.89679,5.90248,5.89572,5.89752,367000000.0
2005-05-16 11:00:00,5.89766,5.90138,5.88591,5.88821,402000000.0
2005-05-16 11:30:00,5.88781,5.89381,5.88596,5.89312,380000000.0
2005-05-16 12:00:00,5.89373,5.89524,5.88988,5.89398,370000000.0
2005-05-16 12:30:00,5.89382,5.89928,5.89257,5.89888,388000000.0
2005-05-16 13:00:00,5.8991,5.90142,5.89566,5.89773,440000000.0
2005-05-16 13:30:00,5.89708,5.8998,5.89602,5.89657,356000000.0
2005-05-16 14:00:00,5.89608,5.89666,5.89087,5.89624,381000000.0
2005-05-16 14:30:00,5.89462,5.89824,5.88913,5.89738,387000000.0
2005-05-16 15:00:00,5.89376,5.89614,5.88337,5.8906,403000000.0
2005-05-16 15:30:00,5.89024,5.89061,5.87906,5.88409,412000000.0
2005-05-16 16:00:00,5.8848,5.88524,5.87947,5.88315,377000000.0
2005-05-16 16:30:00,5.88181,5.89267,5.88093,5.88944,394000000.0
2005-05-16 17:00:00,5.88955,5.8924,5.88682,5.88839,380000000.0
2005-05-16 17:30:00,5.8884,5.88928,5.88128,5.88699,415000000.0
2005-05-16 18:00:00,5.88694,5.88698,5.87921,5.88176,394000000.0
2005-05-16 18:30:00,5.88178,5.88478,5.88053,5.88349,408000000.0
2005-05-16 19:00:00,5.88389,5.88575,5.88037,5.88569,409000000.0
2005-05-16 19:30:00,5.88485,5.88901,5.88395,5.88814,408000000.0
2005-05-16 20:00:00,5.88815,5.88834,5.88225,5.88345,390000000.0
2005-05-16 20:30:00,5.88283,5.88415,5.88027,5.88368,412000000.0
2005-05-16 21:00:00,5.88266,5.8851,5.88119,5.88439,378000000.0
2005-05-16 21:30:00,5.88375,5.88451,5.88113,5.8828,408000000.0
2005-05-16 22:00:00,5.88362,5.88645,5.88151,5.88195,411000000.0
2005-05-16 22:30:00,5.88279,5.88385,5.877,5.88056,381000000.0
2005-05-16 23:00:00,5.88127,5.8869,5.88006,5.88578,389000000.0
2005-05-16 23:30:00,5.88669,5.8877,5.88302,5.88302,433000000.0
2005-05-17 00:00:00,5.88368,5.88681,5.87993,5.88197,386000000.0
2005-05-17 00:30:00,5.882,5.8852,5.88081,5.88098,394000000.0
2005-05-17 01:00:00,5.88147,5.88691,5.88126,5.88635,380000000.0
2005-05-17 01:30:00,5.88702,5.88849,5.88283,5.8877,407000000.0
2005-05-17 02:00:00,5.88732,5.89145,5.88677,5.89091,419000000.0
2005-05-17 02:30:00,5.89096,5.89476,5.88949,5.89346,404000000.0
2005-05-17 03:00:00,5.8933,5.89655,5.89153,5.89261,398000000.0
2005-05-17 03:30:00,5.89241,5.89538,5.89082,5.89357,400000000.0
2005-05-17 04:00:00,5.89271,5.89365,5.88729,5.88813,385000000.0
2005-05-17 04:30:00,5.88846,5.88898,5.88474,5.88584,383000000.0
2005-05-17 05:00:00,5.88617,5.88678,5.8823,5.88421,405000000.0
2005-05-17 05:30:00,5.88461,5.8869,5.88365,5.88613,424000000.0
2005-05-17 06:00:00,5.88632,5.88768,5.8852,5.88621,439000000.0
2005-05-17 06:30:00,5.88644,5.88753,5.88408,5.88447,390000000.0
2005-05-17 07:00:00,5.88412,5.88468,5.87897,5.87946,433000000.0
2005-05-17 07:30:00,5.87942,5.88246,5.87597,5.88212,367000000.0
2005-05-17 08:00:00,5.8829,5.88728,5.88151,5.88589,375000000.0
2005-05-17 08:30:00,5.88564,5.88894,5.88262,5.88738,403000000.0
2005-05-17 09:00:00,5.88654,5.88902,5.8851,5.88731,409000000.0
2005-05-17 09:30:00,5.88593,5.89103,5.88425,5.88967,446000000.0
2005-05-17 10:00:00,5.89009,5.89091,5.8854,5.8862,389000000.0
2005-05-17 10:30:00,5.88545,5.88717,5.87064,5.87369,367000000.0
2005-05-17 11:00:00,5.87294,5.87623,5.87154,5.87529,402000000.0
2005-05-17 11:30:00,5.87471,5.87949,5.87439,5.87918,380000000.0
2005-05-17 12:00:00,5.87927,5.88035,5.87603,5.87818,370000000.0
2005-05-17 12:30:00,5.87977,5.88469,5.87712,5.8841,388000000.0
2005-05-17 13:00:00,5.88342,5.88449,5.88084,5.88237,440000000.0
2005-05-17 13:30:00,5.88218,5.88642,5.88167,5.88561,356000000.0
2005-05-17 14:00:00,5.88492,5.88753,5.88237,5.88717,381000000.0
2005-05-17 14:30:00,5.88934,5.89621,5.88766,5.89357,387000000.0
2005-05-17 15:00:00,5.89323,5.89343,5.88592,5.88663,403000000.0
2005-05-17 15:30:00,5.88632,5.88887,5.88269,5.88552,412000000.0
2005-05-17 16:00:00,5.88649,5.89265,5.88568,5.88878,377000000.0
2005-05-17 16:30:00,5.88972,5.89095,5.88295,5.88552,394000000.0
2005-05-17 17:00:00,5.88645,5.88969,5.88385,5.88482,380000000.0
2005-05-17 17:30:00,5.88416,5.88549,5.87983,5.88213,415000000.0
2005-05-17 18:00:00,5.88187,5.88389,5.88027,5.88087,394000000.0
2005-05-17 18:30:00,5.8809,5.88233,5.87785,5.88082,408000000.0
2005-05-17 19:00:00,5.88135,5.88267,5.87895,5.88128,409000000.0
2005-05-17 19:30:00,5.88106,5.88414,5.87933,5.88335,408000000.0
2005-05-17 20:00:00,5.88346,5.88357,5.87885,5.88002,390000000.0
2005-05-17 20:30:00,5.87936,5.89411,5.8778,5.89411,412000000.0
2005-05-17 21:00:00,5.89341,5.8948,5.89005,5.89328,378000000.0
2005-05-17 21:30:00,5.89323,5.90465,5.89161,5.90325,408000000.0
2005-05-17 22:00:00,5.90268,5.90268,5.89857,5.90048,411000000.0
2005-05-17 22:30:00,5.90036,5.90104,5.898,5.89875,381000000.0
2005-05-17 23:00:00,5.8991,5.90198,5.89807,5.89896,389000000.0
2005-05-17 23:30:00,5.89944,5.90036,5.89561,5.89804,433000000.0
2005-05-18 00:00:00,5.89821,5.9036,5.89628,5.89876,386000000.0
2005-05-18 00:30:00,5.89917,5.90203,5.8972,5.9009,394000000.0
2005-05-18 01:00:00,5.90128,5.90455,5.89926,5.90445,380000000.0
2005-05-18 01:30:00,5.90442,5.90633,5.90081,5.90405,407000000.0
2005-05-18 02:00:00,5.90516,5.90803,5.90128,5.90428,419000000.0
2005-05-18 02:30:00,5.90502,5.90667,5.90204,5.90453,404000000.0
2005-05-18 03:00:00,5.90456,5.90625,5.89821,5.899,398000000.0
2005-05-18 03:30:00,5.90042,5.90109,5.8964,5.89786,400000000.0
2005-05-18 04:00:00,5.89736,5.9015,5.89736,5.8987,385000000.0
2005-05-18 04:30:00,5.89857,5.89873,5.89511,5.89716,383000000.0
2005-05-18 05:00:00,5.89582,5.89933,5.89447,5.89847,405000000.0
2005-05-18 05:30:00,5.89668,5.89949,5.89485,5.89501,424000000.0
2005-05-18 06:00:00,5.89604,5.89997,5.89468,5.89876,439000000.0
2005-05-18 06:30:00,5.89927,5.89988,5.89652,5.8977,390000000.0
2005-05-18 07:00:00,5.89785,5.89953,5.89562,5.8961,433000000.0
2005-05-18 07:30:00,5.89631,5.89963,5.89395,5.89673,367000000.0
2005-05-18 08:00:00,5.89651,5.89682,5.88819,5.89172,375000000.0
2005-05-18 08:30:00,5.89123,5.89284,5.88774,5.89108,403000000.0
2005-05-18 09:00:00,5.89022,5.89475,5.88916,5.89189,409000000.0
2005-05-18 09:30:00,5.89193,5.89466,5.88906,5.88984,446000000.0
2005-05-18 10:00:00,5.89001,5.89345,5.88544,5.8907,389000000.0
2005-05-18 10:30:00,5.88992,5.89461,5.88672,5.89414,367000000.0
2005-05-18 11:00:00,5.89427,5.90039,5.89363,5.89704,402000000.0
2005-05-18 11:30:00,5.89714,5.90019,5.89342,5.89613,380000000.0
2005-05-18 12:00:00,5.89621,5.89769,5.8937,5.89432,370000000.0
2005-05-18 12:30:00,5.89453,5.89811,5.89453,5.89805,388000000.0
2005-05-18 13:00:00,5.89815,5.89906,5.89367,5.89642,440000000.0
2005-05-18 13:30:00,5.89568,5.89768,5.88973,5.88973,356000000.0
2005-05-18 14:00:00,5.89069,5.89598,5.88735,5.89582,381000000.0
2005-05-18 14:30:00,5.89591,5.89612,5.87522,5.8791,387000000.0
2005-05-18 15:00:00,5.87872,5.89266,5.8784,5.89128,403000000.0
2005-05-18 15:30:00,5.89035,5.89931,5.88886,5.89496,412000000.0
2005-05-18 16:00:00,5.89501,5.89537,5.88567,5.88954,377000000.0
2005-05-18 16:30:00,5.88914,5.89171,5.88105,5.88608,394000000.0
2005-05-18 17:00:00,5.88542,5.88812,5.88117,5.88504,380000000.0
2005-05-18 17:30:00,5.88481,5.88486,5.8704,5.87431,415000000.0
2005-05-18 18:00:00,5.87586,5.88097,5.87426,5.8774,394000000.0
2005-05-18 18:30:00,5.87756,5.87885,5.86836,5.87086,408000000.0
2005-05-18 19:00:00,5.86991,5.8712,5.86216,5.86608,409000000.0
2005-05-18 19:30:00,5.86625,5.8728,5.8642,5.86575,408000000.0
2005-05-18 20:00:00,5.86582,5.86977,5.86532,5.86747,390000000.0
2005-05-18 20:30:00,5.86742,5.86896,5.86346,5.86844,412000000.0
2005-05-18 21:00:00,5.86994,5.87037,5.86622,5.86719,378000000.0
2005-05-18 21:30:00,5.8677,5.86969,5.86582,5.86621,408000000.0
2005-05-18 22:00:00,5.86548,5.86786,5.86224,5.86417,411000000.0
2005-05-18 22:30:00,5.8633,5.86716,5.86122,5.86716,381000000.0
2005-05-18 23:00:00,5.86695,5.86787,5.86445,5.86693,389000000.0
2005-05-18 23:30:00,5.86666,5.86985,5.86509,5.86714,433000000.0
2005-05-19 00:00:00,5.86726,5.87024,5.86526,5.86549,386000000.0
2005-05-19 00:30:00,5.86672,5.86863,5.86399,5.86811,394000000.0
2005-05-19 01:00:00,5.86795,5.87164,5.86681,5.86923,380000000.0
2005-05-19 01:30:00,5.86973,5.87159,5.86821,5.87054,407000000.0
2005-05-19 02:00:00,5.86913,5.87106,5.86729,5.86832,419000000.0
2005-05-19 02:30:00,5.86873,5.86881,5.86154,5.86506,404000000.0
2005-05-19 03:00:00,5.86536,5.86908,5.86512,5.86819,398000000.0
2005-05-19 03:30:00,5.86854,5.8695,5.86654,5.86746,400000000.0
2005-05-19 04:00:00,5.86696,5.86876,5.86146,5.86146,385000000.0
2005-05-19 04:30:00,5.86223,5.86584,5.86157,5.86412,383000000.0
2005-05-19 05:00:00,5.86383,5.86621,5.86101,5.86613,405000000.0
2005-05-19 05:30:00,5.866,5.86864,5.86425,5.86525,424000000.0
2005-05-19 06:00:00,5.86503,5.86859,5.86303,5.86818,439000000.0
2005-05-19 06:30:00,5.86841,5.86987,5.86657,5.86892,390000000.0
2005-05-19 07:00:00,5.8691,5.87054,5.86549,5.86916,433000000.0
2005-05-19 07:30:00,5.86889,5.8726,5.8685,5.86981,367000000.0
2005-05-19 08:00:00,5.86944,5.87002,5.86329,5.866,375000000.0
2005-05-19 08:30:00,5.86655,5.87002,5.86375,5.86678,403000000.0
2005-05-19 09:00:00,5.86663,5.87185,5.8643,5.87118,409000000.0
2005-05-19 09:30:00,5.87011,5.87585,5.87011,5.87304,446000000.0
2005-05-19 10:00:00,5.8737,5.87736,5.87167,5.87588,389000000.0
2005-05-19 10:30:00,5.87716,5.87804,5.87324,5.87635,367000000.0
2005-05-19 11:00:00,5.87608,5.88148,5.87601,5.87901,402000000.0
2005-05-19 11:30:00,5.87965,5.88316,5.8769,5.87847,380000000.0
2005-05-19 12:00:00,5.87915,5.88077,5.876,5.87909,370000000.0
2005-05-19 12:30:00,5.87947,5.883,5.8763,5.88228,388000000.0
2005-05-19 13:00:00,5.88166,5.88687,5.87841,5.88591,440000000.0
2005-05-19 13:30:00,5.88573,5.88917,5.88351,5.88652,356000000.0
2005-05-19 14:00:00,5.88745,5.88808,5.8836,5.88601,381000000.0
2005-05-19 14:30:00,5.88581,5.89165,5.88537,5.89092,387000000.0
2005-05-19 15:00:00,5.89058,5.89663,5.88939,5.89257,403000000.0
2005-05-19 15:30:00,5.89332,5.89393,5.88899,5.89071,412000000.0
2005-05-19 16:00:00,5.89069,5.89369,5.88891,5.89294,377000000.0
2005-05-19 16:30:00,5.89261,5.89653,5.89164,5.89559,394000000.0
2005-05-19 17:00:00,5.89505,5.89539,5.88732,5.89112,380000000.0
2005-05-19 17:30:00,5.89119,5.89523,5.89,5.89212,415000000.0
2005-05-19 18:00:00,5.89004,5.90026,5.88689,5.88974,394000000.0
2005-05-19 18:30:00,5.89007,5.89242,5.88846,5.88935,408000000.0
2005-05-19 19:00:00,5.88993,5.89017,5.88273,5.88432,409000000.0
2005-05-19 19:30:00,5.88552,5.88801,5.88311,5.88496,408000000.0
2005-05-19 20:00:00,5.88516,5.88846,5.88355,5.88746,390000000.0
2005-05-19 20:30:00,5.88902,5.89189,5.88419,5.88564,412000000.0
2005-05-19 21:00:00,5.8849,5.88772,5.88405,5.88473,378000000.0
2005-05-19 21:30:00,5.88645,5.89009,5.88459,5.88965,408000000.0
2005-05-19 22:00:00,5.88743,5.88912,5.88534,5.88602,411000000.0
2005-05-19 22:30:00,5.886,5.88687,5.88301,5.88353,381000000.0
2005-05-19 23:00:00,5.88281,5.88418,5.87952,5.88175,389000000.0
2005-05-19 23:30:00,5.88263,5.88699,5.88157,5.8851,433000000.0
2005-05-20 00:00:00,5.88539,5.88913,5.88415,5.88892,386000000.0
2005-05-20 00:30:00,5.88793,5.89164,5.88663,5.88829,394000000.0
2005-05-20 01:00:00,5.8893,5.88954,5.88552,5.88639,380000000.0
2005-05-20 01:30:00,5.88718,5.89023,5.88584,5.88964,407000000.0
2005-05-20 02:00:00,5.88917,5.88979,5.88493,5.88913,419000000.0
2005-05-20 02:30:00,5.88889,5.88889,5.8857,5.88596,404000000.0
2005-05-20 03:00:00,5.88509,5.88669,5.88271,5.88543,398000000.0
2005-05-20 03:30:00,5.88575,5.88575,5.88251,5.88334,400000000.0
2005-05-20 04:00:00,5.88213,5.88374,5.87963,5.88289,385000000.0
2005-05-20 04:30:00,5.88314,5.88467,5.8797,5.88332,383000000.0
2005-05-20 05:00:00,5.88181,5.88251,5.87916,5.88083,405000000.0
2005-05-20 05:30:00,5.88163,5.88417,5.87992,5.88239,424000000.0
2005-05-20 06:00:00,5.88223,5.88324,5.87848,5.87848,439000000.0
2005-05-20 06:30:00,5.87918,5.88688,5.87794,5.88515,390000000.0
2005-05-20 07:00:00,5.88561,5.88748,5.88226,5.88505,433000000.0
2005-05-20 07:30:00,5.88413,5.88593,5.88295,5.88468,367000000.0
2005-05-20 08:00:00,5.88428,5.88646,5.88277,5.88594,375000000.0
2005-05-20 08:30:00,5.88678,5.89223,5.88553,5.88817,403000000.0
2005-05-20 09:00:00,5.88676,5.88849,5.88392,5.88686,409000000.0
2005-05-20 09:30:00,5.88706,5.88979,5.88444,5.88696,446000000.0
2005-05-20 10:00:00,5.88664,5.88695,5.88046,5.88395,389000000.0
2005-05-20 10:30:00,5.88321,5.88577,5.8781,5.88575,367000000.0
2005-05-20 11:00:00,5.88598,5.88928,5.8822,5.88913,402000000.0
2005-05-20 11:30:00,5.88946,5.88975,5.88604,5.88782,380000000.0
2005-05-20 12:00:00,5.88802,5.88921,5.8857,5.88735,370000000.0
2005-05-20 12:30:00,5.88725,5.89088,5.88604,5.89088,388000000.0
2005-05-20 13:00:00,5.89041,5.89724,5.88952,5.89682,440000000.0
2005-05-20 13:30:00,5.89607,5.89974,5.89317,5.89519,356000000.0
2005-05-20 14:00:00,5.89408,5.90181,5.89349,5.89766,381000000.0
2005-05-20 14:30:00,5.89764,5.91464,5.8969,5.91368,387000000.0
2005-05-20 15:00:00,5.91293,5.92588,5.91293,5.92505,403000000.0
2005-05-20 15:30:00,5.9258,5.92735,5.92086,5.92696,412000000.0
2005-05-20 16:00:00,5.92711,5.92938,5.92363,5.92363,377000000.0
2005-05-20 16:30:00,5.9239,5.93143,5.92188,5.93067,394000000.0
2005-05-20 17:00:00,5.93166,5.93502,5.92608,5.9318,380000000.0
2005-05-20 17:30:00,5.93152,5.93517,5.9248,5.92786,415000000.0
2005-05-20 18:00:00,5.92781,5.93262,5.92445,5.92481,394000000.0
2005-05-20 18:30:00,5.92519,5.92907,5.92184,5.92694,408000000.0
2005-05-20 19:00:00,5.92749,5.92959,5.92168,5.92528,409000000.0
2005-05-20 19:30:00,5.92477,5.93226,5.92477,5.92776,408000000.0
2005-05-20 20:00:00,5.92803,5.9326,5.92683,5.93047,390000000.0
2005-05-20 20:30:00,5.93162,5.93471,5.92573,5.92728,412000000.0
2005-05-20 21:00:00,5.92739,5.92897,5.92492,5.92622,378000000.0
2005-05-20 21:30:00,5.92655,5.92725,5.92482,5.92516,408000000.0
2005-05-20 22:00:00,5.9248,5.92569,5.92249,5.92376,411000000.0
2005-05-20 22:30:00,5.92335,5.926,5.9213,5.92567,381000000.0
2005-05-23 02:00:00,5.92859,5.92889,5.92609,5.92667,419000000.0
2005-05-23 02:30:00,5.92655,5.92715,5.92598,5.92698,404000000.0
2005-05-23 03:00:00,5.92677,5.9271,5.92473,5.92572,398000000.0
2005-05-23 03:30:00,5.926,5.92641,5.92347,5.92394,400000000.0
2005-05-23 04:00:00,5.92375,5.92584,5.92366,5.92561,385000000.0
2005-05-23 04:30:00,5.92565,5.92567,5.9233,5.92358,383000000.0
2005-05-23 05:00:00,5.9236,5.92388,5.92263,5.92297,405000000.0
2005-05-23 05:30:00,5.92293,5.92366,5.92229,5.92253,424000000.0
2005-05-23 06:00:00,5.92252,5.92478,5.92123,5.92453,439000000.0
2005-05-23 06:30:00,5.92473,5.92558,5.92309,5.92489,390000000.0
2005-05-23 07:00:00,5.92479,5.92647,5.92471,5.92577,433000000.0
2005-05-23 07:30:00,5.92572,5.9279,5.92491,5.92637,367000000.0
2005-05-23 08:00:00,5.92605,5.92874,5.92405,5.92826,375000000.0
2005-05-23 08:30:00,5.92893,5.93697,5.92804,5.93599,403000000.0
2005-05-23 09:00:00,5.93555,5.93623,5.93103,5.9326,409000000.0
2005-05-23 09:30:00,5.93208,5.93315,5.92452,5.92524,446000000.0
2005-05-23 10:00:00,5.92537,5.93071,5.92496,5.93051,389000000.0
2005-05-23 10:30:00,5.93082,5.93387,5.92744,5.9326,367000000.0
2005-05-23 11:00:00,5.93223,5.93256,5.92902,5.93035,402000000.0
2005-05-23 11:30:00,5.93033,5.93159,5.92676,5.92782,380000000.0
2005-05-23 12:00:00,5.92774,5.93059,5.92395,5.92729,370000000.0
2005-05-23 12:30:00,5.9273,5.93182,5.92325,5.92936,388000000.0
2005-05-23 13:00:00,5.93055,5.93214,5.92854,5.93025,440000000.0
2005-05-23 13:30:00,5.93009,5.93227,5.92482,5.9274,356000000.0
2005-05-23 14:00:00,5.92741,5.93128,5.92488,5.92831,381000000.0
2005-05-23 14:30:00,5.92946,5.93014,5.92252,5.92715,387000000.0
2005-05-23 15:00:00,5.92721,5.92926,5.92144,5.92217,403000000.0
2005-05-23 15:30:00,5.9214,5.92326,5.91575,5.91614,412000000.0
2005-05-23 16:00:00,5.91626,5.91856,5.90855,5.90937,377000000.0
2005-05-23 16:30:00,5.90957,5.91614,5.90712,5.91449,394000000.0
2005-05-23 17:00:00,5.91559,5.92051,5.91344,5.91654,380000000.0
2005-05-23 17:30:00,5.9165,5.92066,5.91464,5.91847,415000000.0
2005-05-23 18:00:00,5.91842,5.92741,5.91832,5.92494,394000000.0
2005-05-23 18:30:00,5.92562,5.92827,5.92215,5.92398,408000000.0
2005-05-23 19:00:00,5.9229,5.92497,5.91814,5.91814,409000000.0
2005-05-23 19:30:00,5.91805,5.92124,5.91316,5.91485,408000000.0
2005-05-23 20:00:00,5.91423,5.91648,5.91285,5.91546,390000000.0
2005-05-23 20:30:00,5.9148,5.91862,5.91372,5.91571,412000000.0
2005-05-23 21:00:00,5.91503,5.91829,5.91323,5.91517,378000000.0
2005-05-23 21:30:00,5.91525,5.91598,5.91226,5.91341,408000000.0
2005-05-23 22:00:00,5.91403,5.9144,5.91099,5.91424,411000000.0
2005-05-23 22:30:00,5.91319,5.91652,5.91056,5.91537,381000000.0
2005-05-23 23:00:00,5.91677,5.91846,5.91342,5.9182,389000000.0
2005-05-23 23:30:00,5.91871,5.92217,5.91626,5.9218,433000000.0
2005-05-24 00:00:00,5.92157,5.92157,5.91572,5.91984,386000000.0
2005-05-24 00:30:00,5.92018,5.92227,5.91798,5.91939,394000000.0
2005-05-24 01:00:00,5.91973,5.92164,5.91811,5.91839,380000000.0
2005-05-24 01:30:00,5.91844,5.92153,5.91704,5.91817,407000000.0
2005-05-24 02:00:00,5.91649,5.92006,5.91536,5.91856,419000000.0
2005-05-24 02:30:00,5.9196,5.92053,5.91671,5.91976,404000000.0
2005-05-24 03:00:00,5.91985,5.92426,5.91867,5.92387,398000000.0
2005-05-24 03:30:00,5.9241,5.92686,5.92187,5.92492,400000000.0
2005-05-24 04:00:00,5.92472,5.92569,5.92186,5.92487,385000000.0
2005-05-24 04:30:00,5.92481,5.92545,5.92211,5.9224,383000000.0
2005-05-24 05:00:00,5.92245,5.92388,5.92039,5.92065,405000000.0
2005-05-24 05:30:00,5.92049,5.92344,5.9197,5.92333,424000000.0
2005-05-24 06:00:00,5.92297,5.92424,5.92068,5.92378,439000000.0
2005-05-24 06:30:00,5.92383,5.92383,5.91998,5.92195,390000000.0
2005-05-24 07:00:00,5.92174,5.92282,5.91855,5.92005,433000000.0
2005-05-24 07:30:00,5.92123,5.92246,5.91662,5.91726,367000000.0
2005-05-24 08:00:00,5.91647,5.91812,5.90977,5.91021,375000000.0
2005-05-24 08:30:00,5.91142,5.91337,5.90464,5.90854,403000000.0
2005-05-24 09:00:00,5.90828,5.91405,5.90632,5.91354,409000000.0
2005-05-24 09:30:00,5.91271,5.91419,5.90682,5.90787,446000000.0
2005-05-24 10:00:00,5.90776,5.91668,5.90599,5.91374,389000000.0
2005-05-24 10:30:00,5.91336,5.91607,5.91126,5.91223,367000000.0
2005-05-24 11:00:00,5.9134,5.92181,5.91291,5.92181,402000000.0
2005-05-24 11:30:00,5.92183,5.92186,5.91571,5.916,380000000.0
2005-05-24 12:00:00,5.91584,5.91795,5.90175,5.90617,370000000.0
2005-05-24 12:30:00,5.9068,5.91136,5.90177,5.90441,388000000.0
2005-05-24 13:00:00,5.904,5.90962,5.90093,5.90583,440000000.0
2005-05-24 13:30:00,5.90626,5.90705,5.89166,5.89312,356000000.0
2005-05-24 14:00:00,5.89351,5.8996,5.8918,5.89642,381000000.0
2005-05-24 14:30:00,5.89465,5.89987,5.89256,5.89882,387000000.0
2005-05-24 15:00:00,5.89884,5.90194,5.89653,5.90038,403000000.0
2005-05-24 15:30:00,5.90176,5.90739,5.89796,5.90628,412000000.0
2005-05-24 16:00:00,5.90684,5.90944,5.90362,5.90757,377000000.0
2005-05-24 16:30:00,5.90784,5.91554,5.90685,5.91342,394000000.0
2005-05-24 17:00:00,5.91343,5.91706,5.90728,5.91186,380000000.0
2005-05-24 17:30:00,5.9113,5.9117,5.90767,5.91088,415000000.0
2005-05-24 18:00:00,5.91067,5.9144,5.90958,5.911,394000000.0
2005-05-24 18:30:00,5.91155,5.91624,5.91065,5.91417,408000000.0
2005-05-24 19:00:00,5.91482,5.91802,5.91352,5.91352,409000000.0
2005-05-24 19:30:00,5.91256,5.92043,5.91102,5.91789,408000000.0
2005-05-24 20:00:00,5.91772,5.91869,5.90886,5.91296,390000000.0
2005-05-24 20:30:00,5.91236,5.91818,5.90961,5.9106,412000000.0
2005-05-24 21:00:00,5.90976,5.91372,5.90939,5.91237,378000000.0
2005-05-24 21:30:00,5.9118,5.91385,5.9097,5.91194,408000000.0
2005-05-24 22:00:00,5.91172,5.91511,5.90971,5.91369,411000000.0
2005-05-24 22:30:00,5.91382,5.9149,5.9095,5.91191,381000000.0
2005-05-24 23:00:00,5.91266,5.9161,5.91157,5.91354,389000000.0
2005-05-24 23:30:00,5.91456,5.91683,5.91268,5.91526,433000000.0
2005-05-25 00:00:00,5.9161,5.91801,5.9132,5.91685,386000000.0
2005-05-25 00:30:00,5.91697,5.92383,5.91672,5.92057,394000000.0
2005-05-25 01:00:00,5.91951,5.92324,5.91692,5.92074,380000000.0
2005-05-25 01:30:00,5.92216,5.92425,5.9206,5.92222,407000000.0
2005-05-25 02:00:00,5.92364,5.92402,5.91992,5.92306,419000000.0
2005-05-25 02:30:00,5.92336,5.92407,5.91873,5.92206,404000000.0
2005-05-25 03:00:00,5.92223,5.92357,5.9174,5.91966,398000000.0
2005-05-25 03:30:00,5.91976,5.91992,5.91036,5.91166,400000000.0
2005-05-25 04:00:00,5.91115,5.91183,5.90687,5.90934,385000000.0
2005-05-25 04:30:00,5.90992,5.91147,5.90575,5.90735,383000000.0
2005-05-25 05:00:00,5.90717,5.90973,5.90557,5.90835,405000000.0
2005-05-25 05:30:00,5.90826,5.91017,5.90631,5.90791,424000000.0
2005-05-25 06:00:00,5.90824,5.90974,5.90613,5.90798,439000000.0
2005-05-25 06:30:00,5.90868,5.90875,5.90414,5.90456,390000000.0
2005-05-25 07:00:00,5.9049,5.90924,5.90342,5.90793,433000000.0
2005-05-25 07:30:00,5.90783,5.91554,5.90657,5.91269,367000000.0
2005-05-25 08:00:00,5.91244,5.91535,5.9102,5.91529,375000000.0
2005-05-25 08:30:00,5.91584,5.91661,5.91159,5.91398,403000000.0
2005-05-25 09:00:00,5.91336,5.9144,5.90987,5.91251,409000000.0
2005-05-25 09:30:00,5.91228,5.91806,5.91183,5.91391,446000000.0
2005-05-25 10:00:00,5.91506,5.91523,5.9099,5.91513,389000000.0
2005-05-25 10:30:00,5.91352,5.91965,5.9125,5.9142,367000000.0
2005-05-25 11:00:00,5.91509,5.91547,5.91014,5.91365,402000000.0
2005-05-25 11:30:00,5.91387,5.91758,5.91331,5.91614,380000000.0
2005-05-25 12:00:00,5.91695,5.91808,5.91456,5.91613,370000000.0
2005-05-25 12:30:00,5.91636,5.92385,5.91474,5.9231,388000000.0
2005-05-25 13:00:00,5.92358,5.92584,5.92166,5.925,440000000.0
2005-05-25 13:30:00,5.92475,5.9259,5.92148,5.9218,356000000.0
2005-05-25 14:00:00,5.92303,5.92367,5.91887,5.92153,381000000.0
2005-05-25 14:30:00,5.92223,5.92664,5.91067,5.91154,387000000.0
2005-05-25 15:00:00,5.91125,5.91691,5.89905,5.90693,403000000.0
2005-05-25 15:30:00,5.90474,5.90896,5.89705,5.89707,412000000.0
2005-05-25 16:00:00,5.89718,5.9029,5.89358,5.90096,377000000.0
2005-05-25 16:30:00,5.90028,5.90738,5.8966,5.9059,394000000.0
2005-05-25 17:00:00,5.90549,5.90554,5.89688,5.90055,380000000.0
2005-05-25 17:30:00,5.89891,5.90529,5.89735,5.90337,415000000.0
2005-05-25 18:00:00,5.90238,5.90566,5.90008,5.90226,394000000.0
2005-05-25 18:30:00,5.90198,5.90419,5.89606,5.89947,408000000.0
2005-05-25 19:00:00,5.89967,5.90287,5.89835,5.90008,409000000.0
2005-05-25 19:30:00,5.90032,5.90367,5.89976,5.90292,408000000.0
2005-05-25 20:00:00,5.90246,5.90713,5.90126,5.90339,390000000.0
2005-05-25 20:30:00,5.90335,5.90504,5.90065,5.90377,412000000.0
2005-05-25 21:00:00,5.90357,5.9052,5.90156,5.90245,378000000.0
2005-05-25 21:30:00,5.90144,5.90245,5.89803,5.90016,408000000.0
2005-05-25 22:00:00,5.90014,5.90262,5.89937,5.90259,411000000.0
2005-05-25 22:30:00,5.90231,5.90442,5.89744,5.90302,381000000.0
2005-05-25 23:00:00,5.90404,5.90509,5.90056,5.90368,389000000.0
2005-05-25 23:30:00,5.90312,5.90433,5.89964,5.90175,433000000.0
2005-05-26 00:00:00,5.90209,5.9041,5.90009,5.90032,386000000.0
2005-05-26 00:30:00,5.90194,5.90543,5.89979,5.90302,394000000.0
2005-05-26 01:00:00,5.9026,5.90749,5.9026,5.90561,380000000.0
2005-05-26 01:30:00,5.9053,5.9053,5.89747,5.89984,407000000.0
2005-05-26 02:00:00,5.90034,5.90193,5.89638,5.89678,419000000.0
2005-05-26 02:30:00,5.89617,5.90098,5.89582,5.89712,404000000.0
2005-05-26 03:00:00,5.89814,5.90069,5.89645,5.89908,398000000.0
2005-05-26 03:30:00,5.89916,5.90434,5.89823,5.90299,400000000.0
2005-05-26 04:00:00,5.90347,5.90561,5.90183,5.90285,385000000.0
2005-05-26 04:30:00,5.90334,5.90667,5.90233,5.90315,383000000.0
2005-05-26 05:00:00,5.90291,5.90581,5.90241,5.90331,405000000.0
2005-05-26 05:30:00,5.90304,5.90511,5.90111,5.90313,424000000.0
2005-05-26 06:00:00,5.90324,5.91223,5.90171,5.90989,439000000.0
2005-05-26 06:30:00,5.91127,5.92123,5.91078,5.91995,390000000.0
2005-05-26 07:00:00,5.91838,5.9223,5.91564,5.91564,433000000.0
2005-05-26 07:30:00,5.91582,5.92646,5.91582,5.92425,367000000.0
2005-05-26 08:00:00,5.9253,5.93208,5.92344,5.9277,375000000.0
2005-05-26 08:30:00,5.92795,5.93154,5.91786,5.92042,403000000.0
2005-05-26 09:00:00,5.92042,5.92742,5.9201,5.92643,409000000.0
2005-05-26 09:30:00,5.92574,5.92994,5.9222,5.92488,446000000.0
2005-05-26 10:00:00,5.92448,5.92737,5.92259,5.92429,389000000.0
2005-05-26 10:30:00,5.92419,5.9247,5.91758,5.91979,367000000.0
2005-05-26 11:00:00,5.92051,5.92157,5.91348,5.91767,402000000.0
2005-05-26 11:30:00,5.91832,5.92496,5.91507,5.92324,380000000.0
2005-05-26 12:00:00,5.92378,5.92707,5.91991,5.92405,370000000.0
2005-05-26 12:30:00,5.92371,5.92878,5.92183,5.92829,388000000.0
2005-05-26 13:00:00,5.92921,5.93981,5.92678,5.93481,440000000.0
2005-05-26 13:30:00,5.93495,5.94463,5.9347,5.93542,356000000.0
2005-05-26 14:00:00,5.93535,5.9425,5.934,5.93559,381000000.0
2005-05-26 14:30:00,5.93588,5.94424,5.9331,5.93603,387000000.0
2005-05-26 15:00:00,5.93701,5.94185,5.93461,5.93793,403000000.0
2005-05-26 15:30:00,5.93898,5.93908,5.9274,5.93462,412000000.0
2005-05-26 16:00:00,5.93425,5.94365,5.93268,5.93989,377000000.0
2005-05-26 16:30:00,5.93989,5.94305,5.93578,5.93828,394000000.0
2005-05-26 17:00:00,5.93967,5.94668,5.93025,5.94504,380000000.0
2005-05-26 17:30:00,5.94397,5.94595,5.94007,5.94232,415000000.0
2005-05-26 18:00:00,5.94197,5.9452,5.94169,5.9447,394000000.0
2005-05-26 18:30:00,5.94534,5.94614,5.93992,5.94015,408000000.0
2005-05-26 19:00:00,5.94076,5.94393,5.93984,5.9421,409000000.0
2005-05-26 19:30:00,5.94195,5.94364,5.93904,5.94244,408000000.0
2005-05-26 20:00:00,5.94226,5.94608,5.94161,5.94487,390000000.0
2005-05-26 20:30:00,5.94463,5.95068,5.94157,5.94333,412000000.0
2005-05-26 21:00:00,5.94383,5.94492,5.94026,5.9422,378000000.0
2005-05-26 21:30:00,5.94223,5.945,5.9416,5.94399,408000000.0
2005-05-26 22:00:00,5.94389,5.94741,5.94233,5.94547,411000000.0
2005-05-26 22:30:00,5.94621,5.94629,5.94248,5.94373,381000000.0
2005-05-26 23:00:00,5.94486,5.94505,5.94096,5.94328,389000000.0
2005-05-26 23:30:00,5.94312,5.94592,5.94185,5.94297,433000000.0
2005-05-27 00:00:00,5.94295,5.94548,5.94108,5.94523,386000000.0
2005-05-27 00:30:00,5.94549,5.9462,5.94246,5.94402,394000000.0
2005-05-27 01:00:00,5.94421,5.94554,5.94242,5.94313,380000000.0
2005-05-27 01:30:00,5.94335,5.94702,5.94235,5.94486,407000000.0
2005-05-27 02:00:00,5.94479,5.9448,5.93953,5.9425,419000000.0
2005-05-27 02:30:00,5.94195,5.94386,5.94012,5.94273,404000000.0
2005-05-27 03:00:00,5.94225,5.94399,5.93899,5.94051,398000000.0
2005-05-27 03:30:00,5.94104,5.94304,5.93894,5.94143,400000000.0
2005-05-27 04:00:00,5.94127,5.94222,5.93658,5.94133,385000000.0
2005-05-27 04:30:00,5.94112,5.94202,5.93688,5.93819,383000000.0
2005-05-27 05:00:00,5.93913,5.94186,5.93754,5.94041,405000000.0
2005-05-27 05:30:00,5.93966,5.94303,5.93902,5.94073,424000000.0
2005-05-27 06:00:00,5.94107,5.94253,5.93823,5.93823,439000000.0
2005-05-27 06:30:00,5.93971,5.94103,5.93592,5.93622,390000000.0
2005-05-27 07:00:00,5.93626,5.94116,5.93589,5.94036,433000000.0
2005-05-27 07:30:00,5.94003,5.94072,5.9361,5.93872,367000000.0
2005-05-27 08:00:00,5.93809,5.93915,5.93325,5.93573,375000000.0
2005-05-27 08:30:00,5.93595,5.938,5.93229,5.93565,403000000.0
2005-05-27 09:00:00,5.93591,5.93745,5.92932,5.93153,409000000.0
2005-05-27 09:30:00,5.93127,5.93481,5.93071,5.93173,446000000.0
2005-05-27 10:00:00,5.93206,5.93455,5.92889,5.93337,389000000.0
2005-05-27 10:30:00,5.93315,5.93456,5.92952,5.93192,367000000.0
2005-05-27 11:00:00,5.93162,5.93276,5.92855,5.93153,402000000.0
2005-05-27 11:30:00,5.93119,5.93531,5.92946,5.93349,380000000.0
2005-05-27 12:00:00,5.93387,5.93484,5.93084,5.93413,370000000.0
2005-05-27 12:30:00,5.93291,5.93891,5.92985,5.93236,388000000.0
2005-05-27 13:00:00,5.93153,5.93619,5.92601,5.92643,440000000.0
2005-05-27 13:30:00,5.92665,5.93575,5.92245,5.9278,356000000.0
2005-05-27 14:00:00,5.93057,5.9337,5.92302,5.92973,381000000.0
2005-05-27 14:30:00,5.92944,5.93361,5.92564,5.93122,387000000.0
2005-05-27 15:00:00,5.93094,5.93474,5.92486,5.92935,403000000.0
2005-05-27 15:30:00,5.92825,5.93722,5.92675,5.93262,412000000.0
2005-05-27 16:00:00,5.93265,5.93353,5.92589,5.92767,377000000.0
2005-05-27 16:30:00,5.92807,5.92967,5.92394,5.92747,394000000.0
2005-05-27 17:00:00,5.92814,5.92916,5.91997,5.92182,380000000.0
2005-05-27 17:30:00,5.92174,5.92321,5.91187,5.91744,415000000.0
2005-05-27 18:00:00,5.91687,5.91935,5.9134,5.91438,394000000.0
2005-05-27 18:30:00,5.91447,5.91473,5.90624,5.90893,408000000.0
2005-05-27 19:00:00,5.90929,5.91442,5.90758,5.91279,409000000.0
2005-05-27 19:30:00,5.91241,5.91559,5.90965,5.91291,408000000.0
2005-05-27 20:00:00,5.91284,5.91654,5.91159,5.91402,390000000.0
2005-05-27 20:30:00,5.91339,5.91571,5.91194,5.91429,412000000.0
2005-05-27 21:00:00,5.91452,5.91586,5.91211,5.91478,378000000.0
2005-05-27 21:30:00,5.91423,5.91658,5.90955,5.91097,408000000.0
2005-05-27 22:00:00,5.91115,5.91305,5.90899,5.9104,411000000.0
2005-05-27 22:30:00,5.91026,5.91236,5.90804,5.90927,381000000.0
2005-05-30 02:00:00,5.93929,5.9436,5.93303,5.93633,419000000.0
2005-05-30 02:30:00,5.93552,5.9381,5.93098,5.93124,404000000.0
2005-05-30 03:00:00,5.93125,5.93254,5.92607,5.92845,398000000.0
2005-05-30 03:30:00,5.92921,5.93142,5.92697,5.9289,400000000.0
2005-05-30 04:00:00,5.9287,5.93204,5.92767,5.928,385000000.0
2005-05-30 04:30:00,5.92799,5.93065,5.9273,5.92932,383000000.0
2005-05-30 05:00:00,5.92953,5.93216,5.92799,5.92928,405000000.0
2005-05-30 05:30:00,5.92954,5.93063,5.92665,5.92926,424000000.0
2005-05-30 06:00:00,5.92942,5.93509,5.92811,5.93143,439000000.0
2005-05-30 06:30:00,5.93046,5.93273,5.92781,5.93,390000000.0
2005-05-30 07:00:00,5.92927,5.93314,5.92792,5.93299,433000000.0
2005-05-30 07:30:00,5.93284,5.93869,5.93041,5.93642,367000000.0
2005-05-30 08:00:00,5.93662,5.93906,5.93424,5.93613,375000000.0
2005-05-30 08:30:00,5.93572,5.9376,5.93046,5.93575,403000000.0
2005-05-30 09:00:00,5.93585,5.93895,5.93175,5.93404,409000000.0
2005-05-30 09:30:00,5.93456,5.93623,5.93166,5.93549,446000000.0
2005-05-30 10:00:00,5.93507,5.94061,5.93392,5.93888,389000000.0
2005-05-30 10:30:00,5.93827,5.93978,5.93574,5.93574,367000000.0
2005-05-30 11:00:00,5.93543,5.94166,5.93377,5.94064,402000000.0
2005-05-30 11:30:00,5.94023,5.94139,5.93695,5.93973,380000000.0
2005-05-30 12:00:00,5.93999,5.94351,5.93872,5.94116,370000000.0
2005-05-30 12:30:00,5.94172,5.9477,5.94111,5.94624,388000000.0
2005-05-30 13:00:00,5.94652,5.95988,5.94592,5.95909,440000000.0
2005-05-30 13:30:00,5.95938,5.96229,5.95494,5.95653,356000000.0
2005-05-30 14:00:00,5.95714,5.96422,5.95523,5.96165,381000000.0
2005-05-30 14:30:00,5.96164,5.96303,5.95788,5.95898,387000000.0
2005-05-30 15:00:00,5.95875,5.96299,5.95812,5.96119,403000000.0
2005-05-30 15:30:00,5.96172,5.96317,5.95895,5.96256,412000000.0
2005-05-30 16:00:00,5.96159,5.96441,5.96042,5.96272,377000000.0
2005-05-30 16:30:00,5.96307,5.96332,5.95898,5.96043,394000000.0
2005-05-30 17:00:00,5.9601,5.96418,5.959,5.96191,380000000.0
2005-05-30 17:30:00,5.96251,5.96487,5.95969,5.96122,415000000.0
2005-05-30 18:00:00,5.96177,5.96487,5.96002,5.96329,394000000.0
2005-05-30 18:30:00,5.96308,5.96463,5.96061,5.96183,408000000.0
2005-05-30 19:00:00,5.96229,5.96494,5.96229,5.96252,409000000.0
2005-05-30 19:30:00,5.96237,5.96453,5.96064,5.96138,408000000.0
2005-05-30 20:00:00,5.9609,5.96337,5.95861,5.95915,390000000.0
2005-05-30 20:30:00,5.95958,5.96391,5.95932,5.96302,412000000.0
2005-05-30 21:00:00,5.96311,5.96393,5.96107,5.9628,378000000.0
2005-05-30 21:30:00,5.96303,5.96397,5.96066,5.96102,408000000.0
2005-05-30 22:00:00,5.96139,5.9626,5.95887,5.9593,411000000.0
2005-05-30 22:30:00,5.95909,5.96225,5.9586,5.95863,381000000.0
2005-05-30 23:00:00,5.95913,5.96236,5.95885,5.96004,389000000.0
2005-05-30 23:30:00,5.96095,5.96264,5.95814,5.95895,433000000.0
2005-05-31 00:00:00,5.95894,5.96121,5.95606,5.95729,386000000.0
2005-05-31 00:30:00,5.95775,5.95982,5.95538,5.95653,394000000.0
2005-05-31 01:00:00,5.95626,5.95748,5.95333,5.95663,380000000.0
2005-05-31 01:30:00,5.95614,5.9573,5.95281,5.95705,407000000.0
2005-05-31 02:00:00,5.95621,5.9652,5.95588,5.96304,419000000.0
2005-05-31 02:30:00,5.9618,5.96884,5.9618,5.96547,404000000.0
2005-05-31 03:00:00,5.96595,6.00777,5.96539,5.99835,398000000.0
2005-05-31 03:30:00,5.99797,6.00446,5.99432,5.99866,400000000.0
2005-05-31 04:00:00,5.9985,6.00096,5.99501,5.99821,385000000.0
2005-05-31 04:30:00,5.99805,6.00019,5.99613,5.99804,383000000.0
2005-05-31 05:00:00,5.99711,5.99884,5.99277,5.99439,405000000.0
2005-05-31 05:30:00,5.99453,5.99992,5.99453,5.99575,424000000.0
2005-05-31 06:00:00,5.99642,5.9972,5.98917,5.99174,439000000.0
2005-05-31 06:30:00,5.99213,6.00179,5.99204,5.9996,390000000.0
2005-05-31 07:00:00,5.99925,6.00323,5.99749,6.00178,433000000.0
2005-05-31 07:30:00,6.00165,6.00165,5.99412,5.99632,367000000.0
2005-05-31 08:00:00,5.99572,6.00349,5.99494,5.99911,375000000.0
2005-05-31 08:30:00,5.99914,6.01019,5.99828,6.0075,403000000.0
2005-05-31 09:00:00,6.00735,6.00853,5.9997,6.00321,409000000.0
2005-05-31 09:30:00,6.0036,6.0082,5.9972,6.0082,446000000.0
2005-05-31 10:00:00,6.00693,6.00826,6.00169,6.00206,389000000.0
2005-05-31 10:30:00,6.00389,6.00441,5.99823,6.00308,367000000.0
2005-05-31 11:00:00,6.00279,6.00674,6.00191,6.00401,402000000.0
2005-05-31 11:30:00,6.00474,6.02411,6.00255,6.01942,380000000.0
2005-05-31 12:00:00,6.01961,6.03968,6.01842,6.03601,370000000.0
2005-05-31 12:30:00,6.03609,6.03777,6.02871,6.03306,388000000.0
2005-05-31 13:00:00,6.0338,6.03783,6.03057,6.03543,440000000.0
2005-05-31 13:30:00,6.03547,6.03683,6.02895,6.02914,356000000.0
2005-05-31 14:00:00,6.02922,6.03175,6.02434,6.03031,381000000.0
2005-05-31 14:30:00,6.0305,6.0314,6.02095,6.02588,387000000.0
2005-05-31 15:00:00,6.02727,6.0317,6.01876,6.02433,403000000.0
2005-05-31 15:30:00,6.0232,6.02497,6.01719,6.02072,412000000.0
2005-05-31 16:00:00,6.02166,6.02816,6.01443,6.01698,377000000.0
2005-05-31 16:30:00,6.01638,6.02215,6.01044,6.02177,394000000.0
2005-05-31 17:00:00,6.02221,6.02595,6.01757,6.02168,380000000.0
2005-05-31 17:30:00,6.02109,6.02468,6.0179,6.02174,415000000.0
2005-05-31 18:00:00,6.02138,6.02383,6.01814,6.02032,394000000.0
2005-05-31 18:30:00,6.02038,6.02764,6.01932,6.02622,408000000.0
2005-05-31 19:00:00,6.02681,6.03648,6.02468,6.03564,409000000.0
2005-05-31 19:30:00,6.03502,6.04168,6.03306,6.03961,408000000.0
2005-05-31 20:00:00,6.03971,6.04589,6.03738,6.04336,390000000.0
2005-05-31 20:30:00,6.04399,6.04537,6.04008,6.04232,412000000.0
2005-05-31 21:00:00,6.04126,6.04279,6.03643,6.0394,378000000.0
2005-05-31 21:30:00,6.03949,6.04239,6.03783,6.04066,408000000.0
2005-05-31 22:00:00,6.04167,6.04637,6.0403,6.04373,411000000.0
2005-05-31 22:30:00,6.04364,6.0454,6.03963,6.04202,381000000.0
2005-05-31 23:00:00,6.04259,6.04359,6.03762,6.04022,389000000.0
2005-05-31 23:30:00,6.04099,6.04436,6.0387,6.04041,433000000.0
2005-06-01 00:00:00,6.04087,6.04227,6.03787,6.04075,386000000.0
2005-06-01 00:30:00,6.0412,6.04307,6.03852,6.04034,394000000.0
2005-06-01 01:00:00,6.03944,6.04202,6.03816,6.04003,380000000.0
2005-06-01 01:30:00,6.04113,6.04435,6.03971,6.04332,407000000.0
2005-06-01 02:00:00,6.04224,6.04553,6.03525,6.03782,419000000.0
2005-06-01 02:30:00,6.03595,6.03775,6.03313,6.03478,404000000.0
2005-06-01 03:00:00,6.03541,6.0361,6.02667,6.02885,398000000.0
2005-06-01 03:30:00,6.02959,6.03304,6.02891,6.03184,400000000.0
2005-06-01 04:00:00,6.03143,6.03176,6.02724,6.02796,385000000.0
2005-06-01 04:30:00,6.02803,6.03035,6.02694,6.0287,383000000.0
2005-06-01 05:00:00,6.02838,6.03484,6.0276,6.03353,405000000.0
2005-06-01 05:30:00,6.03335,6.03679,6.031,6.03537,424000000.0
2005-06-01 06:00:00,6.03546,6.03711,6.03211,6.03468,439000000.0
2005-06-01 06:30:00,6.03447,6.03626,6.03243,6.03532,390000000.0
2005-06-01 07:00:00,6.03491,6.03622,6.02969,6.03009,433000000.0
2005-06-01 07:30:00,6.0307,6.03371,6.02713,6.02998,367000000.0
2005-06-01 08:00:00,6.03029,6.03259,6.02426,6.02521,375000000.0
2005-06-01 08:30:00,6.02554,6.03365,6.0235,6.03315,403000000.0
2005-06-01 09:00:00,6.03303,6.0398,6.03203,6.03597,409000000.0
2005-06-01 09:30:00,6.03615,6.04178,6.0294,6.04178,446000000.0
2005-06-01 10:00:00,6.04193,6.06077,6.04048,6.05525,389000000.0
2005-06-01 10:30:00,6.05564,6.0609,6.04493,6.05113,367000000.0
2005-06-01 11:00:00,6.05171,6.06666,6.05028,6.06557,402000000.0
2005-06-01 11:30:00,6.0649,6.06782,6.06044,6.06232,380000000.0
2005-06-01 12:00:00,6.06278,6.07376,6.05962,6.07376,370000000.0
2005-06-01 12:30:00,6.07493,6.07804,6.071,6.07582,388000000.0
2005-06-01 13:00:00,6.07647,6.07647,6.06676,6.06806,440000000.0
2005-06-01 13:30:00,6.06829,6.06931,6.06159,6.06692,356000000.0
2005-06-01 14:00:00,6.06841,6.07988,6.06841,6.07762,381000000.0
2005-06-01 14:30:00,6.07761,6.08014,6.07162,6.07493,387000000.0
2005-06-01 15:00:00,6.07327,6.07593,6.06861,6.07391,403000000.0
2005-06-01 15:30:00,6.07391,6.07486,6.06503,6.06643,412000000.0
2005-06-01 16:00:00,6.06684,6.07652,6.06101,6.06243,377000000.0
2005-06-01 16:30:00,6.06281,6.06922,6.05509,6.06132,394000000.0
2005-06-01 17:00:00,6.06152,6.07314,6.06114,6.06929,380000000.0
2005-06-01 17:30:00,6.0676,6.07831,6.06553,6.07805,415000000.0
2005-06-01 18:00:00,6.07775,6.08396,6.07175,6.07916,394000000.0
2005-06-01 18:30:00,6.08013,6.08254,6.07731,6.07821,408000000.0
2005-06-01 19:00:00,6.07844,6.07995,6.07265,6.07669,409000000.0
2005-06-01 19:30:00,6.07708,6.07817,6.07256,6.07516,408000000.0
2005-06-01 20:00:00,6.07528,6.08006,6.0735,6.07859,390000000.0
2005-06-01 20:30:00,6.07789,6.0822,6.07714,6.0797,412000000.0
2005-06-01 21:00:00,6.08029,6.08734,6.07998,6.08515,378000000.0
2005-06-01 21:30:00,6.08502,6.09389,6.08416,6.09116,408000000.0
2005-06-01 22:00:00,6.0913,6.11291,6.09003,6.11217,411000000.0
2005-06-01 22:30:00,6.11244,6.11244,6.10067,6.1036,381000000.0
2005-06-01 23:00:00,6.10293,6.10374,6.09309,6.09391,389000000.0
2005-06-01 23:30:00,6.09373,6.09551,6.08678,6.08929,433000000.0
2005-06-02 00:00:00,6.08938,6.09799,6.08794,6.09445,386000000.0
2005-06-02 00:30:00,6.09438,6.09941,6.09365,6.09567,394000000.0
2005-06-02 01:00:00,6.09451,6.09514,6.08867,6.09019,380000000.0
2005-06-02 01:30:00,6.09102,6.09414,6.08873,6.09199,407000000.0
2005-06-02 02:00:00,6.09238,6.09374,6.08346,6.0858,419000000.0
2005-06-02 02:30:00,6.08604,6.08946,6.08319,6.08803,404000000.0
2005-06-02 03:00:00,6.08727,6.08825,6.08445,6.08598,398000000.0
2005-06-02 03:30:00,6.08585,6.08661,6.07566,6.07794,400000000.0
2005-06-02 04:00:00,6.07932,6.08237,6.07743,6.08084,385000000.0
2005-06-02 04:30:00,6.08096,6.08449,6.07917,6.08149,383000000.0
2005-06-02 05:00:00,6.08282,6.08397,6.07955,6.08083,405000000.0
2005-06-02 05:30:00,6.08154,6.08826,6.08002,6.08743,424000000.0
2005-06-02 06:00:00,6.08669,6.09327,6.08513,6.09245,439000000.0
2005-06-02 06:30:00,6.09324,6.10106,6.09087,6.09463,390000000.0
2005-06-02 07:00:00,6.09403,6.10113,6.0931,6.09608,433000000.0
2005-06-02 07:30:00,6.09724,6.09754,6.08624,6.08728,367000000.0
2005-06-02 08:00:00,6.08579,6.08583,6.07611,6.07954,375000000.0
2005-06-02 08:30:00,6.08038,6.08136,6.06577,6.07135,403000000.0
2005-06-02 09:00:00,6.07125,6.07664,6.06006,6.06401,409000000.0
2005-06-02 09:30:00,6.06416,6.06573,6.05526,6.05993,446000000.0
2005-06-02 10:00:00,6.06136,6.06556,6.05467,6.0568,389000000.0
2005-06-02 10:30:00,6.05643,6.05817,6.05012,6.05069,367000000.0
2005-06-02 11:00:00,6.05046,6.05369,6.04526,6.05221,402000000.0
2005-06-02 11:30:00,6.05236,6.06047,6.04765,6.05983,380000000.0
2005-06-02 12:00:00,6.05901,6.06498,6.05673,6.06395,370000000.0
2005-06-02 12:30:00,6.06388,6.0654,6.05224,6.0602,388000000.0
2005-06-02 13:00:00,6.06043,6.06318,6.05596,6.06143,440000000.0
2005-06-02 13:30:00,6.06031,6.0624,6.05658,6.06214,356000000.0
2005-06-02 14:00:00,6.06129,6.06316,6.05762,6.0594,381000000.0
2005-06-02 14:30:00,6.06017,6.06828,6.05721,6.05977,387000000.0
2005-06-02 15:00:00,6.0581,6.06904,6.05757,6.06569,403000000.0
2005-06-02 15:30:00,6.06551,6.07469,6.06245,6.07307,412000000.0
2005-06-02 16:00:00,6.07395,6.07395,6.05121,6.05413,377000000.0
2005-06-02 16:30:00,6.05311,6.05719,6.04849,6.05028,394000000.0
2005-06-02 17:00:00,6.05077,6.0581,6.04469,6.05197,380000000.0
2005-06-02 17:30:00,6.05249,6.06205,6.04694,6.06106,415000000.0
2005-06-02 18:00:00,6.0606,6.06256,6.05648,6.05816,394000000.0
2005-06-02 18:30:00,6.05872,6.06117,6.05162,6.05245,408000000.0
2005-06-02 19:00:00,6.05342,6.0573,6.05332,6.05475,409000000.0
2005-06-02 19:30:00,6.05587,6.05794,6.05354,6.05624,408000000.0
2005-06-02 20:00:00,6.05577,6.05753,6.04647,6.04771,390000000.0
2005-06-02 20:30:00,6.0483,6.05205,6.04675,6.04997,412000000.0
2005-06-02 21:00:00,6.05007,6.05929,6.04863,6.05714,378000000.0
2005-06-02 21:30:00,6.05787,6.05804,6.05252,6.05476,408000000.0
2005-06-02 22:00:00,6.05483,6.05681,6.0535,6.05671,411000000.0
2005-06-02 22:30:00,6.05524,6.06032,6.05484,6.05981,381000000.0
2005-06-02 23:00:00,6.05931,6.05986,6.0538,6.05605,389000000.0
2005-06-02 23:30:00,6.05598,6.05819,6.05396,6.05513,433000000.0
2005-06-03 00:00:00,6.05493,6.05812,6.05394,6.05797,386000000.0
2005-06-03 00:30:00,6.05783,6.06098,6.05527,6.05761,394000000.0
2005-06-03 01:00:00,6.05898,6.06092,6.05514,6.05738,380000000.0
2005-06-03 01:30:00,6.0579,6.05904,6.05494,6.05634,407000000.0
2005-06-03 02:00:00,6.05713,6.05866,6.05403,6.0557,419000000.0
2005-06-03 02:30:00,6.05527,6.0559,6.04874,6.04919,404000000.0
2005-06-03 03:00:00,6.04993,6.05352,6.04443,6.04504,398000000.0
2005-06-03 03:30:00,6.04476,6.05074,6.04476,6.04838,400000000.0
2005-06-03 04:00:00,6.04805,6.05331,6.0469,6.05232,385000000.0
2005-06-03 04:30:00,6.05081,6.05327,6.04708,6.0481,383000000.0
2005-06-03 05:00:00,6.04864,6.05104,6.04554,6.0497,405000000.0
2005-06-03 05:30:00,6.0482,6.05121,6.04532,6.04824,424000000.0
2005-06-03 06:00:00,6.04869,6.05364,6.04834,6.04972,439000000.0
2005-06-03 06:30:00,6.05026,6.05356,6.0502,6.05194,390000000.0
2005-06-03 07:00:00,6.05165,6.05165,6.03924,6.04539,433000000.0
2005-06-03 07:30:00,6.04538,6.04697,6.03774,6.04186,367000000.0
2005-06-03 08:00:00,6.04192,6.07482,6.04049,6.05978,375000000.0
2005-06-03 08:30:00,6.06014,6.06804,6.05767,6.06148,403000000.0
2005-06-03 09:00:00,6.06128,6.0614,6.05064,6.05199,409000000.0
2005-06-03 09:30:00,6.05199,6.05804,6.0487,6.05672,446000000.0
2005-06-03 10:00:00,6.0572,6.05833,6.0518,6.05371,389000000.0
2005-06-03 10:30:00,6.05416,6.05688,6.05206,6.05337,367000000.0
2005-06-03 11:00:00,6.05335,6.05635,6.05032,6.05339,402000000.0
2005-06-03 11:30:00,6.05344,6.05665,6.04958,6.05275,380000000.0
2005-06-03 12:00:00,6.05201,6.05889,6.05005,6.05609,370000000.0
2005-06-03 12:30:00,6.05564,6.05671,6.04971,6.05318,388000000.0
2005-06-03 13:00:00,6.05296,6.05461,6.04242,6.04746,440000000.0
2005-06-03 13:30:00,6.04687,6.05364,6.04578,6.04837,356000000.0
2005-06-03 14:00:00,6.04871,6.05096,6.04478,6.04627,381000000.0
2005-06-03 14:30:00,6.03898,6.06111,6.02966,6.03978,387000000.0
2005-06-03 15:00:00,6.03836,6.05857,6.0376,6.05472,403000000.0
2005-06-03 15:30:00,6.05489,6.05607,6.04801,6.05261,412000000.0
2005-06-03 16:00:00,6.05247,6.05782,6.04612,6.05038,377000000.0
2005-06-03 16:30:00,6.05051,6.05614,6.04859,6.05476,394000000.0
2005-06-03 17:00:00,6.05693,6.07515,6.05515,6.07515,380000000.0
2005-06-03 17:30:00,6.07455,6.08218,6.07203,6.07918,415000000.0
2005-06-03 18:00:00,6.07901,6.08847,6.07523,6.08647,394000000.0
2005-06-03 18:30:00,6.0861,6.08649,6.07189,6.08289,408000000.0
2005-06-03 19:00:00,6.08317,6.08689,6.07905,6.0827,409000000.0
2005-06-03 19:30:00,6.08172,6.09041,6.08165,6.08439,408000000.0
2005-06-03 20:00:00,6.08515,6.08538,6.07883,6.08193,390000000.0
2005-06-03 20:30:00,6.08264,6.08361,6.07974,6.08073,412000000.0
2005-06-03 21:00:00,6.08136,6.08304,6.07997,6.08158,378000000.0
2005-06-03 21:30:00,6.08209,6.08415,6.07905,6.08004,408000000.0
2005-06-03 22:00:00,6.07999,6.08017,6.07555,6.07802,411000000.0
2005-06-03 22:30:00,6.07633,6.07813,6.07427,6.07427,381000000.0
2005-06-06 02:00:00,6.07851,6.08001,6.06884,6.06993,419000000.0
2005-06-06 02:30:00,6.06965,6.0723,6.0691,6.07078,404000000.0
2005-06-06 03:00:00,6.07014,6.07497,6.07014,6.07177,398000000.0
2005-06-06 03:30:00,6.07219,6.07291,6.06636,6.06657,400000000.0
2005-06-06 04:00:00,6.06647,6.06957,6.06614,6.06915,385000000.0
2005-06-06 04:30:00,6.06881,6.06996,6.06495,6.06576,383000000.0
2005-06-06 05:00:00,6.06589,6.06654,6.06217,6.06574,405000000.0
2005-06-06 05:30:00,6.06554,6.06599,6.05999,6.06079,424000000.0
2005-06-06 06:00:00,6.06156,6.06269,6.05515,6.05984,439000000.0
2005-06-06 06:30:00,6.05941,6.06462,6.05431,6.06195,390000000.0
2005-06-06 07:00:00,6.06199,6.06635,6.06143,6.0628,433000000.0
2005-06-06 07:30:00,6.06287,6.06343,6.05414,6.05963,367000000.0
2005-06-06 08:00:00,6.05904,6.07488,6.05602,6.07331,375000000.0
2005-06-06 08:30:00,6.07354,6.07451,6.05675,6.05881,403000000.0
2005-06-06 09:00:00,6.05917,6.06235,6.05472,6.05814,409000000.0
2005-06-06 09:30:00,6.05761,6.06194,6.05524,6.06167,446000000.0
2005-06-06 10:00:00,6.06074,6.06375,6.05815,6.06234,389000000.0
2005-06-06 10:30:00,6.06234,6.06494,6.05114,6.05115,367000000.0
2005-06-06 11:00:00,6.04976,6.05538,6.04791,6.05265,402000000.0
2005-06-06 11:30:00,6.05233,6.05932,6.05233,6.0575,380000000.0
2005-06-06 12:00:00,6.05777,6.06167,6.05516,6.05647,370000000.0
2005-06-06 12:30:00,6.05879,6.06226,6.05422,6.06051,388000000.0
2005-06-06 13:00:00,6.0608,6.06344,6.05226,6.05416,440000000.0
2005-06-06 13:30:00,6.05445,6.05654,6.05021,6.05549,356000000.0
2005-06-06 14:00:00,6.0551,6.05929,6.05065,6.05556,381000000.0
2005-06-06 14:30:00,6.05649,6.06016,6.05108,6.05717,387000000.0
2005-06-06 15:00:00,6.05687,6.05761,6.04969,6.05204,403000000.0
2005-06-06 15:30:00,6.05298,6.05567,6.04809,6.04957,412000000.0
2005-06-06 16:00:00,6.04869,6.05686,6.04748,6.05012,377000000.0
2005-06-06 16:30:00,6.0511,6.05417,6.04531,6.05112,394000000.0
2005-06-06 17:00:00,6.05049,6.05877,6.04852,6.05258,380000000.0
2005-06-06 17:30:00,6.05231,6.06164,6.05134,6.05915,415000000.0
2005-06-06 18:00:00,6.05831,6.05955,6.05444,6.05527,394000000.0
2005-06-06 18:30:00,6.05563,6.05743,6.05368,6.05482,408000000.0
2005-06-06 19:00:00,6.05539,6.05719,6.05209,6.05369,409000000.0
2005-06-06 19:30:00,6.05349,6.05598,6.05228,6.0545,408000000.0
2005-06-06 20:00:00,6.05435,6.0572,6.05357,6.05585,390000000.0
2005-06-06 20:30:00,6.05713,6.05758,6.05188,6.05453,412000000.0
2005-06-06 21:00:00,6.05416,6.05755,6.05382,6.05609,378000000.0
2005-06-06 21:30:00,6.05604,6.06085,6.05463,6.06085,408000000.0
2005-06-06 22:00:00,6.06069,6.06214,6.05839,6.0601,411000000.0
2005-06-06 22:30:00,6.06001,6.06365,6.05903,6.06363,381000000.0
2005-06-06 23:00:00,6.06296,6.064,6.06008,6.06104,389000000.0
2005-06-06 23:30:00,6.06158,6.06387,6.0588,6.06204,433000000.0
2005-06-07 00:00:00,6.06207,6.06683,6.06015,6.06531,386000000.0
2005-06-07 00:30:00,6.06551,6.06551,6.06128,6.06369,394000000.0
2005-06-07 01:00:00,6.06333,6.06621,6.06166,6.06558,380000000.0
2005-06-07 01:30:00,6.06528,6.06615,6.0595,6.06049,407000000.0
2005-06-07 02:00:00,6.06084,6.06121,6.05756,6.05983,419000000.0
2005-06-07 02:30:00,6.05947,6.06287,6.05798,6.06036,404000000.0
2005-06-07 03:00:00,6.05996,6.0672,6.05915,6.06602,398000000.0
2005-06-07 03:30:00,6.0671,6.07331,6.06649,6.06749,400000000.0
2005-06-07 04:00:00,6.06777,6.07005,6.05901,6.06081,385000000.0
2005-06-07 04:30:00,6.06075,6.06454,6.05747,6.06299,383000000.0
2005-06-07 05:00:00,6.06278,6.06538,6.0613,6.06272,405000000.0
2005-06-07 05:30:00,6.0622,6.0668,6.06118,6.06564,424000000.0
2005-06-07 06:00:00,6.06628,6.06706,6.06192,6.06652,439000000.0
2005-06-07 06:30:00,6.067,6.06707,6.05706,6.05835,390000000.0
2005-06-07 07:00:00,6.05666,6.06115,6.05641,6.0596,433000000.0
2005-06-07 07:30:00,6.0591,6.05958,6.05319,6.05462,367000000.0
2005-06-07 08:00:00,6.05438,6.05687,6.04106,6.04106,375000000.0
2005-06-07 08:30:00,6.03994,6.05056,6.03874,6.04854,403000000.0
2005-06-07 09:00:00,6.04855,6.0553,6.04743,6.05134,409000000.0
2005-06-07 09:30:00,6.05192,6.05517,6.04926,6.05323,446000000.0
2005-06-07 10:00:00,6.05351,6.05436,6.04538,6.04823,389000000.0
2005-06-07 10:30:00,6.0484,6.05014,6.037,6.04164,367000000.0
2005-06-07 11:00:00,6.04064,6.04413,6.03894,6.04019,402000000.0
2005-06-07 11:30:00,6.04056,6.04419,6.03771,6.03875,380000000.0
2005-06-07 12:00:00,6.0398,6.04575,6.03935,6.04425,370000000.0
2005-06-07 12:30:00,6.04463,6.04866,6.04234,6.04797,388000000.0
2005-06-07 13:00:00,6.04746,6.05077,6.04101,6.04869,440000000.0
2005-06-07 13:30:00,6.04821,6.0539,6.04565,6.05192,356000000.0
2005-06-07 14:00:00,6.05206,6.05652,6.04933,6.05406,381000000.0
2005-06-07 14:30:00,6.05292,6.05904,6.0522,6.05335,387000000.0
2005-06-07 15:00:00,6.05346,6.05425,6.04878,6.05346,403000000.0
2005-06-07 15:30:00,6.05412,6.06366,6.0509,6.06231,412000000.0
2005-06-07 16:00:00,6.06276,6.06422,6.05601,6.05686,377000000.0
2005-06-07 16:30:00,6.05737,6.06053,6.05523,6.05878,394000000.0
2005-06-07 17:00:00,6.05905,6.06366,6.05726,6.06138,380000000.0
2005-06-07 17:30:00,6.06161,6.06524,6.05428,6.05616,415000000.0
2005-06-07 18:00:00,6.05512,6.05948,6.05451,6.05921,394000000.0
2005-06-07 18:30:00,6.05896,6.06259,6.0581,6.05931,408000000.0
2005-06-07 19:00:00,6.06016,6.06103,6.05664,6.05887,409000000.0
2005-06-07 19:30:00,6.05924,6.06012,6.05666,6.05964,408000000.0
2005-06-07 20:00:00,6.05882,6.05931,6.05162,6.05353,390000000.0
2005-06-07 20:30:00,6.05219,6.05612,6.05063,6.0533,412000000.0
2005-06-07 21:00:00,6.05393,6.05525,6.05031,6.05288,378000000.0
2005-06-07 21:30:00,6.05311,6.0537,6.04957,6.05155,408000000.0
2005-06-07 22:00:00,6.05224,6.05474,6.05009,6.05308,411000000.0
2005-06-07 22:30:00,6.05288,6.05439,6.05023,6.05149,381000000.0
2005-06-07 23:00:00,6.05219,6.05307,6.04935,6.05091,389000000.0
2005-06-07 23:30:00,6.05119,6.05451,6.04963,6.05189,433000000.0
2005-06-08 00:00:00,6.05195,6.05362,6.04994,6.05258,386000000.0
2005-06-08 00:30:00,6.05302,6.05615,6.0523,6.05491,394000000.0
2005-06-08 01:00:00,6.05487,6.05682,6.05392,6.05604,380000000.0
2005-06-08 01:30:00,6.05627,6.05648,6.0512,6.05218,407000000.0
2005-06-08 02:00:00,6.05197,6.05426,6.04902,6.05186,419000000.0
2005-06-08 02:30:00,6.05148,6.05406,6.04397,6.04441,404000000.0
2005-06-08 03:00:00,6.04504,6.04649,6.03924,6.04388,398000000.0
2005-06-08 03:30:00,6.04395,6.04658,6.04005,6.04515,400000000.0
2005-06-08 04:00:00,6.04397,6.0466,6.04354,6.04552,385000000.0
2005-06-08 04:30:00,6.04638,6.04971,6.04108,6.047,383000000.0
2005-06-08 05:00:00,6.04743,6.04928,6.03961,6.04078,405000000.0
2005-06-08 05:30:00,6.03969,6.04354,6.03354,6.04089,424000000.0
2005-06-08 06:00:00,6.03973,6.0431,6.03848,6.04082,439000000.0
2005-06-08 06:30:00,6.04006,6.0424,6.03505,6.03794,390000000.0
2005-06-08 07:00:00,6.03712,6.03862,6.02877,6.03003,433000000.0
2005-06-08 07:30:00,6.02983,6.0353,6.029,6.03485,367000000.0
2005-06-08 08:00:00,6.03368,6.04196,6.03271,6.03465,375000000.0
2005-06-08 08:30:00,6.0345,6.04189,6.0315,6.03313,403000000.0
2005-06-08 09:00:00,6.0331,6.04332,6.03008,6.04029,409000000.0
2005-06-08 09:30:00,6.04095,6.04538,6.03699,6.03875,446000000.0
2005-06-08 10:00:00,6.03829,6.04013,6.03467,6.03743,389000000.0
2005-06-08 10:30:00,6.03774,6.04147,6.03545,6.03997,367000000.0
2005-06-08 11:00:00,6.03976,6.04098,6.03745,6.03757,402000000.0
2005-06-08 11:30:00,6.03763,6.03963,6.02625,6.02719,380000000.0
2005-06-08 12:00:00,6.02778,6.0344,6.0248,6.03079,370000000.0
2005-06-08 12:30:00,6.03022,6.03471,6.0276,6.03357,388000000.0
2005-06-08 13:00:00,6.03302,6.03485,6.02962,6.03287,440000000.0
2005-06-08 13:30:00,6.03348,6.0357,6.02922,6.03423,356000000.0
2005-06-08 14:00:00,6.03244,6.03676,6.0296,6.03389,381000000.0
2005-06-08 14:30:00,6.03361,6.03806,6.03259,6.03657,316000000.0
2005-06-08 15:00:00,6.03745,6.03883,6.03486,6.03731,94000000.0
2005-06-08 16:00:00,6.03741,6.03753,6.02905,6.03317,182000000.0
2005-06-08 16:30:00,6.03235,6.0364,6.02945,6.03247,394000000.0
2005-06-08 17:00:00,6.03191,6.03537,6.0284,6.03024,380000000.0
2005-06-08 17:30:00,6.03004,6.03882,6.02102,6.03778,415000000.0
2005-06-08 18:00:00,6.03656,6.04429,6.03506,6.04163,394000000.0
2005-06-08 18:30:00,6.04201,6.05443,6.04067,6.0534,408000000.0
2005-06-08 19:00:00,6.0548,6.07541,6.05234,6.07522,409000000.0
2005-06-08 19:30:00,6.07484,6.08035,6.07279,6.0751,408000000.0
2005-06-08 20:00:00,6.07625,6.09112,6.07511,6.08608,390000000.0
2005-06-08 20:30:00,6.0855,6.08773,6.07628,6.07699,412000000.0
2005-06-08 21:00:00,6.07746,6.08313,6.07617,6.08208,378000000.0
2005-06-08 21:30:00,6.08247,6.08521,6.08083,6.08481,408000000.0
2005-06-08 22:00:00,6.0841,6.08542,6.08081,6.08269,411000000.0
2005-06-08 22:30:00,6.08253,6.08364,6.07795,6.08093,381000000.0
2005-06-08 23:00:00,6.08032,6.08164,6.07622,6.07694,389000000.0
2005-06-08 23:30:00,6.07808,6.08093,6.07672,6.07904,433000000.0
2005-06-09 00:00:00,6.07774,6.08169,6.07704,6.07926,386000000.0
2005-06-09 00:30:00,6.07933,6.08136,6.07748,6.07831,394000000.0
2005-06-09 01:00:00,6.07758,6.08064,6.07675,6.07917,380000000.0
2005-06-09 01:30:00,6.07936,6.08014,6.0746,6.077,407000000.0
2005-06-09 02:00:00,6.07582,6.07962,6.07307,6.07804,419000000.0
2005-06-09 02:30:00,6.07857,6.07896,6.07392,6.07761,404000000.0
2005-06-09 03:00:00,6.07757,6.07766,6.07094,6.07231,398000000.0
2005-06-09 03:30:00,6.07248,6.07573,6.07141,6.07316,400000000.0
2005-06-09 04:00:00,6.07297,6.07782,6.07238,6.07698,385000000.0
2005-06-09 04:30:00,6.07714,6.07968,6.0753,6.0781,383000000.0
2005-06-09 05:00:00,6.0779,6.08138,6.07648,6.07971,405000000.0
2005-06-09 05:30:00,6.07917,6.0803,6.07534,6.07628,424000000.0
2005-06-09 06:00:00,6.07677,6.07886,6.07157,6.07405,439000000.0
2005-06-09 06:30:00,6.07441,6.07901,6.07313,6.07771,390000000.0
2005-06-09 07:00:00,6.07777,6.08495,6.07672,6.07954,433000000.0
2005-06-09 07:30:00,6.07877,6.08187,6.07504,6.07948,367000000.0
2005-06-09 08:00:00,6.07948,6.08766,6.07881,6.0841,375000000.0
2005-06-09 08:30:00,6.08496,6.09146,6.082,6.09013,403000000.0
2005-06-09 09:00:00,6.08966,6.09108,6.08025,6.08325,409000000.0
2005-06-09 09:30:00,6.08164,6.0859,6.07888,6.08065,446000000.0
2005-06-09 10:00:00,6.0816,6.08506,6.07856,6.08253,389000000.0
2005-06-09 10:30:00,6.0826,6.08438,6.07908,6.08291,367000000.0
2005-06-09 11:00:00,6.08354,6.08411,6.07846,6.08279,402000000.0
2005-06-09 11:30:00,6.08238,6.0832,6.07754,6.07995,380000000.0
2005-06-09 12:00:00,6.0799,6.08147,6.07156,6.07369,370000000.0
2005-06-09 12:30:00,6.07407,6.07764,6.07274,6.07529,388000000.0
2005-06-09 13:00:00,6.0756,6.0783,6.07281,6.0772,440000000.0
2005-06-09 13:30:00,6.07768,6.08796,6.07641,6.08451,356000000.0
2005-06-09 14:00:00,6.08439,6.08518,6.07476,6.07662,381000000.0
2005-06-09 14:30:00,6.07701,6.0836,6.07261,6.08249,387000000.0
2005-06-09 15:00:00,6.08198,6.08251,6.0764,6.07756,403000000.0
2005-06-09 15:30:00,6.07732,6.0806,6.07586,6.07964,412000000.0
2005-06-09 16:00:00,6.08048,6.09646,6.07037,6.09506,377000000.0
2005-06-09 16:30:00,6.09459,6.10751,6.09319,6.10067,394000000.0
2005-06-09 17:00:00,6.10011,6.10023,6.09309,6.09563,380000000.0
2005-06-09 17:30:00,6.09444,6.09714,6.08416,6.0887,415000000.0
2005-06-09 18:00:00,6.0884,6.09315,6.08282,6.08452,394000000.0
2005-06-09 18:30:00,6.08514,6.08771,6.0768,6.07873,408000000.0
2005-06-09 19:00:00,6.07746,6.08575,6.07693,6.08092,409000000.0
2005-06-09 19:30:00,6.08179,6.08516,6.07575,6.08335,408000000.0
2005-06-09 20:00:00,6.08324,6.08643,6.08084,6.08432,390000000.0
2005-06-09 20:30:00,6.08423,6.08991,6.08312,6.08831,412000000.0
2005-06-09 21:00:00,6.08846,6.08977,6.08428,6.08428,378000000.0
2005-06-09 21:30:00,6.08588,6.08893,6.08262,6.08715,408000000.0
2005-06-09 22:00:00,6.08679,6.08807,6.0828,6.08355,411000000.0
2005-06-09 22:30:00,6.08311,6.08467,6.07963,6.08167,381000000.0
2005-06-09 23:00:00,6.08154,6.08256,6.07864,6.08104,389000000.0
2005-06-09 23:30:00,6.08078,6.08455,6.07871,6.0825,433000000.0
2005-06-10 00:00:00,6.08256,6.0836,6.07926,6.08279,386000000.0
2005-06-10 00:30:00,6.08253,6.08461,6.08066,6.08392,394000000.0
2005-06-10 01:00:00,6.08425,6.0852,6.08018,6.08078,380000000.0
2005-06-10 01:30:00,6.08087,6.0842,6.07873,6.08216,407000000.0
2005-06-10 02:00:00,6.0817,6.08233,6.07139,6.0726,419000000.0
2005-06-10 02:30:00,6.07361,6.08048,6.0725,6.07942,404000000.0
2005-06-10 03:00:00,6.08007,6.08138,6.07729,6.07918,398000000.0
2005-06-10 03:30:00,6.07977,6.08265,6.0779,6.08004,400000000.0
2005-06-10 04:00:00,6.07896,6.08192,6.07831,6.08083,385000000.0
2005-06-10 04:30:00,6.08053,6.08162,6.07678,6.07861,383000000.0
2005-06-10 05:00:00,6.07865,6.08092,6.0768,6.07874,405000000.0
2005-06-10 05:30:00,6.0786,6.08129,6.07764,6.07806,424000000.0
2005-06-10 06:00:00,6.07819,6.0836,6.07762,6.08154,439000000.0
2005-06-10 06:30:00,6.08167,6.08307,6.07837,6.08152,390000000.0
2005-06-10 07:00:00,6.08106,6.08176,6.0776,6.07903,433000000.0
2005-06-10 07:30:00,6.07905,6.0871,6.07794,6.08673,367000000.0
2005-06-10 08:00:00,6.08614,6.08882,6.08111,6.08847,375000000.0
2005-06-10 08:30:00,6.08731,6.08848,6.08291,6.08664,403000000.0
2005-06-10 09:00:00,6.08456,6.08635,6.08288,6.08551,253000000.0
2005-06-10 10:00:00,6.0863,6.08807,6.08584,6.08714,37000000.0
2005-06-10 10:30:00,6.08701,6.08804,6.08238,6.08524,367000000.0
2005-06-10 11:00:00,6.08532,6.08611,6.08091,6.08265,402000000.0
2005-06-10 11:30:00,6.08268,6.08518,6.07756,6.07956,380000000.0
2005-06-10 12:00:00,6.07906,6.08457,6.07801,6.08145,370000000.0
2005-06-10 12:30:00,6.08239,6.08239,6.07357,6.07826,388000000.0
2005-06-10 13:00:00,6.07795,6.08007,6.07623,6.07796,440000000.0
2005-06-10 13:30:00,6.07731,6.08447,6.07723,6.08013,356000000.0
2005-06-10 14:00:00,6.08143,6.08261,6.07744,6.08027,381000000.0
2005-06-10 14:30:00,6.08081,6.10287,6.08081,6.09809,387000000.0
2005-06-10 15:00:00,6.09767,6.10081,6.09219,6.09739,403000000.0
2005-06-10 15:30:00,6.09893,6.11763,6.09625,6.11428,412000000.0
2005-06-10 16:00:00,6.11295,6.1311,6.11295,6.12598,377000000.0
2005-06-10 16:30:00,6.12557,6.13771,6.12187,6.13405,394000000.0
2005-06-10 17:00:00,6.13419,6.1402,6.13092,6.13207,380000000.0
2005-06-10 17:30:00,6.13232,6.13597,6.1285,6.13156,415000000.0
2005-06-10 18:00:00,6.13199,6.13421,6.12572,6.13207,394000000.0
2005-06-10 18:30:00,6.13211,6.13762,6.12987,6.13282,408000000.0
2005-06-10 19:00:00,6.13239,6.13704,6.13133,6.1336,409000000.0
2005-06-10 19:30:00,6.13341,6.13605,6.1312,6.13327,408000000.0
2005-06-10 20:00:00,6.133,6.13808,6.13277,6.1354,390000000.0
2005-06-10 20:30:00,6.13577,6.14121,6.13504,6.13504,412000000.0
2005-06-10 21:00:00,6.13524,6.13693,6.13282,6.13495,378000000.0
2005-06-10 21:30:00,6.13555,6.13795,6.13313,6.13482,408000000.0
2005-06-10 22:00:00,6.13464,6.13668,6.13254,6.13551,411000000.0
2005-06-10 22:30:00,6.13483,6.13786,6.1331,6.13583,381000000.0
2005-06-13 02:00:00,6.13574,6.13731,6.13358,6.13593,419000000.0
2005-06-13 02:30:00,6.13656,6.14116,6.1356,6.13962,404000000.0
2005-06-13 03:00:00,6.13974,6.16163,6.13871,6.15365,398000000.0
2005-06-13 03:30:00,6.15362,6.1539,6.14876,6.15287,400000000.0
2005-06-13 04:00:00,6.15267,6.15274,6.14513,6.14547,385000000.0
2005-06-13 04:30:00,6.14504,6.1484,6.14294,6.14574,383000000.0
2005-06-13 05:00:00,6.14567,6.14628,6.1385,6.13932,405000000.0
2005-06-13 05:30:00,6.13919,6.1464,6.13864,6.14515,424000000.0
2005-06-13 06:00:00,6.14395,6.14453,6.13899,6.13995,439000000.0
2005-06-13 06:30:00,6.13893,6.14277,6.13636,6.14084,390000000.0
2005-06-13 07:00:00,6.14118,6.14687,6.13773,6.13899,433000000.0
2005-06-13 07:30:00,6.13917,6.14677,6.13684,6.14619,367000000.0
2005-06-13 08:00:00,6.14563,6.15337,6.1405,6.14994,375000000.0
2005-06-13 08:30:00,6.14795,6.1504,6.14057,6.14598,403000000.0
2005-06-13 09:00:00,6.1459,6.15562,6.14469,6.14881,409000000.0
2005-06-13 09:30:00,6.14932,6.15172,6.14579,6.14898,446000000.0
2005-06-13 10:00:00,6.1477,6.15851,6.14686,6.15574,389000000.0
2005-06-13 10:30:00,6.1552,6.16536,6.15333,6.16221,367000000.0
2005-06-13 11:00:00,6.16247,6.17677,6.15669,6.17564,402000000.0
2005-06-13 11:30:00,6.17406,6.17577,6.16821,6.1701,380000000.0
2005-06-13 12:00:00,6.16898,6.16898,6.16032,6.16732,370000000.0
2005-06-13 12:30:00,6.16714,6.17248,6.16564,6.17192,388000000.0
2005-06-13 13:00:00,6.17209,6.17397,6.16671,6.17106,440000000.0
2005-06-13 13:30:00,6.1721,6.17212,6.16265,6.16411,356000000.0
2005-06-13 14:00:00,6.16439,6.167,6.15864,6.16182,381000000.0
2005-06-13 14:30:00,6.16096,6.16762,6.15795,6.16528,387000000.0
2005-06-13 15:00:00,6.16515,6.16958,6.16196,6.16556,403000000.0
2005-06-13 15:30:00,6.16583,6.17304,6.16166,6.17304,412000000.0
2005-06-13 16:00:00,6.17252,6.17524,6.16712,6.17254,377000000.0
2005-06-13 16:30:00,6.17214,6.17998,6.17064,6.17616,394000000.0
2005-06-13 17:00:00,6.17661,6.1781,6.17136,6.1763,380000000.0
2005-06-13 17:30:00,6.17651,6.18074,6.17453,6.17746,415000000.0
2005-06-13 18:00:00,6.17619,6.17732,6.15758,6.15823,394000000.0
2005-06-13 18:30:00,6.15762,6.16189,6.15486,6.15995,408000000.0
2005-06-13 19:00:00,6.16034,6.16098,6.14719,6.1506,409000000.0
2005-06-13 19:30:00,6.15059,6.15073,6.14249,6.14462,408000000.0
2005-06-13 20:00:00,6.14398,6.15177,6.14231,6.144,390000000.0
2005-06-13 20:30:00,6.1453,6.14768,6.13706,6.14095,412000000.0
2005-06-13 21:00:00,6.14116,6.14358,6.13512,6.13779,378000000.0
2005-06-13 21:30:00,6.13703,6.13927,6.13269,6.13808,408000000.0
2005-06-13 22:00:00,6.13849,6.14036,6.13462,6.13567,411000000.0
2005-06-13 22:30:00,6.13593,6.13997,6.13406,6.13962,381000000.0
2005-06-13 23:00:00,6.13886,6.13946,6.13261,6.1376,389000000.0
2005-06-13 23:30:00,6.13683,6.13907,6.13192,6.13356,433000000.0
2005-06-14 00:00:00,6.13402,6.13873,6.13183,6.1361,386000000.0
2005-06-14 00:30:00,6.13614,6.13779,6.13257,6.13548,394000000.0
2005-06-14 01:00:00,6.13538,6.14141,6.13271,6.14055,380000000.0
2005-06-14 01:30:00,6.14129,6.14141,6.13355,6.1408,407000000.0
2005-06-14 02:00:00,6.14073,6.14115,6.12605,6.12797,419000000.0
2005-06-14 02:30:00,6.12883,6.12982,6.11779,6.1185,404000000.0
2005-06-14 03:00:00,6.11545,6.12478,6.11545,6.11785,398000000.0
2005-06-14 03:30:00,6.11842,6.12806,6.1172,6.12688,400000000.0
2005-06-14 04:00:00,6.12751,6.13433,6.12504,6.13116,385000000.0
2005-06-14 04:30:00,6.13152,6.13361,6.12706,6.12864,383000000.0
2005-06-14 05:00:00,6.12992,6.1321,6.12597,6.13061,405000000.0
2005-06-14 05:30:00,6.13194,6.13199,6.12338,6.12801,424000000.0
2005-06-14 06:00:00,6.12739,6.12892,6.12107,6.12434,439000000.0
2005-06-14 06:30:00,6.12531,6.13336,6.12076,6.13065,390000000.0
2005-06-14 07:00:00,6.13069,6.13425,6.12634,6.12944,433000000.0
2005-06-14 07:30:00,6.1287,6.14078,6.1287,6.13742,367000000.0
2005-06-14 08:00:00,6.13735,6.14152,6.13224,6.13312,375000000.0
2005-06-14 08:30:00,6.1347,6.13666,6.12157,6.12332,403000000.0
2005-06-14 09:00:00,6.12231,6.12828,6.1193,6.12544,409000000.0
2005-06-14 09:30:00,6.1243,6.13094,6.12093,6.13018,446000000.0
2005-06-14 10:00:00,6.12961,6.13166,6.12371,6.12638,389000000.0
2005-06-14 10:30:00,6.12669,6.13201,6.12642,6.12865,367000000.0
2005-06-14 11:00:00,6.12897,6.13299,6.12325,6.12573,402000000.0
2005-06-14 11:30:00,6.1254,6.13781,6.12427,6.13328,380000000.0
2005-06-14 12:00:00,6.13174,6.13822,6.13174,6.13373,370000000.0
2005-06-14 12:30:00,6.13512,6.13561,6.12837,6.13401,388000000.0
2005-06-14 13:00:00,6.13488,6.13605,6.13084,6.13405,440000000.0
2005-06-14 13:30:00,6.134,6.1375,6.13107,6.13611,356000000.0
2005-06-14 14:00:00,6.13731,6.14312,6.13483,6.14217,381000000.0
2005-06-14 14:30:00,6.14039,6.14094,6.11746,6.12793,387000000.0
2005-06-14 15:00:00,6.12803,6.16413,6.12535,6.16255,403000000.0
2005-06-14 15:30:00,6.16468,6.17666,6.16257,6.17335,412000000.0
2005-06-14 16:00:00,6.17341,6.17828,6.16656,6.1668,377000000.0
2005-06-14 16:30:00,6.16666,6.17685,6.16524,6.17279,394000000.0
2005-06-14 17:00:00,6.17303,6.17905,6.17041,6.17265,380000000.0
2005-06-14 17:30:00,6.17198,6.17737,6.16678,6.17622,415000000.0
2005-06-14 18:00:00,6.17724,6.1837,6.17137,6.17587,394000000.0
2005-06-14 18:30:00,6.17734,6.17914,6.17214,6.17458,408000000.0
2005-06-14 19:00:00,6.17468,6.1747,6.16731,6.16959,409000000.0
2005-06-14 19:30:00,6.16987,6.17292,6.16749,6.16887,408000000.0
2005-06-14 20:00:00,6.16871,6.17568,6.16842,6.17346,390000000.0
2005-06-14 20:30:00,6.17336,6.18262,6.17281,6.17916,412000000.0
2005-06-14 21:00:00,6.17841,6.18085,6.17579,6.17801,378000000.0
2005-06-14 21:30:00,6.17828,6.18115,6.17709,6.1795,408000000.0
2005-06-14 22:00:00,6.17961,6.18317,6.17892,6.18193,411000000.0
2005-06-14 22:30:00,6.1822,6.18313,6.17979,6.18058,381000000.0
2005-06-14 23:00:00,6.18058,6.18311,6.17856,6.18033,389000000.0
2005-06-14 23:30:00,6.18105,6.1822,6.17915,6.18019,433000000.0
2005-06-15 00:00:00,6.17999,6.18141,6.17761,6.17928,386000000.0
2005-06-15 00:30:00,6.17884,6.18379,6.17842,6.18208,394000000.0
2005-06-15 01:00:00,6.18252,6.18772,6.18073,6.18526,380000000.0
2005-06-15 01:30:00,6.18561,6.18627,6.18023,6.18089,407000000.0
2005-06-15 02:00:00,6.1796,6.1805,6.1741,6.17656,419000000.0
2005-06-15 02:30:00,6.17667,6.18013,6.17562,6.17869,404000000.0
2005-06-15 03:00:00,6.17867,6.17965,6.17424,6.17598,398000000.0
2005-06-15 03:30:00,6.17639,6.17675,6.171,6.1739,400000000.0
2005-06-15 04:00:00,6.17417,6.17466,6.17064,6.1746,385000000.0
2005-06-15 04:30:00,6.17482,6.17785,6.17303,6.17494,383000000.0
2005-06-15 05:00:00,6.17504,6.17665,6.17027,6.17337,405000000.0
2005-06-15 05:30:00,6.17284,6.17439,6.17053,6.17299,424000000.0
2005-06-15 06:00:00,6.1732,6.17456,6.16875,6.17365,439000000.0
2005-06-15 06:30:00,6.1721,6.1751,6.17083,6.17497,390000000.0
2005-06-15 07:00:00,6.17414,6.17724,6.17185,6.1739,433000000.0
2005-06-15 07:30:00,6.17253,6.1745,6.16868,6.17173,367000000.0
2005-06-15 08:00:00,6.17226,6.18006,6.169,6.17894,375000000.0
2005-06-15 08:30:00,6.17868,6.17943,6.17089,6.17189,403000000.0
2005-06-15 09:00:00,6.17092,6.17145,6.16559,6.16773,409000000.0
2005-06-15 09:30:00,6.16778,6.16974,6.15821,6.15927,446000000.0
2005-06-15 10:00:00,6.15843,6.16681,6.15724,6.16548,389000000.0
2005-06-15 10:30:00,6.16578,6.1752,6.16552,6.17237,367000000.0
2005-06-15 11:00:00,6.17167,6.17546,6.1686,6.17286,402000000.0
2005-06-15 11:30:00,6.17321,6.17521,6.16529,6.17292,380000000.0
2005-06-15 12:00:00,6.17209,6.17774,6.16979,6.17317,370000000.0
2005-06-15 12:30:00,6.17309,6.1797,6.17182,6.17689,388000000.0
2005-06-15 13:00:00,6.17611,6.1782,6.17103,6.17256,440000000.0
2005-06-15 13:30:00,6.17315,6.17476,6.16652,6.16697,356000000.0
2005-06-15 14:00:00,6.16796,6.17165,6.161,6.17065,381000000.0
2005-06-15 14:30:00,6.16932,6.18346,6.15998,6.17117,387000000.0
2005-06-15 15:00:00,6.16918,6.17855,6.15649,6.16254,403000000.0
2005-06-15 15:30:00,6.16113,6.16256,6.13799,6.14152,412000000.0
2005-06-15 16:00:00,6.14192,6.15356,6.13986,6.15275,377000000.0
2005-06-15 16:30:00,6.15094,6.15184,6.13873,6.13993,394000000.0
2005-06-15 17:00:00,6.14164,6.1521,6.13905,6.14317,380000000.0
2005-06-15 17:30:00,6.142,6.14698,6.14003,6.14215,415000000.0
2005-06-15 18:00:00,6.1415,6.14452,6.1379,6.14452,394000000.0
2005-06-15 18:30:00,6.14535,6.14962,6.14265,6.14284,408000000.0
2005-06-15 19:00:00,6.1432,6.14835,6.13893,6.14255,409000000.0
2005-06-15 19:30:00,6.14236,6.14462,6.1309,6.13422,408000000.0
2005-06-15 20:00:00,6.13484,6.13835,6.12941,6.13603,390000000.0
2005-06-15 20:30:00,6.13633,6.13874,6.134,6.13823,412000000.0
2005-06-15 21:00:00,6.13855,6.14212,6.13483,6.14006,378000000.0
2005-06-15 21:30:00,6.13865,6.14227,6.13795,6.13834,408000000.0
2005-06-15 22:00:00,6.13815,6.14176,6.13735,6.14053,411000000.0
2005-06-15 22:30:00,6.14045,6.14053,6.13466,6.13733,381000000.0
2005-06-15 23:00:00,6.136,6.13848,6.13004,6.13072,389000000.0
2005-06-15 23:30:00,6.13087,6.13571,6.13062,6.13374,433000000.0
2005-06-16 00:00:00,6.13433,6.1344,6.1311,6.1344,386000000.0
2005-06-16 00:30:00,6.13478,6.1359,6.13152,6.13585,394000000.0
2005-06-16 01:00:00,6.13602,6.13674,6.13325,6.1367,380000000.0
2005-06-16 01:30:00,6.1369,6.1404,6.13501,6.1386,407000000.0
2005-06-16 02:00:00,6.1389,6.14312,6.13809,6.13935,419000000.0
2005-06-16 02:30:00,6.13958,6.14425,6.13796,6.14355,404000000.0
2005-06-16 03:00:00,6.14283,6.14869,6.14059,6.1463,398000000.0
2005-06-16 03:30:00,6.14541,6.15088,6.14525,6.14823,400000000.0
2005-06-16 04:00:00,6.1491,6.15116,6.1463,6.14885,385000000.0
2005-06-16 04:30:00,6.14784,6.1528,6.1447,6.1528,383000000.0
2005-06-16 05:00:00,6.15244,6.15474,6.14988,6.15067,405000000.0
2005-06-16 05:30:00,6.15078,6.1663,6.15037,6.16076,424000000.0
2005-06-16 06:00:00,6.16118,6.16269,6.15749,6.16128,439000000.0
2005-06-16 06:30:00,6.16101,6.16272,6.15766,6.15912,390000000.0
2005-06-16 07:00:00,6.15837,6.16034,6.15613,6.15969,433000000.0
2005-06-16 07:30:00,6.15942,6.15963,6.1511,6.15527,367000000.0
2005-06-16 08:00:00,6.15525,6.15994,6.15481,6.15492,375000000.0
2005-06-16 08:30:00,6.15507,6.15755,6.15076,6.15563,403000000.0
2005-06-16 09:00:00,6.15452,6.15848,6.15104,6.15417,409000000.0
2005-06-16 09:30:00,6.15445,6.15728,6.15334,6.15616,446000000.0
2005-06-16 10:00:00,6.15492,6.15663,6.15008,6.1516,389000000.0
2005-06-16 10:30:00,6.15242,6.1547,6.14278,6.14694,367000000.0
2005-06-16 11:00:00,6.14713,6.14742,6.14059,6.14227,402000000.0
2005-06-16 11:30:00,6.14281,6.1471,6.13516,6.13738,380000000.0
2005-06-16 12:00:00,6.13609,6.13866,6.1297,6.13279,370000000.0
2005-06-16 12:30:00,6.13233,6.13733,6.12865,6.13563,388000000.0
2005-06-16 13:00:00,6.13497,6.13789,6.13139,6.13329,440000000.0
2005-06-16 13:30:00,6.13441,6.14307,6.13143,6.13447,356000000.0
2005-06-16 14:00:00,6.13593,6.13854,6.12928,6.1384,381000000.0
2005-06-16 14:30:00,6.13855,6.13967,6.12215,6.12232,387000000.0
2005-06-16 15:00:00,6.12217,6.12622,6.11118,6.12045,403000000.0
2005-06-16 15:30:00,6.1217,6.15544,6.12139,6.14955,412000000.0
2005-06-16 16:00:00,6.15174,6.16562,6.14597,6.16386,377000000.0
2005-06-16 16:30:00,6.16134,6.1629,6.15186,6.15251,394000000.0
2005-06-16 17:00:00,6.15188,6.15785,6.14888,6.14888,380000000.0
2005-06-16 17:30:00,6.14902,6.15453,6.14798,6.15101,415000000.0
2005-06-16 18:00:00,6.14983,6.15343,6.14226,6.14489,394000000.0
2005-06-16 18:30:00,6.14954,6.15141,6.14444,6.14997,408000000.0
2005-06-16 19:00:00,6.15002,6.15842,6.14831,6.15676,409000000.0
2005-06-16 19:30:00,6.15645,6.15888,6.14831,6.15074,408000000.0
2005-06-16 20:00:00,6.14993,6.15128,6.14604,6.1474,390000000.0
2005-06-16 20:30:00,6.14665,6.14821,6.14342,6.14652,412000000.0
2005-06-16 21:00:00,6.1452,6.14713,6.14282,6.14484,378000000.0
2005-06-16 21:30:00,6.14487,6.14931,6.14389,6.14487,408000000.0
2005-06-16 22:00:00,6.14459,6.14477,6.14017,6.14239,411000000.0
2005-06-16 22:30:00,6.14168,6.1432,6.13866,6.13998,381000000.0
2005-06-16 23:00:00,6.14157,6.14157,6.13772,6.13866,389000000.0
2005-06-16 23:30:00,6.13877,6.14325,6.13751,6.14129,433000000.0
2005-06-17 00:00:00,6.14084,6.14797,6.14055,6.14552,386000000.0
2005-06-17 00:30:00,6.14568,6.14704,6.14212,6.14448,394000000.0
2005-06-17 01:00:00,6.14468,6.14844,6.144,6.14655,380000000.0
2005-06-17 01:30:00,6.14638,6.14781,6.13946,6.14143,407000000.0
2005-06-17 02:00:00,6.14188,6.14773,6.14074,6.14397,419000000.0
2005-06-17 02:30:00,6.14365,6.14565,6.13936,6.13945,404000000.0
2005-06-17 03:00:00,6.13914,6.14531,6.13914,6.14155,398000000.0
2005-06-17 03:30:00,6.14115,6.14369,6.13368,6.13545,400000000.0
2005-06-17 04:00:00,6.13364,6.14172,6.13331,6.14084,385000000.0
2005-06-17 04:30:00,6.14046,6.14269,6.13887,6.14048,383000000.0
2005-06-17 05:00:00,6.14082,6.14246,6.13892,6.14177,405000000.0
2005-06-17 05:30:00,6.14124,6.14225,6.13898,6.14133,424000000.0
2005-06-17 06:00:00,6.14034,6.1433,6.1397,6.14056,439000000.0
2005-06-17 06:30:00,6.14057,6.14507,6.14007,6.14421,390000000.0
2005-06-17 07:00:00,6.14435,6.14594,6.14168,6.14224,433000000.0
2005-06-17 07:30:00,6.1417,6.14726,6.14121,6.14396,367000000.0
2005-06-17 08:00:00,6.14352,6.14803,6.1423,6.14429,375000000.0
2005-06-17 08:30:00,6.14435,6.14475,6.13299,6.13467,403000000.0
2005-06-17 09:00:00,6.13553,6.13696,6.12591,6.12591,409000000.0
2005-06-17 09:30:00,6.12662,6.12907,6.12297,6.12424,446000000.0
2005-06-17 10:00:00,6.12416,6.131,6.12326,6.12537,389000000.0
2005-06-17 10:30:00,6.126,6.12832,6.12127,6.12558,367000000.0
2005-06-17 11:00:00,6.12531,6.13329,6.1243,6.13004,402000000.0
2005-06-17 11:30:00,6.13019,6.13485,6.12828,6.1284,380000000.0
2005-06-17 12:00:00,6.12795,6.13239,6.10919,6.11457,370000000.0
2005-06-17 12:30:00,6.11545,6.11679,6.10161,6.10927,388000000.0
2005-06-17 13:00:00,6.10882,6.11108,6.10024,6.10325,440000000.0
2005-06-17 13:30:00,6.10268,6.11213,6.10252,6.11032,356000000.0
2005-06-17 14:00:00,6.10901,6.10941,6.10331,6.10824,381000000.0
2005-06-17 14:30:00,6.10879,6.11826,6.09621,6.11092,387000000.0
2005-06-17 15:00:00,6.11041,6.11401,6.10639,6.10823,403000000.0
2005-06-17 15:30:00,6.10802,6.11548,6.10402,6.11167,412000000.0
2005-06-17 16:00:00,6.11268,6.11275,6.08968,6.09061,377000000.0
2005-06-17 16:30:00,6.0922,6.09368,6.07779,6.08118,394000000.0
2005-06-17 17:00:00,6.08152,6.08604,6.07072,6.07741,380000000.0
2005-06-17 17:30:00,6.07737,6.07899,6.07309,6.07689,415000000.0
2005-06-17 18:00:00,6.07643,6.08026,6.07355,6.07745,394000000.0
2005-06-17 18:30:00,6.07783,6.07976,6.071,6.07424,408000000.0
2005-06-17 19:00:00,6.07505,6.07763,6.07378,6.07612,409000000.0
2005-06-17 19:30:00,6.07597,6.07722,6.07248,6.07353,408000000.0
2005-06-17 20:00:00,6.07364,6.07512,6.05644,6.06222,390000000.0
2005-06-17 20:30:00,6.06104,6.06227,6.05449,6.05689,412000000.0
2005-06-17 21:00:00,6.05776,6.06133,6.05614,6.05857,378000000.0
2005-06-17 21:30:00,6.05787,6.0602,6.05487,6.05597,408000000.0
2005-06-17 22:00:00,6.05617,6.05792,6.05318,6.05512,411000000.0
2005-06-17 22:30:00,6.05544,6.05576,6.05208,6.05496,381000000.0
2005-06-20 02:00:00,6.09032,6.09325,6.08398,6.08398,419000000.0
2005-06-20 02:30:00,6.08397,6.08527,6.08046,6.08201,404000000.0
2005-06-20 03:00:00,6.08041,6.08229,6.0766,6.07976,398000000.0
2005-06-20 03:30:00,6.0807,6.08266,6.07753,6.07986,400000000.0
2005-06-20 04:00:00,6.07929,6.08422,6.07741,6.0839,385000000.0
2005-06-20 04:30:00,6.08397,6.08713,6.08067,6.083,383000000.0
2005-06-20 05:00:00,6.0818,6.08352,6.07932,6.08035,405000000.0
2005-06-20 05:30:00,6.08055,6.08151,6.07551,6.07812,424000000.0
2005-06-20 06:00:00,6.07759,6.0817,6.07754,6.08137,439000000.0
2005-06-20 06:30:00,6.08132,6.08607,6.0784,6.08242,390000000.0
2005-06-20 07:00:00,6.08319,6.09003,6.08316,6.0893,433000000.0
2005-06-20 07:30:00,6.08948,6.0951,6.08697,6.0951,367000000.0
2005-06-20 08:00:00,6.09429,6.09861,6.08182,6.08245,375000000.0
2005-06-20 08:30:00,6.08308,6.09075,6.07841,6.07955,403000000.0
2005-06-20 09:00:00,6.08029,6.08944,6.07608,6.07778,409000000.0
2005-06-20 09:30:00,6.07905,6.08345,6.07658,6.07836,446000000.0
2005-06-20 10:00:00,6.07911,6.09446,6.07741,6.09051,389000000.0
2005-06-20 10:30:00,6.09126,6.09528,6.08782,6.08866,367000000.0
2005-06-20 11:00:00,6.08835,6.08842,6.07969,6.08526,402000000.0
2005-06-20 11:30:00,6.08523,6.08724,6.08136,6.08724,380000000.0
2005-06-20 12:00:00,6.08677,6.09128,6.08534,6.08627,370000000.0
2005-06-20 12:30:00,6.08644,6.0911,6.08366,6.08814,388000000.0
2005-06-20 13:00:00,6.08884,6.09374,6.08683,6.0919,440000000.0
2005-06-20 13:30:00,6.09182,6.09494,6.08987,6.09134,356000000.0
2005-06-20 14:00:00,6.09146,6.09544,6.0888,6.08986,381000000.0
2005-06-20 14:30:00,6.08907,6.11074,6.08505,6.1084,387000000.0
2005-06-20 15:00:00,6.10975,6.11839,6.10911,6.11172,403000000.0
2005-06-20 15:30:00,6.11227,6.12973,6.10895,6.12258,412000000.0
2005-06-20 16:00:00,6.12298,6.13085,6.12176,6.12681,377000000.0
2005-06-20 16:30:00,6.12774,6.13483,6.127,6.12876,394000000.0
2005-06-20 17:00:00,6.12905,6.13267,6.12549,6.13076,380000000.0
2005-06-20 17:30:00,6.13076,6.13388,6.12589,6.1281,415000000.0
2005-06-20 18:00:00,6.12812,6.13604,6.12136,6.12396,394000000.0
2005-06-20 18:30:00,6.1231,6.12903,6.11819,6.12196,408000000.0
2005-06-20 19:00:00,6.12057,6.12799,6.11906,6.12464,409000000.0
2005-06-20 19:30:00,6.12456,6.12891,6.12246,6.1249,408000000.0
2005-06-20 20:00:00,6.12388,6.12949,6.12253,6.12507,390000000.0
2005-06-20 20:30:00,6.12543,6.12865,6.12162,6.12288,412000000.0
2005-06-20 21:00:00,6.12427,6.1298,6.12209,6.12468,378000000.0
2005-06-20 21:30:00,6.12393,6.13159,6.1226,6.12488,408000000.0
2005-06-20 22:00:00,6.12515,6.13104,6.12442,6.12622,411000000.0
2005-06-20 22:30:00,6.12988,6.1299,6.12119,6.12135,381000000.0
2005-06-20 23:00:00,6.12083,6.12536,6.11722,6.11922,389000000.0
2005-06-20 23:30:00,6.1193,6.12146,6.11749,6.12012,433000000.0
2005-06-21 00:00:00,6.12018,6.12304,6.11792,6.12177,386000000.0
2005-06-21 00:30:00,6.1219,6.12591,6.11968,6.12192,394000000.0
2005-06-21 01:00:00,6.12154,6.12896,6.12094,6.12835,380000000.0
2005-06-21 01:30:00,6.12859,6.13278,6.1252,6.13026,407000000.0
2005-06-21 02:00:00,6.13103,6.13458,6.12088,6.1265,419000000.0
2005-06-21 02:30:00,6.1261,6.13219,6.12358,6.12656,404000000.0
2005-06-21 03:00:00,6.12688,6.13069,6.12553,6.12917,398000000.0
2005-06-21 03:30:00,6.1296,6.13101,6.12562,6.12834,400000000.0
2005-06-21 04:00:00,6.12785,6.12887,6.12223,6.12309,385000000.0
2005-06-21 04:30:00,6.12317,6.1254,6.12214,6.12349,383000000.0
2005-06-21 05:00:00,6.1241,6.1251,6.12201,6.12289,405000000.0
2005-06-21 05:30:00,6.12251,6.12842,6.12224,6.1242,424000000.0
2005-06-21 06:00:00,6.12439,6.12638,6.1227,6.12582,439000000.0
2005-06-21 06:30:00,6.12628,6.12628,6.11861,6.12408,390000000.0
2005-06-21 07:00:00,6.12489,6.13085,6.1233,6.12928,433000000.0
2005-06-21 07:30:00,6.12975,6.13141,6.12407,6.12899,367000000.0
2005-06-21 08:00:00,6.12925,6.13114,6.12584,6.12857,375000000.0
2005-06-21 08:30:00,6.1287,6.13067,6.12513,6.12715,403000000.0
2005-06-21 09:00:00,6.12658,6.12964,6.12254,6.12748,409000000.0
2005-06-21 09:30:00,6.1278,6.14823,6.1278,6.14681,446000000.0
2005-06-21 10:00:00,6.14877,6.15236,6.14505,6.15057,389000000.0
2005-06-21 10:30:00,6.15287,6.15378,6.14599,6.1534,367000000.0
2005-06-21 11:00:00,6.15139,6.15712,6.14833,6.15152,402000000.0
2005-06-21 11:30:00,6.14996,6.16091,6.14903,6.15706,380000000.0
2005-06-21 12:00:00,6.15625,6.15733,6.1491,6.15551,370000000.0
2005-06-21 12:30:00,6.15653,6.15822,6.15396,6.15754,388000000.0
2005-06-21 13:00:00,6.15726,6.16425,6.15544,6.15834,440000000.0
2005-06-21 13:30:00,6.15818,6.16168,6.15147,6.15221,356000000.0
2005-06-21 14:00:00,6.15234,6.15462,6.14772,6.15052,381000000.0
2005-06-21 14:30:00,6.15048,6.15537,6.14556,6.14669,387000000.0
2005-06-21 15:00:00,6.14641,6.14683,6.13764,6.14133,403000000.0
2005-06-21 15:30:00,6.1409,6.14577,6.13767,6.14201,412000000.0
2005-06-21 16:00:00,6.14118,6.14886,6.13908,6.14485,377000000.0
2005-06-21 16:30:00,6.14504,6.15294,6.12504,6.13113,394000000.0
2005-06-21 17:00:00,6.1316,6.13405,6.12241,6.13167,380000000.0
2005-06-21 17:30:00,6.13075,6.13587,6.12696,6.13228,415000000.0
2005-06-21 18:00:00,6.13119,6.13378,6.12141,6.12622,394000000.0
2005-06-21 18:30:00,6.1264,6.1275,6.11805,6.12551,408000000.0
2005-06-21 19:00:00,6.12513,6.1266,6.11978,6.12141,409000000.0
2005-06-21 19:30:00,6.12079,6.12328,6.11608,6.12204,408000000.0
2005-06-21 20:00:00,6.12196,6.12396,6.11156,6.11311,390000000.0
2005-06-21 20:30:00,6.10926,6.11439,6.10848,6.11061,412000000.0
2005-06-21 21:00:00,6.11061,6.11362,6.10923,6.10946,378000000.0
2005-06-21 21:30:00,6.10975,6.11224,6.10858,6.10953,408000000.0
2005-06-21 22:00:00,6.10865,6.111,6.10526,6.10656,411000000.0
2005-06-21 22:30:00,6.10772,6.10879,6.10324,6.10635,381000000.0
2005-06-21 23:00:00,6.10701,6.1127,6.10505,6.11225,389000000.0
2005-06-21 23:30:00,6.11244,6.11424,6.1093,6.11045,433000000.0
2005-06-22 00:00:00,6.11054,6.11571,6.10927,6.11301,386000000.0
2005-06-22 00:30:00,6.1133,6.11458,6.11012,6.11141,394000000.0
2005-06-22 01:00:00,6.11148,6.11295,6.10798,6.10817,380000000.0
2005-06-22 01:30:00,6.10836,6.10955,6.09766,6.1055,407000000.0
2005-06-22 02:00:00,6.10495,6.10959,6.10378,6.10825,419000000.0
2005-06-22 02:30:00,6.10827,6.11254,6.10498,6.11027,404000000.0
2005-06-22 03:00:00,6.11015,6.11532,6.10951,6.11321,398000000.0
2005-06-22 03:30:00,6.11316,6.11746,6.11222,6.11536,400000000.0
2005-06-22 04:00:00,6.1157,6.11715,6.11271,6.11478,385000000.0
2005-06-22 04:30:00,6.11509,6.11662,6.11047,6.1142,383000000.0
2005-06-22 05:00:00,6.11411,6.11466,6.10965,6.11224,405000000.0
2005-06-22 05:30:00,6.11216,6.11661,6.11083,6.1144,424000000.0
2005-06-22 06:00:00,6.11364,6.1162,6.11296,6.11362,439000000.0
2005-06-22 06:30:00,6.11405,6.11601,6.11104,6.11341,390000000.0
2005-06-22 07:00:00,6.11376,6.11663,6.11231,6.11438,433000000.0
2005-06-22 07:30:00,6.11397,6.11667,6.10958,6.11299,367000000.0
2005-06-22 08:00:00,6.11336,6.11369,6.10352,6.10553,375000000.0
2005-06-22 08:30:00,6.10582,6.1131,6.09997,6.10259,403000000.0
2005-06-22 09:00:00,6.10125,6.10998,6.10091,6.10739,409000000.0
2005-06-22 09:30:00,6.107,6.11054,6.10406,6.10519,446000000.0
2005-06-22 10:00:00,6.10623,6.10728,6.09947,6.10315,389000000.0
2005-06-22 10:30:00,6.10348,6.1058,6.0993,6.10352,367000000.0
2005-06-22 11:00:00,6.10297,6.12843,6.10193,6.12215,402000000.0
2005-06-22 11:30:00,6.12135,6.13052,6.12073,6.12464,380000000.0
2005-06-22 12:00:00,6.12473,6.12861,6.12346,6.12763,370000000.0
2005-06-22 12:30:00,6.12698,6.13786,6.12698,6.13748,388000000.0
2005-06-22 13:00:00,6.1365,6.14722,6.13336,6.14364,440000000.0
2005-06-22 13:30:00,6.14334,6.14529,6.13842,6.14147,356000000.0
2005-06-22 14:00:00,6.14246,6.14685,6.13925,6.14521,381000000.0
2005-06-22 14:30:00,6.14409,6.14463,6.1356,6.14387,387000000.0
2005-06-22 15:00:00,6.14338,6.1456,6.13661,6.14176,403000000.0
2005-06-22 15:30:00,6.14195,6.14467,6.13602,6.14172,412000000.0
2005-06-22 16:00:00,6.14271,6.14483,6.13106,6.13165,377000000.0
2005-06-22 16:30:00,6.1323,6.13766,6.12975,6.13163,394000000.0
2005-06-22 17:00:00,6.13331,6.13659,6.13025,6.13165,380000000.0
2005-06-22 17:30:00,6.13257,6.13623,6.12924,6.13323,415000000.0
2005-06-22 18:00:00,6.13396,6.15095,6.13393,6.14534,394000000.0
2005-06-22 18:30:00,6.14493,6.14765,6.14161,6.14571,408000000.0
2005-06-22 19:00:00,6.14549,6.14655,6.13907,6.1428,409000000.0
2005-06-22 19:30:00,6.14315,6.1441,6.13968,6.14203,408000000.0
2005-06-22 20:00:00,6.14182,6.14297,6.13616,6.14019,390000000.0
2005-06-22 20:30:00,6.14015,6.14162,6.13627,6.13684,412000000.0
2005-06-22 21:00:00,6.13702,6.13816,6.13403,6.13583,378000000.0
2005-06-22 21:30:00,6.13591,6.13848,6.13442,6.1375,408000000.0
2005-06-22 22:00:00,6.13707,6.13789,6.13395,6.13525,411000000.0
2005-06-22 22:30:00,6.13512,6.13702,6.13298,6.13562,381000000.0
2005-06-22 23:00:00,6.13537,6.13815,6.13345,6.13553,389000000.0
2005-06-22 23:30:00,6.13559,6.13659,6.13233,6.13457,433000000.0
2005-06-23 00:00:00,6.13489,6.14189,6.13383,6.14141,386000000.0
2005-06-23 00:30:00,6.14177,6.1432,6.13768,6.13852,394000000.0
2005-06-23 01:00:00,6.13904,6.14161,6.1351,6.1367,380000000.0
2005-06-23 01:30:00,6.13635,6.13702,6.13382,6.13511,407000000.0
2005-06-23 02:00:00,6.13522,6.13593,6.12927,6.13418,419000000.0
2005-06-23 02:30:00,6.13348,6.13377,6.12934,6.13133,404000000.0
2005-06-23 03:00:00,6.13139,6.13575,6.12845,6.13407,398000000.0
2005-06-23 03:30:00,6.13417,6.13826,6.13073,6.13463,400000000.0
2005-06-23 04:00:00,6.13545,6.13563,6.13163,6.13314,385000000.0
2005-06-23 04:30:00,6.13321,6.13608,6.13261,6.13506,383000000.0
2005-06-23 05:00:00,6.13469,6.13897,6.13283,6.13558,405000000.0
2005-06-23 05:30:00,6.13508,6.1387,6.13483,6.13752,424000000.0
2005-06-23 06:00:00,6.13768,6.13806,6.13379,6.13496,439000000.0
2005-06-23 06:30:00,6.13538,6.13916,6.13442,6.1374,390000000.0
2005-06-23 07:00:00,6.13733,6.14296,6.13702,6.14064,433000000.0
2005-06-23 07:30:00,6.14133,6.14581,6.13995,6.14448,367000000.0
2005-06-23 08:00:00,6.14437,6.14688,6.14002,6.14236,375000000.0
2005-06-23 08:30:00,6.14167,6.14502,6.13625,6.1421,403000000.0
2005-06-23 09:00:00,6.14164,6.14658,6.14009,6.14448,409000000.0
2005-06-23 09:30:00,6.14482,6.16135,6.1434,6.16024,446000000.0
2005-06-23 10:00:00,6.15996,6.1608,6.14918,6.15114,389000000.0
2005-06-23 10:30:00,6.15183,6.15885,6.15042,6.15666,367000000.0
2005-06-23 11:00:00,6.156,6.15732,6.1488,6.15104,402000000.0
2005-06-23 11:30:00,6.151,6.15711,6.14937,6.1568,380000000.0
2005-06-23 12:00:00,6.15655,6.15715,6.15313,6.15365,370000000.0
2005-06-23 12:30:00,6.15364,6.15907,6.15364,6.1569,388000000.0
2005-06-23 13:00:00,6.15722,6.16029,6.15396,6.16013,440000000.0
2005-06-23 13:30:00,6.15898,6.16388,6.15464,6.16263,356000000.0
2005-06-23 14:00:00,6.16293,6.17495,6.15798,6.1721,381000000.0
2005-06-23 14:30:00,6.17231,6.18833,6.17105,6.17885,387000000.0
2005-06-23 15:00:00,6.17965,6.18246,6.17219,6.17319,403000000.0
2005-06-23 15:30:00,6.1737,6.1775,6.17207,6.17689,412000000.0
2005-06-23 16:00:00,6.17658,6.18002,6.17235,6.17742,377000000.0
2005-06-23 16:30:00,6.17766,6.18364,6.17181,6.17453,394000000.0
2005-06-23 17:00:00,6.1722,6.17757,6.16413,6.16833,380000000.0
2005-06-23 17:30:00,6.16953,6.17603,6.16791,6.17298,415000000.0
2005-06-23 18:00:00,6.17318,6.17685,6.1699,6.17417,394000000.0
2005-06-23 18:30:00,6.17519,6.17945,6.17447,6.17532,408000000.0
2005-06-23 19:00:00,6.17671,6.18531,6.17501,6.1775,409000000.0
2005-06-23 19:30:00,6.17779,6.18116,6.17527,6.17675,408000000.0
2005-06-23 20:00:00,6.17725,6.18609,6.17654,6.18239,390000000.0
2005-06-23 20:30:00,6.18212,6.19141,6.18212,6.18964,412000000.0
2005-06-23 21:00:00,6.1877,6.18844,6.18044,6.18338,378000000.0
2005-06-23 21:30:00,6.18366,6.18528,6.17834,6.17959,408000000.0
2005-06-23 22:00:00,6.1786,6.18205,6.17816,6.17909,411000000.0
2005-06-23 22:30:00,6.17879,6.18127,6.17702,6.1801,381000000.0
2005-06-23 23:00:00,6.18098,6.18468,6.17998,6.18264,389000000.0
2005-06-23 23:30:00,6.18372,6.18824,6.1812,6.18582,433000000.0
2005-06-24 00:00:00,6.18567,6.18964,6.18349,6.18856,386000000.0
2005-06-24 00:30:00,6.18906,6.18978,6.18513,6.18616,394000000.0
2005-06-24 01:00:00,6.18537,6.19154,6.18332,6.18862,380000000.0
2005-06-24 01:30:00,6.18879,6.19091,6.18522,6.18642,407000000.0
2005-06-24 02:00:00,6.18756,6.1887,6.18477,6.18703,419000000.0
2005-06-24 02:30:00,6.18744,6.1891,6.18438,6.18734,404000000.0
2005-06-24 03:00:00,6.18697,6.18948,6.18507,6.18663,398000000.0
2005-06-24 03:30:00,6.18709,6.18837,6.18398,6.18663,400000000.0
2005-06-24 04:00:00,6.1859,6.18726,6.18169,6.186,385000000.0
2005-06-24 04:30:00,6.18603,6.1883,6.18491,6.1856,383000000.0
2005-06-24 05:00:00,6.18512,6.18726,6.18391,6.18583,405000000.0
2005-06-24 05:30:00,6.18552,6.19239,6.18457,6.19119,424000000.0
2005-06-24 06:00:00,6.1899,6.20624,6.18295,6.18363,439000000.0
2005-06-24 06:30:00,6.1833,6.1852,6.17578,6.18276,390000000.0
2005-06-24 07:00:00,6.18215,6.18603,6.1803,6.18433,433000000.0
2005-06-24 07:30:00,6.18382,6.18628,6.17806,6.1843,367000000.0
2005-06-24 08:00:00,6.18336,6.18711,6.17786,6.18396,375000000.0
2005-06-24 08:30:00,6.18354,6.18619,6.1777,6.18041,403000000.0
2005-06-24 09:00:00,6.18041,6.18247,6.17481,6.1776,409000000.0
2005-06-24 09:30:00,6.17635,6.17801,6.16654,6.17137,446000000.0
2005-06-24 10:00:00,6.17149,6.17188,6.16171,6.16507,389000000.0
2005-06-24 10:30:00,6.16564,6.1723,6.16247,6.17095,367000000.0
2005-06-24 11:00:00,6.16993,6.17473,6.16786,6.16873,402000000.0
2005-06-24 11:30:00,6.16846,6.17187,6.16187,6.16427,380000000.0
2005-06-24 12:00:00,6.16373,6.16576,6.15436,6.16017,370000000.0
2005-06-24 12:30:00,6.16026,6.16385,6.15641,6.16385,388000000.0
2005-06-24 13:00:00,6.16362,6.16381,6.15574,6.15868,440000000.0
2005-06-24 13:30:00,6.15844,6.16112,6.15214,6.15791,356000000.0
2005-06-24 14:00:00,6.15808,6.16346,6.15563,6.16224,381000000.0
2005-06-24 14:30:00,6.16057,6.17321,6.15385,6.16724,387000000.0
2005-06-24 15:00:00,6.16765,6.1687,6.15356,6.16571,403000000.0
2005-06-24 15:30:00,6.16665,6.16856,6.15796,6.16477,412000000.0
2005-06-24 16:00:00,6.16369,6.16459,6.15033,6.15376,377000000.0
2005-06-24 16:30:00,6.15325,6.15828,6.14702,6.15576,394000000.0
2005-06-24 17:00:00,6.15657,6.16431,6.15533,6.15885,380000000.0
2005-06-24 17:30:00,6.15909,6.16024,6.15295,6.15753,415000000.0
2005-06-24 18:00:00,6.15757,6.16182,6.15575,6.15575,394000000.0
2005-06-24 18:30:00,6.1558,6.159,6.15448,6.15801,408000000.0
2005-06-24 19:00:00,6.15763,6.16014,6.15477,6.15963,409000000.0
2005-06-24 19:30:00,6.15847,6.16193,6.15795,6.16069,408000000.0
2005-06-24 20:00:00,6.16069,6.1615,6.15434,6.15535,390000000.0
2005-06-24 20:30:00,6.15579,6.15709,6.15286,6.15479,412000000.0
2005-06-24 21:00:00,6.15476,6.15549,6.15023,6.15248,378000000.0
2005-06-24 21:30:00,6.1521,6.15422,6.14709,6.1497,408000000.0
2005-06-24 22:00:00,6.1495,6.15137,6.14765,6.15089,411000000.0
2005-06-24 22:30:00,6.15046,6.15573,6.14773,6.1545,381000000.0
2005-06-27 02:00:00,6.13741,6.13892,6.13435,6.13854,419000000.0
2005-06-27 02:30:00,6.13916,6.13927,6.13262,6.13583,404000000.0
2005-06-27 03:00:00,6.13549,6.13804,6.13197,6.13577,398000000.0
2005-06-27 03:30:00,6.13589,6.13791,6.13291,6.13725,400000000.0
2005-06-27 04:00:00,6.13672,6.13804,6.13374,6.13798,385000000.0
2005-06-27 04:30:00,6.13766,6.13832,6.13523,6.13617,383000000.0
2005-06-27 05:00:00,6.13667,6.1384,6.13593,6.13745,405000000.0
2005-06-27 05:30:00,6.13721,6.13842,6.1353,6.13533,424000000.0
2005-06-27 06:00:00,6.13591,6.13798,6.13376,6.13537,439000000.0
2005-06-27 06:30:00,6.13554,6.13763,6.13384,6.13553,390000000.0
2005-06-27 07:00:00,6.13598,6.13714,6.13045,6.13185,433000000.0
2005-06-27 07:30:00,6.13184,6.13583,6.13057,6.13381,367000000.0
2005-06-27 08:00:00,6.13425,6.13603,6.12785,6.12785,375000000.0
2005-06-27 08:30:00,6.12888,6.12888,6.11321,6.11639,403000000.0
2005-06-27 09:00:00,6.1155,6.11909,6.11314,6.11599,409000000.0
2005-06-27 09:30:00,6.11711,6.11895,6.11127,6.11463,446000000.0
2005-06-27 10:00:00,6.11523,6.12429,6.11407,6.1235,389000000.0
2005-06-27 10:30:00,6.12316,6.12393,6.11725,6.11811,367000000.0
2005-06-27 11:00:00,6.11811,6.12154,6.11642,6.11958,402000000.0
2005-06-27 11:30:00,6.12071,6.12351,6.11635,6.11962,380000000.0
2005-06-27 12:00:00,6.12079,6.12124,6.1134,6.11624,370000000.0
2005-06-27 12:30:00,6.1162,6.11812,6.10776,6.11086,388000000.0
2005-06-27 13:00:00,6.11116,6.11189,6.10697,6.11045,440000000.0
2005-06-27 13:30:00,6.1097,6.11373,6.10577,6.11208,356000000.0
2005-06-27 14:00:00,6.11248,6.11869,6.10879,6.11527,381000000.0
2005-06-27 14:30:00,6.11608,6.12294,6.11459,6.12107,387000000.0
2005-06-27 15:00:00,6.12078,6.12176,6.11504,6.11904,403000000.0
2005-06-27 15:30:00,6.11859,6.12369,6.11593,6.11851,412000000.0
2005-06-27 16:00:00,6.11917,6.12166,6.11093,6.11305,377000000.0
2005-06-27 16:30:00,6.11396,6.12217,6.11159,6.11838,394000000.0
2005-06-27 17:00:00,6.1186,6.12917,6.11797,6.12191,380000000.0
2005-06-27 17:30:00,6.12076,6.12632,6.12035,6.1254,415000000.0
2005-06-27 18:00:00,6.12518,6.12782,6.12188,6.12284,394000000.0
2005-06-27 18:30:00,6.12293,6.12516,6.12021,6.12059,408000000.0
2005-06-27 19:00:00,6.12024,6.12177,6.11751,6.11857,409000000.0
2005-06-27 19:30:00,6.1191,6.1226,6.11865,6.1218,408000000.0
2005-06-27 20:00:00,6.12156,6.12162,6.11811,6.11913,390000000.0
2005-06-27 20:30:00,6.11904,6.12386,6.11807,6.12342,412000000.0
2005-06-27 21:00:00,6.12364,6.12452,6.11983,6.12129,378000000.0
2005-06-27 21:30:00,6.12083,6.12287,6.11906,6.11907,408000000.0
2005-06-27 22:00:00,6.11932,6.12219,6.11808,6.11947,411000000.0
2005-06-27 22:30:00,6.1198,6.12143,6.11816,6.11873,381000000.0
2005-06-27 23:00:00,6.11859,6.11912,6.1138,6.11516,389000000.0
2005-06-27 23:30:00,6.11577,6.11639,6.11215,6.11395,433000000.0
2005-06-28 00:00:00,6.11404,6.1175,6.11369,6.11523,386000000.0
2005-06-28 00:30:00,6.11526,6.12017,6.11397,6.11845,394000000.0
2005-06-28 01:00:00,6.11843,6.12288,6.1178,6.12035,380000000.0
2005-06-28 01:30:00,6.12018,6.12186,6.11494,6.11684,407000000.0
2005-06-28 02:00:00,6.11598,6.11697,6.11224,6.11544,419000000.0
2005-06-28 02:30:00,6.11538,6.11864,6.11484,6.11811,404000000.0
2005-06-28 03:00:00,6.11784,6.11998,6.11638,6.11684,398000000.0
2005-06-28 03:30:00,6.11727,6.11799,6.11433,6.11516,400000000.0
2005-06-28 04:00:00,6.11478,6.117,6.11286,6.11675,385000000.0
2005-06-28 04:30:00,6.11814,6.11873,6.1157,6.11796,383000000.0
2005-06-28 05:00:00,6.11825,6.12107,6.11447,6.12017,405000000.0
2005-06-28 05:30:00,6.12143,6.12285,6.11786,6.11874,424000000.0
2005-06-28 06:00:00,6.11933,6.12332,6.11919,6.11967,439000000.0
2005-06-28 06:30:00,6.12011,6.12147,6.11721,6.12112,390000000.0
2005-06-28 07:00:00,6.12087,6.12222,6.11478,6.11562,433000000.0
2005-06-28 07:30:00,6.11582,6.12428,6.1145,6.12293,367000000.0
2005-06-28 08:00:00,6.12242,6.13377,6.11961,6.13069,375000000.0
2005-06-28 08:30:00,6.13148,6.13861,6.12956,6.13536,403000000.0
2005-06-28 09:00:00,6.13512,6.14356,6.13443,6.14292,409000000.0
2005-06-28 09:30:00,6.14245,6.14508,6.14023,6.14129,446000000.0
2005-06-28 10:00:00,6.14173,6.14395,6.13577,6.13762,389000000.0
2005-06-28 10:30:00,6.13703,6.14998,6.13703,6.14723,367000000.0
2005-06-28 11:00:00,6.14756,6.15277,6.14261,6.14871,402000000.0
2005-06-28 11:30:00,6.15019,6.1552,6.14668,6.15181,380000000.0
2005-06-28 12:00:00,6.15219,6.15219,6.14399,6.14532,370000000.0
2005-06-28 12:30:00,6.14538,6.15205,6.14099,6.14721,388000000.0
2005-06-28 13:00:00,6.1463,6.15349,6.14285,6.14586,440000000.0
2005-06-28 13:30:00,6.14601,6.15348,6.14535,6.15305,356000000.0
2005-06-28 14:00:00,6.15406,6.15581,6.14936,6.14988,381000000.0
2005-06-28 14:30:00,6.14912,6.15585,6.14855,6.1543,387000000.0
2005-06-28 15:00:00,6.15387,6.16366,6.15103,6.15797,403000000.0
2005-06-28 15:30:00,6.15865,6.16308,6.15598,6.15863,412000000.0
2005-06-28 16:00:00,6.16022,6.1677,6.15334,6.16548,377000000.0
2005-06-28 16:30:00,6.16712,6.16712,6.15706,6.16244,394000000.0
2005-06-28 17:00:00,6.16105,6.16585,6.15854,6.16512,380000000.0
2005-06-28 17:30:00,6.16519,6.16659,6.15938,6.16289,415000000.0
2005-06-28 18:00:00,6.16285,6.16663,6.16059,6.16249,394000000.0
2005-06-28 18:30:00,6.16267,6.16616,6.16066,6.16452,408000000.0
2005-06-28 19:00:00,6.16419,6.1689,6.16287,6.16841,409000000.0
2005-06-28 19:30:00,6.16828,6.16967,6.16457,6.16652,408000000.0
2005-06-28 20:00:00,6.16561,6.16849,6.16443,6.16515,390000000.0
2005-06-28 20:30:00,6.1656,6.16815,6.1622,6.1649,412000000.0
2005-06-28 21:00:00,6.16386,6.16479,6.16088,6.16145,378000000.0
2005-06-28 21:30:00,6.16236,6.17212,6.16187,6.17205,408000000.0
2005-06-28 22:00:00,6.17109,6.17381,6.16981,6.17216,411000000.0
2005-06-28 22:30:00,6.17223,6.17578,6.17105,6.1739,381000000.0
2005-06-28 23:00:00,6.17517,6.17606,6.16671,6.17054,389000000.0
2005-06-28 23:30:00,6.17062,6.17062,6.16576,6.1658,433000000.0
2005-06-29 00:00:00,6.16574,6.17035,6.16574,6.16681,386000000.0
2005-06-29 00:30:00,6.16658,6.16821,6.16431,6.16537,394000000.0
2005-06-29 01:00:00,6.16439,6.16967,6.16172,6.1688,380000000.0
2005-06-29 01:30:00,6.16896,6.17028,6.16401,6.16618,407000000.0
2005-06-29 02:00:00,6.16574,6.16626,6.16024,6.16354,419000000.0
2005-06-29 02:30:00,6.16396,6.167,6.16058,6.16578,404000000.0
2005-06-29 03:00:00,6.1654,6.17064,6.16492,6.16685,398000000.0
2005-06-29 03:30:00,6.16658,6.17386,6.1658,6.17307,400000000.0
2005-06-29 04:00:00,6.17245,6.17519,6.1691,6.17271,385000000.0
2005-06-29 04:30:00,6.17302,6.17382,6.16767,6.16927,383000000.0
2005-06-29 05:00:00,6.16922,6.17069,6.1668,6.16806,405000000.0
2005-06-29 05:30:00,6.16892,6.1705,6.16721,6.16951,424000000.0
2005-06-29 06:00:00,6.16961,6.16985,6.16631,6.16775,439000000.0
2005-06-29 06:30:00,6.16783,6.16994,6.16698,6.16904,390000000.0
2005-06-29 07:00:00,6.1688,6.17161,6.16766,6.16908,433000000.0
2005-06-29 07:30:00,6.17032,6.17107,6.1665,6.16782,367000000.0
2005-06-29 08:00:00,6.16803,6.18365,6.16744,6.17949,375000000.0
2005-06-29 08:30:00,6.1792,6.18389,6.17711,6.1816,403000000.0
2005-06-29 09:00:00,6.18181,6.18589,6.17873,6.18312,409000000.0
2005-06-29 09:30:00,6.18208,6.18882,6.18009,6.18699,446000000.0
2005-06-29 10:00:00,6.18754,6.1888,6.1794,6.18137,389000000.0
2005-06-29 10:30:00,6.18213,6.18213,6.17162,6.17721,367000000.0
2005-06-29 11:00:00,6.17671,6.17721,6.16784,6.17187,402000000.0
2005-06-29 11:30:00,6.17229,6.17546,6.16977,6.17224,380000000.0
2005-06-29 12:00:00,6.17239,6.17325,6.16338,6.16489,370000000.0
2005-06-29 12:30:00,6.16467,6.17105,6.16161,6.16999,388000000.0
2005-06-29 13:00:00,6.17013,6.17496,6.16685,6.1712,440000000.0
2005-06-29 13:30:00,6.17191,6.17723,6.16904,6.17626,356000000.0
2005-06-29 14:00:00,6.17655,6.17693,6.17056,6.17294,381000000.0
2005-06-29 14:30:00,6.1731,6.17948,6.16988,6.17898,387000000.0
2005-06-29 15:00:00,6.17942,6.18444,6.17723,6.17924,403000000.0
2005-06-29 15:30:00,6.17925,6.18387,6.17668,6.1813,412000000.0
2005-06-29 16:00:00,6.18036,6.19254,6.17675,6.18665,377000000.0
2005-06-29 16:30:00,6.18822,6.18952,6.16584,6.16718,394000000.0
2005-06-29 17:00:00,6.16629,6.16871,6.15475,6.15661,380000000.0
2005-06-29 17:30:00,6.15565,6.16145,6.14408,6.14941,415000000.0
2005-06-29 18:00:00,6.15032,6.1634,6.14796,6.16123,394000000.0
2005-06-29 18:30:00,6.16078,6.16209,6.15631,6.15728,408000000.0
2005-06-29 19:00:00,6.15765,6.15924,6.15519,6.15713,409000000.0
2005-06-29 19:30:00,6.15703,6.16251,6.15601,6.16187,408000000.0
2005-06-29 20:00:00,6.16138,6.16201,6.15736,6.16095,390000000.0
2005-06-29 20:30:00,6.16082,6.16378,6.15929,6.16303,412000000.0
2005-06-29 21:00:00,6.163,6.16454,6.16026,6.16347,378000000.0
2005-06-29 21:30:00,6.16248,6.16983,6.16186,6.16818,408000000.0
2005-06-29 22:00:00,6.1679,6.16994,6.1665,6.16832,411000000.0
2005-06-29 22:30:00,6.16778,6.1694,6.16401,6.16476,381000000.0
2005-06-29 23:00:00,6.16529,6.16623,6.15899,6.16092,389000000.0
2005-06-29 23:30:00,6.16215,6.16631,6.16067,6.16454,433000000.0
2005-06-30 00:00:00,6.16494,6.16647,6.16242,6.1651,386000000.0
2005-06-30 00:30:00,6.16472,6.16543,6.16021,6.16274,394000000.0
2005-06-30 01:00:00,6.16132,6.16372,6.15703,6.15902,380000000.0
2005-06-30 01:30:00,6.15937,6.16033,6.15262,6.15365,407000000.0
2005-06-30 02:00:00,6.15332,6.15792,6.15054,6.1553,419000000.0
2005-06-30 02:30:00,6.15534,6.1622,6.15457,6.15949,404000000.0
2005-06-30 03:00:00,6.15997,6.16375,6.1584,6.15881,398000000.0
2005-06-30 03:30:00,6.15921,6.16089,6.15733,6.15839,400000000.0
2005-06-30 04:00:00,6.15844,6.16276,6.15822,6.15978,385000000.0
2005-06-30 04:30:00,6.15997,6.16124,6.1546,6.15731,383000000.0
2005-06-30 05:00:00,6.15732,6.15826,6.15446,6.15601,405000000.0
2005-06-30 05:30:00,6.1559,6.15753,6.15386,6.15499,424000000.0
2005-06-30 06:00:00,6.15391,6.1558,6.15121,6.15386,439000000.0
2005-06-30 06:30:00,6.15408,6.15777,6.15308,6.15761,390000000.0
2005-06-30 07:00:00,6.15734,6.15937,6.15511,6.15749,433000000.0
2005-06-30 07:30:00,6.15711,6.15935,6.15291,6.1533,367000000.0
2005-06-30 08:00:00,6.15312,6.15499,6.14382,6.14466,375000000.0
2005-06-30 08:30:00,6.14646,6.15849,6.14558,6.15439,403000000.0
2005-06-30 09:00:00,6.15451,6.16108,6.15451,6.16005,409000000.0
2005-06-30 09:30:00,6.15984,6.16764,6.15909,6.16489,446000000.0
2005-06-30 10:00:00,6.16492,6.16603,6.16051,6.16245,389000000.0
2005-06-30 10:30:00,6.16285,6.1684,6.16168,6.16168,367000000.0
2005-06-30 11:00:00,6.1616,6.17066,6.16104,6.16769,402000000.0
2005-06-30 11:30:00,6.16849,6.17415,6.16685,6.17366,380000000.0
2005-06-30 12:00:00,6.17387,6.17959,6.16727,6.1787,370000000.0
2005-06-30 12:30:00,6.18,6.18046,6.16845,6.17571,388000000.0
2005-06-30 13:00:00,6.17633,6.17749,6.16346,6.16523,440000000.0
2005-06-30 13:30:00,6.16495,6.16764,6.15708,6.1594,356000000.0
2005-06-30 14:00:00,6.15855,6.16323,6.15252,6.1591,381000000.0
2005-06-30 14:30:00,6.15827,6.16489,6.14839,6.16033,387000000.0
2005-06-30 15:00:00,6.16003,6.16598,6.15588,6.16459,403000000.0
2005-06-30 15:30:00,6.16444,6.16619,6.15937,6.16176,412000000.0
2005-06-30 16:00:00,6.16175,6.16263,6.15351,6.15959,377000000.0
2005-06-30 16:30:00,6.1596,6.16259,6.1491,6.14924,394000000.0
2005-06-30 17:00:00,6.14951,6.15753,6.14708,6.15201,380000000.0
2005-06-30 17:30:00,6.15104,6.15833,6.14864,6.15312,415000000.0
2005-06-30 18:00:00,6.15396,6.15466,6.14319,6.14997,394000000.0
2005-06-30 18:30:00,6.15022,6.15966,6.14854,6.15587,408000000.0
2005-06-30 19:00:00,6.15538,6.15706,6.15367,6.15595,409000000.0
2005-06-30 19:30:00,6.1555,6.16112,6.1552,6.15805,408000000.0
2005-06-30 20:00:00,6.16009,6.17054,6.15275,6.16919,390000000.0
2005-06-30 20:30:00,6.166,6.1671,6.14727,6.15091,412000000.0
2005-06-30 21:00:00,6.15196,6.15543,6.14799,6.14871,378000000.0
2005-06-30 21:30:00,6.14926,6.15193,6.14835,6.15164,408000000.0
2005-06-30 22:00:00,6.15127,6.15357,6.14815,6.15121,411000000.0
2005-06-30 22:30:00,6.15159,6.15184,6.14629,6.14683,381000000.0
2005-06-30 23:00:00,6.14773,6.15161,6.14727,6.14977,389000000.0
2005-06-30 23:30:00,6.14983,6.15696,6.1493,6.15587,433000000.0
2005-07-01 00:00:00,6.15609,6.15882,6.15138,6.15514,386000000.0
2005-07-01 00:30:00,6.15472,6.16008,6.15276,6.15646,394000000.0
2005-07-01 01:00:00,6.15701,6.15956,6.15287,6.15623,380000000.0
2005-07-01 01:30:00,6.15637,6.15956,6.15307,6.15758,407000000.0
2005-07-01 02:00:00,6.15744,6.15951,6.15105,6.15666,419000000.0
2005-07-01 02:30:00,6.15726,6.15751,6.15241,6.15652,404000000.0
2005-07-01 03:00:00,6.15656,6.1617,6.15656,6.16116,398000000.0
2005-07-01 03:30:00,6.16194,6.16194,6.15329,6.15628,400000000.0
2005-07-01 04:00:00,6.15583,6.16018,6.15453,6.15699,385000000.0
2005-07-01 04:30:00,6.15693,6.15891,6.15602,6.15689,383000000.0
2005-07-01 05:00:00,6.15778,6.15971,6.15552,6.15861,405000000.0
2005-07-01 05:30:00,6.15841,6.16001,6.15667,6.15827,424000000.0
2005-07-01 06:00:00,6.15886,6.16699,6.15703,6.16467,439000000.0
2005-07-01 06:30:00,6.1652,6.16879,6.16188,6.1663,390000000.0
2005-07-01 07:00:00,6.16588,6.17711,6.16573,6.17521,433000000.0
2005-07-01 07:30:00,6.17567,6.18466,6.17242,6.18103,367000000.0
2005-07-01 08:00:00,6.18132,6.18671,6.17969,6.1847,375000000.0
2005-07-01 08:30:00,6.18492,6.18868,6.18101,6.18603,403000000.0
2005-07-01 09:00:00,6.18499,6.18584,6.17047,6.17842,409000000.0
2005-07-01 09:30:00,6.17878,6.18543,6.17808,6.18011,446000000.0
2005-07-01 10:00:00,6.17995,6.18252,6.17349,6.17357,389000000.0
2005-07-01 10:30:00,6.17356,6.17878,6.17249,6.17609,367000000.0
2005-07-01 11:00:00,6.17596,6.1768,6.16177,6.16406,402000000.0
2005-07-01 11:30:00,6.16316,6.16355,6.15098,6.15614,380000000.0
2005-07-01 12:00:00,6.15657,6.16292,6.15518,6.15604,370000000.0
2005-07-01 12:30:00,6.15598,6.16425,6.15446,6.16174,388000000.0
2005-07-01 13:00:00,6.16165,6.16779,6.15873,6.16605,440000000.0
2005-07-01 13:30:00,6.16561,6.16715,6.15955,6.16111,356000000.0
2005-07-01 14:00:00,6.16138,6.16737,6.15901,6.16487,381000000.0
2005-07-01 14:30:00,6.16536,6.16848,6.1625,6.16414,387000000.0
2005-07-01 15:00:00,6.16456,6.17847,6.16368,6.17438,403000000.0
2005-07-01 15:30:00,6.17504,6.1769,6.16933,6.17276,412000000.0
2005-07-01 16:00:00,6.17433,6.21261,6.17336,6.21261,377000000.0
2005-07-01 16:30:00,6.21388,6.22433,6.20057,6.22211,394000000.0
2005-07-01 17:00:00,6.22166,6.22329,6.21293,6.21807,380000000.0
2005-07-01 17:30:00,6.21849,6.23006,6.21628,6.22665,415000000.0
2005-07-01 18:00:00,6.22777,6.23643,6.22412,6.22453,394000000.0
2005-07-01 18:30:00,6.22574,6.2303,6.22189,6.22745,408000000.0
2005-07-01 19:00:00,6.22796,6.22928,6.22419,6.22673,409000000.0
2005-07-01 19:30:00,6.22712,6.23291,6.2257,6.23166,408000000.0
2005-07-01 20:00:00,6.23164,6.2334,6.22899,6.23314,390000000.0
2005-07-01 20:30:00,6.23397,6.23612,6.23075,6.23262,412000000.0
2005-07-01 21:00:00,6.23157,6.23282,6.22743,6.22966,378000000.0
2005-07-01 21:30:00,6.22988,6.23361,6.22936,6.23114,408000000.0
2005-07-01 22:00:00,6.23073,6.23232,6.22666,6.22767,411000000.0
2005-07-01 22:30:00,6.22733,6.23065,6.22641,6.22797,381000000.0
2005-07-04 02:00:00,6.23833,6.24021,6.23211,6.23739,419000000.0
2005-07-04 02:30:00,6.23719,6.23865,6.23372,6.23803,404000000.0
2005-07-04 03:00:00,6.2377,6.24214,6.23709,6.24021,398000000.0
2005-07-04 03:30:00,6.24084,6.2431,6.23821,6.24169,400000000.0
2005-07-04 04:00:00,6.24141,6.2437,6.24026,6.24322,385000000.0
2005-07-04 04:30:00,6.24357,6.25379,6.24186,6.2524,383000000.0
2005-07-04 05:00:00,6.25353,6.25557,6.25061,6.25318,405000000.0
2005-07-04 05:30:00,6.25317,6.25384,6.24919,6.25061,424000000.0
2005-07-04 06:00:00,6.25025,6.25147,6.24537,6.24656,439000000.0
2005-07-04 06:30:00,6.24695,6.24695,6.24093,6.24273,390000000.0
2005-07-04 07:00:00,6.24425,6.24517,6.24079,6.24257,433000000.0
2005-07-04 07:30:00,6.24203,6.24541,6.23983,6.24312,367000000.0
2005-07-04 08:00:00,6.24294,6.24819,6.24214,6.244,375000000.0
2005-07-04 08:30:00,6.24479,6.24531,6.23087,6.2349,403000000.0
2005-07-04 09:00:00,6.23343,6.24305,6.23337,6.23892,409000000.0
2005-07-04 09:30:00,6.23859,6.24158,6.23049,6.23769,446000000.0
2005-07-04 10:00:00,6.23831,6.25056,6.23499,6.24501,389000000.0
2005-07-04 10:30:00,6.24573,6.24925,6.23988,6.24217,367000000.0
2005-07-04 11:00:00,6.24204,6.24761,6.23994,6.24617,402000000.0
2005-07-04 11:30:00,6.24537,6.25196,6.24422,6.24885,380000000.0
2005-07-04 12:00:00,6.24804,6.25656,6.24041,6.25325,370000000.0
2005-07-04 12:30:00,6.25342,6.25726,6.24889,6.24979,388000000.0
2005-07-04 13:00:00,6.2511,6.25839,6.25066,6.25412,440000000.0
2005-07-04 13:30:00,6.25419,6.26133,6.25296,6.25676,356000000.0
2005-07-04 14:00:00,6.25808,6.26161,6.25357,6.25818,381000000.0
2005-07-04 14:30:00,6.25761,6.2583,6.25183,6.25263,387000000.0
2005-07-04 15:00:00,6.25405,6.25537,6.25087,6.25497,403000000.0
2005-07-04 15:30:00,6.25524,6.25767,6.25012,6.25436,412000000.0
2005-07-04 16:00:00,6.25371,6.25703,6.25251,6.25527,377000000.0
2005-07-04 16:30:00,6.25562,6.25729,6.25038,6.25068,394000000.0
2005-07-04 17:00:00,6.2519,6.26016,6.25115,6.25717,380000000.0
2005-07-04 17:30:00,6.25686,6.25772,6.25185,6.2527,415000000.0
2005-07-04 18:00:00,6.25178,6.2581,6.25178,6.2532,394000000.0
2005-07-04 18:30:00,6.25249,6.25645,6.25072,6.25571,408000000.0
2005-07-04 19:00:00,6.25607,6.2572,6.25419,6.25607,409000000.0
2005-07-04 19:30:00,6.25616,6.25721,6.25314,6.25465,408000000.0
2005-07-04 20:00:00,6.25462,6.25687,6.25436,6.25504,390000000.0
2005-07-04 20:30:00,6.25494,6.25698,6.25427,6.25527,412000000.0
2005-07-04 21:00:00,6.25542,6.25659,6.25446,6.25483,378000000.0
2005-07-04 21:30:00,6.25476,6.25584,6.25219,6.25301,408000000.0
2005-07-04 22:00:00,6.2527,6.25482,6.25248,6.25338,411000000.0
2005-07-04 22:30:00,6.25335,6.257,6.25256,6.25494,381000000.0
2005-07-04 23:00:00,6.25466,6.25602,6.25285,6.25499,389000000.0
2005-07-04 23:30:00,6.25526,6.25674,6.25348,6.25594,433000000.0
2005-07-05 00:00:00,6.25646,6.25761,6.25224,6.2553,386000000.0
2005-07-05 00:30:00,6.2553,6.25717,6.25035,6.25119,394000000.0
2005-07-05 01:00:00,6.25167,6.25531,6.25038,6.2507,380000000.0
2005-07-05 01:30:00,6.25055,6.25218,6.24717,6.24871,407000000.0
2005-07-05 02:00:00,6.24867,6.25094,6.24555,6.25094,419000000.0
2005-07-05 02:30:00,6.25095,6.25315,6.24474,6.24584,404000000.0
2005-07-05 03:00:00,6.24548,6.24888,6.24444,6.24559,398000000.0
2005-07-05 03:30:00,6.24587,6.24803,6.24448,6.24678,400000000.0
2005-07-05 04:00:00,6.24633,6.24737,6.24312,6.24564,385000000.0
2005-07-05 04:30:00,6.24555,6.25114,6.24511,6.24773,383000000.0
2005-07-05 05:00:00,6.24859,6.25311,6.24675,6.25194,405000000.0
2005-07-05 05:30:00,6.25182,6.25205,6.24791,6.24833,424000000.0
2005-07-05 06:00:00,6.24921,6.25082,6.24768,6.24857,439000000.0
2005-07-05 06:30:00,6.24849,6.25057,6.24628,6.24968,390000000.0
2005-07-05 07:00:00,6.2493,6.25156,6.2475,6.25149,433000000.0
2005-07-05 07:30:00,6.25148,6.25775,6.25065,6.25375,367000000.0
2005-07-05 08:00:00,6.25481,6.25754,6.24898,6.2557,375000000.0
2005-07-05 08:30:00,6.25756,6.27255,6.2511,6.26721,403000000.0
2005-07-05 09:00:00,6.26766,6.27251,6.26302,6.26549,409000000.0
2005-07-05 09:30:00,6.26579,6.26906,6.26192,6.26428,446000000.0
2005-07-05 10:00:00,6.26335,6.26918,6.25134,6.25986,389000000.0
2005-07-05 10:30:00,6.25963,6.26096,6.23498,6.24046,367000000.0
2005-07-05 11:00:00,6.23952,6.25207,6.23829,6.25053,402000000.0
2005-07-05 11:30:00,6.25104,6.25669,6.24962,6.25285,380000000.0
2005-07-05 12:00:00,6.25348,6.26131,6.2526,6.2582,370000000.0
2005-07-05 12:30:00,6.25851,6.26153,6.2535,6.25988,388000000.0
2005-07-05 13:00:00,6.26022,6.26279,6.255,6.25641,440000000.0
2005-07-05 13:30:00,6.25616,6.26867,6.25577,6.26606,356000000.0
2005-07-05 14:00:00,6.26602,6.26689,6.25844,6.26089,381000000.0
2005-07-05 14:30:00,6.26005,6.26404,6.24763,6.24955,387000000.0
2005-07-05 15:00:00,6.25361,6.25594,6.24518,6.25394,403000000.0
2005-07-05 15:30:00,6.25443,6.25582,6.24747,6.25175,412000000.0
2005-07-05 16:00:00,6.25145,6.25232,6.24058,6.24453,377000000.0
2005-07-05 16:30:00,6.2446,6.25324,6.23989,6.2521,394000000.0
2005-07-05 17:00:00,6.25208,6.26465,6.25015,6.25852,380000000.0
2005-07-05 17:30:00,6.25819,6.2593,6.24358,6.24817,415000000.0
2005-07-05 18:00:00,6.24827,6.25367,6.24646,6.24993,394000000.0
2005-07-05 18:30:00,6.25004,6.25586,6.24822,6.25376,408000000.0
2005-07-05 19:00:00,6.25426,6.25483,6.24677,6.24789,409000000.0
2005-07-05 19:30:00,6.24751,6.24887,6.24266,6.24819,408000000.0
2005-07-05 20:00:00,6.24804,6.252,6.24656,6.24843,390000000.0
2005-07-05 20:30:00,6.24849,6.2509,6.24634,6.2501,412000000.0
2005-07-05 21:00:00,6.24979,6.25054,6.24615,6.24793,378000000.0
2005-07-05 21:30:00,6.24769,6.2487,6.24481,6.24685,408000000.0
2005-07-05 22:00:00,6.24708,6.24778,6.24254,6.24541,411000000.0
2005-07-05 22:30:00,6.24497,6.25006,6.24497,6.24903,381000000.0
2005-07-05 23:00:00,6.24947,6.25094,6.24469,6.24639,389000000.0
2005-07-05 23:30:00,6.24575,6.24755,6.24363,6.24589,433000000.0
2005-07-06 00:00:00,6.24595,6.24718,6.24269,6.24372,386000000.0
2005-07-06 00:30:00,6.2438,6.24381,6.2404,6.24119,394000000.0
2005-07-06 01:00:00,6.24078,6.24408,6.24019,6.24389,380000000.0
2005-07-06 01:30:00,6.2431,6.24419,6.24108,6.24257,407000000.0
2005-07-06 02:00:00,6.24206,6.24272,6.24046,6.24106,419000000.0
2005-07-06 02:30:00,6.24176,6.24233,6.24002,6.24075,404000000.0
2005-07-06 03:00:00,6.24062,6.24622,6.24003,6.24383,398000000.0
2005-07-06 03:30:00,6.24363,6.24611,6.24201,6.24248,400000000.0
2005-07-06 04:00:00,6.24231,6.25102,6.2423,6.25041,385000000.0
2005-07-06 04:30:00,6.24985,6.25134,6.24506,6.24728,383000000.0
2005-07-06 05:00:00,6.24729,6.24881,6.24681,6.24818,405000000.0
2005-07-06 05:30:00,6.24817,6.24879,6.24656,6.24879,424000000.0
2005-07-06 06:00:00,6.24864,6.24875,6.24509,6.24577,439000000.0
2005-07-06 06:30:00,6.24613,6.24877,6.24376,6.24425,390000000.0
2005-07-06 07:00:00,6.24389,6.24685,6.24203,6.24608,433000000.0
2005-07-06 07:30:00,6.24556,6.2468,6.23555,6.23984,367000000.0
2005-07-06 08:00:00,6.23924,6.24111,6.23132,6.23187,375000000.0
2005-07-06 08:30:00,6.23267,6.24571,6.23095,6.24556,403000000.0
2005-07-06 09:00:00,6.24584,6.24598,6.23647,6.2369,409000000.0
2005-07-06 09:30:00,6.2372,6.2433,6.23196,6.23545,446000000.0
2005-07-06 10:00:00,6.23345,6.23782,6.23068,6.23782,389000000.0
2005-07-06 10:30:00,6.23704,6.24672,6.22961,6.24375,367000000.0
2005-07-06 11:00:00,6.24441,6.25768,6.24217,6.25437,402000000.0
2005-07-06 11:30:00,6.25492,6.26036,6.25184,6.25227,380000000.0
2005-07-06 12:00:00,6.25366,6.25513,6.25085,6.25382,370000000.0
2005-07-06 12:30:00,6.25465,6.2563,6.2512,6.25436,388000000.0
2005-07-06 13:00:00,6.25519,6.25687,6.25196,6.25441,440000000.0
2005-07-06 13:30:00,6.25392,6.25726,6.25185,6.25301,356000000.0
2005-07-06 14:00:00,6.25215,6.25414,6.24618,6.24856,381000000.0
2005-07-06 14:30:00,6.24845,6.25036,6.24358,6.24872,387000000.0
2005-07-06 15:00:00,6.24833,6.25058,6.24509,6.24717,403000000.0
2005-07-06 15:30:00,6.24701,6.24891,6.23768,6.24194,412000000.0
2005-07-06 16:00:00,6.24292,6.25099,6.2369,6.23711,377000000.0
2005-07-06 16:30:00,6.23719,6.24417,6.23591,6.24295,394000000.0
2005-07-06 17:00:00,6.24218,6.2513,6.23927,6.24828,380000000.0
2005-07-06 17:30:00,6.2488,6.2512,6.2412,6.24873,415000000.0
2005-07-06 18:00:00,6.24891,6.25307,6.24277,6.24642,394000000.0
2005-07-06 18:30:00,6.24667,6.25175,6.24251,6.24323,408000000.0
2005-07-06 19:00:00,6.24286,6.2454,6.24045,6.24201,409000000.0
2005-07-06 19:30:00,6.24242,6.24768,6.2412,6.24439,408000000.0
2005-07-06 20:00:00,6.24421,6.24724,6.24318,6.24418,390000000.0
2005-07-06 20:30:00,6.2442,6.2467,6.24216,6.24397,412000000.0
2005-07-06 21:00:00,6.24361,6.24618,6.24237,6.24409,378000000.0
2005-07-06 21:30:00,6.24451,6.24553,6.24014,6.24151,408000000.0
2005-07-06 22:00:00,6.24178,6.24212,6.23911,6.24133,411000000.0
2005-07-06 22:30:00,6.24129,6.24254,6.23896,6.23926,381000000.0
2005-07-06 23:00:00,6.23892,6.24159,6.23734,6.23846,389000000.0
2005-07-06 23:30:00,6.23918,6.23974,6.23698,6.23853,433000000.0
2005-07-07 00:00:00,6.2384,6.2399,6.23736,6.23917,386000000.0
2005-07-07 00:30:00,6.23893,6.24262,6.23743,6.24226,394000000.0
2005-07-07 01:00:00,6.2425,6.24356,6.24001,6.24099,380000000.0
2005-07-07 01:30:00,6.24093,6.24346,6.23957,6.24096,407000000.0
2005-07-07 02:00:00,6.24095,6.24322,6.2387,6.24255,419000000.0
2005-07-07 02:30:00,6.24259,6.24511,6.24135,6.24487,404000000.0
2005-07-07 03:00:00,6.24484,6.24509,6.2409,6.24325,398000000.0
2005-07-07 03:30:00,6.24332,6.24381,6.24007,6.24279,400000000.0
2005-07-07 04:00:00,6.24251,6.24778,6.24165,6.24513,385000000.0
2005-07-07 04:30:00,6.24468,6.25205,6.24424,6.25052,383000000.0
2005-07-07 05:00:00,6.25083,6.2512,6.24385,6.24755,405000000.0
2005-07-07 05:30:00,6.24727,6.24834,6.24394,6.24684,424000000.0
2005-07-07 06:00:00,6.24711,6.24771,6.24187,6.24255,439000000.0
2005-07-07 06:30:00,6.24268,6.24514,6.2416,6.2445,390000000.0
2005-07-07 07:00:00,6.24343,6.24559,6.24214,6.24437,433000000.0
2005-07-07 07:30:00,6.24421,6.24523,6.24218,6.24382,367000000.0
2005-07-07 08:00:00,6.24417,6.24961,6.2434,6.24812,375000000.0
2005-07-07 08:30:00,6.24764,6.24825,6.23598,6.24155,403000000.0
2005-07-07 09:00:00,6.24217,6.24405,6.23695,6.2403,409000000.0
2005-07-07 09:30:00,6.24046,6.24244,6.2339,6.23746,446000000.0
2005-07-07 10:00:00,6.23664,6.24429,6.23329,6.24211,389000000.0
2005-07-07 10:30:00,6.24262,6.24262,6.2251,6.22763,367000000.0
2005-07-07 11:00:00,6.22748,6.22752,6.18384,6.19497,402000000.0
2005-07-07 11:30:00,6.19496,6.22465,6.18743,6.21212,380000000.0
2005-07-07 12:00:00,6.21097,6.21561,6.20561,6.21011,370000000.0
2005-07-07 12:30:00,6.20927,6.21104,6.19794,6.20775,388000000.0
2005-07-07 13:00:00,6.20649,6.21286,6.202,6.20716,440000000.0
2005-07-07 13:30:00,6.20634,6.22088,6.20504,6.21989,356000000.0
2005-07-07 14:00:00,6.21968,6.23269,6.21938,6.22445,381000000.0
2005-07-07 14:30:00,6.22393,6.23906,6.22303,6.23293,387000000.0
2005-07-07 15:00:00,6.23266,6.245,6.22997,6.24276,403000000.0
2005-07-07 15:30:00,6.2422,6.24712,6.23491,6.23649,412000000.0
2005-07-07 16:00:00,6.23605,6.24587,6.23407,6.23897,377000000.0
2005-07-07 16:30:00,6.23886,6.2394,6.22694,6.22976,394000000.0
2005-07-07 17:00:00,6.23037,6.2351,6.22534,6.23177,380000000.0
2005-07-07 17:30:00,6.23174,6.24308,6.23084,6.24264,415000000.0
2005-07-07 18:00:00,6.24323,6.24328,6.23754,6.23871,394000000.0
2005-07-07 18:30:00,6.23931,6.24291,6.23844,6.23968,408000000.0
2005-07-07 19:00:00,6.24092,6.24923,6.24017,6.2427,409000000.0
2005-07-07 19:30:00,6.24273,6.24392,6.23009,6.23228,408000000.0
2005-07-07 20:00:00,6.23274,6.23508,6.23064,6.23239,390000000.0
2005-07-07 20:30:00,6.23243,6.23982,6.23179,6.23517,412000000.0
2005-07-07 21:00:00,6.23541,6.23884,6.23433,6.23587,378000000.0
2005-07-07 21:30:00,6.23588,6.2363,6.23215,6.23444,408000000.0
2005-07-07 22:00:00,6.23413,6.2361,6.23173,6.23489,411000000.0
2005-07-07 22:30:00,6.23486,6.23657,6.22996,6.2318,381000000.0
2005-07-07 23:00:00,6.23056,6.23163,6.22739,6.23125,389000000.0
2005-07-07 23:30:00,6.23163,6.23306,6.22905,6.23099,433000000.0
2005-07-08 00:00:00,6.23092,6.23513,6.22918,6.2331,386000000.0
2005-07-08 00:30:00,6.23384,6.23558,6.2328,6.23467,394000000.0
2005-07-08 01:00:00,6.23426,6.2392,6.23373,6.2382,380000000.0
2005-07-08 01:30:00,6.23792,6.23938,6.23689,6.23879,407000000.0
2005-07-08 02:00:00,6.23847,6.2403,6.23505,6.23756,419000000.0
2005-07-08 02:30:00,6.23807,6.24069,6.23605,6.23885,404000000.0
2005-07-08 03:00:00,6.23933,6.24376,6.23933,6.24117,398000000.0
2005-07-08 03:30:00,6.24057,6.24272,6.2389,6.24019,400000000.0
2005-07-08 04:00:00,6.23993,6.24066,6.23415,6.23857,385000000.0
2005-07-08 04:30:00,6.23874,6.24052,6.23628,6.23797,383000000.0
2005-07-08 05:00:00,6.23879,6.24171,6.2378,6.24101,405000000.0
2005-07-08 05:30:00,6.24086,6.24133,6.23927,6.2408,424000000.0
2005-07-08 06:00:00,6.24116,6.24116,6.23675,6.23887,439000000.0
2005-07-08 06:30:00,6.23913,6.24065,6.23773,6.23943,390000000.0
2005-07-08 07:00:00,6.23946,6.24147,6.23783,6.23888,433000000.0
2005-07-08 07:30:00,6.23849,6.24383,6.23766,6.24042,367000000.0
2005-07-08 08:00:00,6.24009,6.24776,6.23981,6.24561,375000000.0
2005-07-08 08:30:00,6.24536,6.25091,6.24173,6.24878,403000000.0
2005-07-08 09:00:00,6.24828,6.25876,6.24816,6.25158,409000000.0
2005-07-08 09:30:00,6.25172,6.2548,6.24531,6.25022,446000000.0
2005-07-08 10:00:00,6.2499,6.25489,6.24778,6.25342,389000000.0
2005-07-08 10:30:00,6.25379,6.25616,6.25186,6.25595,367000000.0
2005-07-08 11:00:00,6.25544,6.25742,6.25257,6.25407,402000000.0
2005-07-08 11:30:00,6.25447,6.25615,6.24903,6.25406,380000000.0
2005-07-08 12:00:00,6.25367,6.25659,6.25012,6.25485,370000000.0
2005-07-08 12:30:00,6.25471,6.25706,6.25026,6.25187,388000000.0
2005-07-08 13:00:00,6.25086,6.25471,6.24917,6.25076,440000000.0
2005-07-08 13:30:00,6.25032,6.25457,6.24907,6.25327,356000000.0
2005-07-08 14:00:00,6.25493,6.25873,6.25169,6.25835,381000000.0
2005-07-08 14:30:00,6.25641,6.27036,6.23743,6.24564,387000000.0
2005-07-08 15:00:00,6.24492,6.24723,6.23227,6.24268,403000000.0
2005-07-08 15:30:00,6.2412,6.2424,6.2203,6.22918,412000000.0
2005-07-08 16:00:00,6.22717,6.22811,6.21299,6.22467,377000000.0
2005-07-08 16:30:00,6.22447,6.24108,6.22447,6.23907,394000000.0
2005-07-08 17:00:00,6.24163,6.24427,6.23603,6.23649,380000000.0
2005-07-08 17:30:00,6.23621,6.242,6.23302,6.24058,415000000.0
2005-07-08 18:00:00,6.2401,6.24108,6.23705,6.23972,394000000.0
2005-07-08 18:30:00,6.23986,6.24754,6.23904,6.24579,408000000.0
2005-07-08 19:00:00,6.2457,6.24788,6.23884,6.23894,409000000.0
2005-07-08 19:30:00,6.23845,6.24093,6.23542,6.23814,408000000.0
2005-07-08 20:00:00,6.23795,6.24051,6.23611,6.23793,390000000.0
2005-07-08 20:30:00,6.23755,6.23816,6.22572,6.2283,412000000.0
2005-07-08 21:00:00,6.22752,6.23054,6.22644,6.22916,378000000.0
2005-07-08 21:30:00,6.22934,6.23083,6.22621,6.22755,408000000.0
2005-07-08 22:00:00,6.22693,6.22756,6.22339,6.22414,411000000.0
2005-07-08 22:30:00,6.22347,6.22515,6.2208,6.22353,381000000.0
2005-07-11 02:00:00,6.2222,6.22617,6.22157,6.22157,419000000.0
2005-07-11 02:30:00,6.22202,6.22493,6.22181,6.22355,404000000.0
2005-07-11 03:00:00,6.22372,6.22573,6.2207,6.22172,398000000.0
2005-07-11 03:30:00,6.22187,6.22285,6.21652,6.21784,400000000.0
2005-07-11 04:00:00,6.21797,6.21835,6.21258,6.2148,385000000.0
2005-07-11 04:30:00,6.21475,6.21532,6.20317,6.20759,383000000.0
2005-07-11 05:00:00,6.20667,6.2111,6.20545,6.20848,405000000.0
2005-07-11 05:30:00,6.20826,6.21077,6.20412,6.20489,424000000.0
2005-07-11 06:00:00,6.20513,6.2096,6.20473,6.20804,439000000.0
2005-07-11 06:30:00,6.20823,6.20963,6.19931,6.20046,390000000.0
2005-07-11 07:00:00,6.2007,6.20765,6.19882,6.20566,433000000.0
2005-07-11 07:30:00,6.20497,6.20656,6.20144,6.20292,367000000.0
2005-07-11 08:00:00,6.20246,6.20592,6.19904,6.20085,375000000.0
2005-07-11 08:30:00,6.20142,6.20142,6.18993,6.19387,403000000.0
2005-07-11 09:00:00,6.1942,6.20679,6.194,6.20429,409000000.0
2005-07-11 09:30:00,6.20586,6.21038,6.19854,6.20214,446000000.0
2005-07-11 10:00:00,6.20286,6.20345,6.1951,6.2014,389000000.0
2005-07-11 10:30:00,6.20205,6.20406,6.19509,6.19827,367000000.0
2005-07-11 11:00:00,6.19846,6.20341,6.19478,6.20079,402000000.0
2005-07-11 11:30:00,6.20006,6.20715,6.19887,6.20439,380000000.0
2005-07-11 12:00:00,6.20516,6.20934,6.20225,6.2071,370000000.0
2005-07-11 12:30:00,6.20766,6.20983,6.20186,6.20537,388000000.0
2005-07-11 13:00:00,6.20531,6.21113,6.20006,6.20371,440000000.0
2005-07-11 13:30:00,6.2042,6.20563,6.19924,6.20003,356000000.0
2005-07-11 14:00:00,6.20102,6.20802,6.20009,6.20334,381000000.0
2005-07-11 14:30:00,6.2027,6.20779,6.20197,6.20286,387000000.0
2005-07-11 15:00:00,6.20262,6.20629,6.19741,6.20326,403000000.0
2005-07-11 15:30:00,6.20278,6.2035,6.19816,6.20169,412000000.0
2005-07-11 16:00:00,6.20002,6.20132,6.18733,6.18994,377000000.0
2005-07-11 16:30:00,6.19023,6.19759,6.16993,6.17459,394000000.0
2005-07-11 17:00:00,6.17392,6.17582,6.16317,6.16827,380000000.0
2005-07-11 17:30:00,6.16924,6.17592,6.16774,6.17459,415000000.0
2005-07-11 18:00:00,6.174,6.17666,6.16915,6.17057,394000000.0
2005-07-11 18:30:00,6.17158,6.17725,6.17104,6.1727,408000000.0
2005-07-11 19:00:00,6.1727,6.17401,6.16658,6.16715,409000000.0
2005-07-11 19:30:00,6.16818,6.1708,6.1657,6.16678,408000000.0
2005-07-11 20:00:00,6.16697,6.16919,6.16376,6.16627,390000000.0
2005-07-11 20:30:00,6.16701,6.17058,6.16417,6.16827,412000000.0
2005-07-11 21:00:00,6.16819,6.17509,6.16795,6.17169,378000000.0
2005-07-11 21:30:00,6.17176,6.17407,6.16845,6.17352,408000000.0
2005-07-11 22:00:00,6.17326,6.17522,6.16862,6.16912,411000000.0
2005-07-11 22:30:00,6.17079,6.17261,6.16817,6.16905,381000000.0
2005-07-11 23:00:00,6.16924,6.17313,6.16653,6.17069,389000000.0
2005-07-11 23:30:00,6.17029,6.17243,6.16662,6.16807,433000000.0
2005-07-12 00:00:00,6.16872,6.17187,6.16788,6.16838,386000000.0
2005-07-12 00:30:00,6.16884,6.17442,6.16818,6.1724,394000000.0
2005-07-12 01:00:00,6.17361,6.17554,6.1707,6.17294,380000000.0
2005-07-12 01:30:00,6.17308,6.17956,6.17208,6.1776,407000000.0
2005-07-12 02:00:00,6.17756,6.18025,6.17392,6.17435,419000000.0
2005-07-12 02:30:00,6.1752,6.17704,6.17152,6.17454,404000000.0
2005-07-12 03:00:00,6.17453,6.17636,6.16723,6.16866,398000000.0
2005-07-12 03:30:00,6.1688,6.17023,6.15002,6.15266,400000000.0
2005-07-12 04:00:00,6.15139,6.15451,6.1374,6.13902,385000000.0
2005-07-12 04:30:00,6.13886,6.14596,6.13583,6.1453,383000000.0
2005-07-12 05:00:00,6.14715,6.15023,6.1397,6.1397,405000000.0
2005-07-12 05:30:00,6.13959,6.14032,6.12893,6.12934,424000000.0
2005-07-12 06:00:00,6.12927,6.1344,6.11861,6.12012,439000000.0
2005-07-12 06:30:00,6.12081,6.12874,6.11609,6.12685,390000000.0
2005-07-12 07:00:00,6.12668,6.12789,6.12177,6.12523,433000000.0
2005-07-12 07:30:00,6.12584,6.12941,6.12234,6.1267,367000000.0
2005-07-12 08:00:00,6.12704,6.13509,6.12694,6.12978,375000000.0
2005-07-12 08:30:00,6.1287,6.13116,6.11982,6.12364,403000000.0
2005-07-12 09:00:00,6.12326,6.12817,6.10836,6.11199,409000000.0
2005-07-12 09:30:00,6.11273,6.11928,6.10951,6.11694,446000000.0
2005-07-12 10:00:00,6.11701,6.12037,6.11229,6.11884,389000000.0
2005-07-12 10:30:00,6.11766,6.12057,6.10798,6.11401,367000000.0
2005-07-12 11:00:00,6.11516,6.11935,6.11013,6.11738,402000000.0
2005-07-12 11:30:00,6.11743,6.12413,6.11092,6.12304,380000000.0
2005-07-12 12:00:00,6.12388,6.12592,6.10697,6.10946,370000000.0
2005-07-12 12:30:00,6.10789,6.12234,6.10436,6.12156,388000000.0
2005-07-12 13:00:00,6.12177,6.12963,6.11794,6.12809,440000000.0
2005-07-12 13:30:00,6.1286,6.13135,6.12276,6.12399,356000000.0
2005-07-12 14:00:00,6.12261,6.12442,6.11633,6.1218,381000000.0
2005-07-12 14:30:00,6.12189,6.12967,6.12015,6.1253,387000000.0
2005-07-12 15:00:00,6.12494,6.12532,6.11113,6.11182,403000000.0
2005-07-12 15:30:00,6.11278,6.11802,6.1061,6.10692,412000000.0
2005-07-12 16:00:00,6.10618,6.11407,6.10219,6.11061,377000000.0
2005-07-12 16:30:00,6.11152,6.11257,6.10293,6.1092,394000000.0
2005-07-12 17:00:00,6.1064,6.11376,6.10454,6.10956,380000000.0
2005-07-12 17:30:00,6.10849,6.11091,6.09914,6.10703,415000000.0
2005-07-12 18:00:00,6.10617,6.11093,6.10406,6.10653,394000000.0
2005-07-12 18:30:00,6.10701,6.10923,6.10279,6.10334,408000000.0
2005-07-12 19:00:00,6.10364,6.10522,6.09146,6.09227,409000000.0
2005-07-12 19:30:00,6.09248,6.09487,6.08348,6.08499,408000000.0
2005-07-12 20:00:00,6.08556,6.09073,6.07902,6.08971,390000000.0
2005-07-12 20:30:00,6.08886,6.09024,6.08613,6.09002,412000000.0
2005-07-12 21:00:00,6.09073,6.09126,6.08798,6.08892,378000000.0
2005-07-12 21:30:00,6.09059,6.09095,6.08355,6.0848,408000000.0
2005-07-12 22:00:00,6.08476,6.08602,6.08309,6.08597,411000000.0
2005-07-12 22:30:00,6.08533,6.08654,6.08353,6.08584,381000000.0
2005-07-12 23:00:00,6.08562,6.08647,6.08342,6.08504,389000000.0
2005-07-12 23:30:00,6.08537,6.08835,6.08517,6.087,433000000.0
2005-07-13 00:00:00,6.08706,6.09269,6.08611,6.09173,386000000.0
2005-07-13 00:30:00,6.0918,6.09318,6.09076,6.09168,394000000.0
2005-07-13 01:00:00,6.09179,6.09315,6.08886,6.09315,380000000.0
2005-07-13 01:30:00,6.09301,6.09802,6.09245,6.09731,407000000.0
2005-07-13 02:00:00,6.09775,6.10283,6.09616,6.10266,419000000.0
2005-07-13 02:30:00,6.10235,6.10341,6.09826,6.09901,404000000.0
2005-07-13 03:00:00,6.09884,6.10274,6.09711,6.09892,398000000.0
2005-07-13 03:30:00,6.09973,6.10167,6.0983,6.09997,400000000.0
2005-07-13 04:00:00,6.09925,6.10349,6.09881,6.10224,385000000.0
2005-07-13 04:30:00,6.10226,6.10226,6.09772,6.0995,383000000.0
2005-07-13 05:00:00,6.09931,6.10016,6.09711,6.09888,405000000.0
2005-07-13 05:30:00,6.0989,6.09918,6.09604,6.09667,424000000.0
2005-07-13 06:00:00,6.09669,6.09877,6.09603,6.09753,439000000.0
2005-07-13 06:30:00,6.09799,6.09878,6.09468,6.09782,390000000.0
2005-07-13 07:00:00,6.09774,6.10459,6.09743,6.10396,433000000.0
2005-07-13 07:30:00,6.10437,6.107,6.09946,6.10205,367000000.0
2005-07-13 08:00:00,6.10237,6.10377,6.09786,6.09949,375000000.0
2005-07-13 08:30:00,6.09912,6.1077,6.09825,6.10623,403000000.0
2005-07-13 09:00:00,6.10574,6.1128,6.10472,6.10705,409000000.0
2005-07-13 09:30:00,6.10714,6.11814,6.10514,6.11404,446000000.0
2005-07-13 10:00:00,6.11431,6.11913,6.11203,6.11479,389000000.0
2005-07-13 10:30:00,6.11567,6.11839,6.10854,6.11201,367000000.0
2005-07-13 11:00:00,6.11259,6.11598,6.1097,6.11399,402000000.0
2005-07-13 11:30:00,6.1142,6.1218,6.11189,6.11741,380000000.0
2005-07-13 12:00:00,6.11656,6.11895,6.11217,6.11676,370000000.0
2005-07-13 12:30:00,6.11632,6.11834,6.11253,6.11821,388000000.0
2005-07-13 13:00:00,6.11837,6.12266,6.11615,6.12183,440000000.0
2005-07-13 13:30:00,6.12222,6.1226,6.11351,6.11634,356000000.0
2005-07-13 14:00:00,6.1164,6.11739,6.1138,6.1163,381000000.0
2005-07-13 14:30:00,6.12162,6.13446,6.12062,6.13187,387000000.0
2005-07-13 15:00:00,6.13239,6.15489,6.13239,6.15173,403000000.0
2005-07-13 15:30:00,6.15199,6.15426,6.1448,6.14505,412000000.0
2005-07-13 16:00:00,6.14381,6.15368,6.14279,6.15206,377000000.0
2005-07-13 16:30:00,6.153,6.16344,6.151,6.16342,394000000.0
2005-07-13 17:00:00,6.16398,6.17215,6.16363,6.16434,380000000.0
2005-07-13 17:30:00,6.16401,6.16748,6.16186,6.16412,415000000.0
2005-07-13 18:00:00,6.1657,6.16619,6.1595,6.1622,394000000.0
2005-07-13 18:30:00,6.16271,6.1667,6.16055,6.16161,408000000.0
2005-07-13 19:00:00,6.16169,6.16561,6.16103,6.16519,409000000.0
2005-07-13 19:30:00,6.16608,6.16924,6.16108,6.16288,408000000.0
2005-07-13 20:00:00,6.16284,6.16795,6.16085,6.16699,390000000.0
2005-07-13 20:30:00,6.16706,6.17346,6.16053,6.16596,412000000.0
2005-07-13 21:00:00,6.16655,6.17022,6.16337,6.1673,378000000.0
2005-07-13 21:30:00,6.16748,6.16862,6.16314,6.16684,408000000.0
2005-07-13 22:00:00,6.16613,6.16998,6.16378,6.16645,411000000.0
2005-07-13 22:30:00,6.16639,6.16758,6.16111,6.16281,381000000.0
2005-07-13 23:00:00,6.16346,6.16519,6.1616,6.16467,389000000.0
2005-07-13 23:30:00,6.16477,6.16953,6.16351,6.16838,433000000.0
2005-07-14 00:00:00,6.16829,6.17427,6.16573,6.17235,386000000.0
2005-07-14 00:30:00,6.17385,6.1777,6.16733,6.17022,394000000.0
2005-07-14 01:00:00,6.17074,6.17421,6.16608,6.17236,380000000.0
2005-07-14 01:30:00,6.17312,6.17572,6.16894,6.17032,407000000.0
2005-07-14 02:00:00,6.17066,6.17585,6.16915,6.17503,419000000.0
2005-07-14 02:30:00,6.17547,6.17601,6.17152,6.17558,404000000.0
2005-07-14 03:00:00,6.17571,6.17617,6.17085,6.17173,398000000.0
2005-07-14 03:30:00,6.17319,6.179,6.16996,6.17883,400000000.0
2005-07-14 04:00:00,6.17801,6.18122,6.17635,6.17828,385000000.0
2005-07-14 04:30:00,6.17772,6.1809,6.17334,6.17454,383000000.0
2005-07-14 05:00:00,6.1742,6.17653,6.17111,6.17488,405000000.0
2005-07-14 05:30:00,6.1759,6.17685,6.17159,6.17657,424000000.0
2005-07-14 06:00:00,6.17708,6.17791,6.17165,6.17336,439000000.0
2005-07-14 06:30:00,6.17387,6.17748,6.1724,6.17509,390000000.0
2005-07-14 07:00:00,6.17471,6.17942,6.17372,6.1777,433000000.0
2005-07-14 07:30:00,6.17728,6.17879,6.1739,6.17683,367000000.0
2005-07-14 08:00:00,6.17717,6.17757,6.16529,6.17379,375000000.0
2005-07-14 08:30:00,6.17444,6.17772,6.16673,6.16936,403000000.0
2005-07-14 09:00:00,6.17014,6.17243,6.16756,6.17075,409000000.0
2005-07-14 09:30:00,6.17098,6.17154,6.16529,6.1692,446000000.0
2005-07-14 10:00:00,6.1697,6.17121,6.15981,6.16365,389000000.0
2005-07-14 10:30:00,6.16265,6.16853,6.16192,6.16843,367000000.0
2005-07-14 11:00:00,6.16772,6.16837,6.16153,6.16607,402000000.0
2005-07-14 11:30:00,6.1655,6.16831,6.16251,6.16505,380000000.0
2005-07-14 12:00:00,6.16553,6.17326,6.1641,6.16864,370000000.0
2005-07-14 12:30:00,6.16885,6.17521,6.16722,6.17389,388000000.0
2005-07-14 13:00:00,6.17365,6.17422,6.16781,6.17085,440000000.0
2005-07-14 13:30:00,6.17034,6.17322,6.16646,6.17,356000000.0
2005-07-14 14:00:00,6.16964,6.17523,6.1691,6.17248,381000000.0
2005-07-14 14:30:00,6.17138,6.17831,6.15104,6.15104,387000000.0
2005-07-14 15:00:00,6.14983,6.16036,6.14848,6.1575,403000000.0
2005-07-14 15:30:00,6.15818,6.16009,6.1507,6.1507,412000000.0
2005-07-14 16:00:00,6.1507,6.15373,6.1445,6.15321,377000000.0
2005-07-14 16:30:00,6.15406,6.15931,6.15115,6.15554,394000000.0
2005-07-14 17:00:00,6.15705,6.16248,6.1548,6.16118,380000000.0
2005-07-14 17:30:00,6.16114,6.1744,6.15898,6.16435,415000000.0
2005-07-14 18:00:00,6.16235,6.17008,6.16235,6.16543,394000000.0
2005-07-14 18:30:00,6.16513,6.16777,6.16172,6.16216,408000000.0
2005-07-14 19:00:00,6.16259,6.16652,6.16084,6.16645,409000000.0
2005-07-14 19:30:00,6.16667,6.16835,6.16353,6.16503,408000000.0
2005-07-14 20:00:00,6.16587,6.16728,6.16316,6.1646,390000000.0
2005-07-14 20:30:00,6.1646,6.16647,6.15992,6.16324,412000000.0
2005-07-14 21:00:00,6.16308,6.16459,6.16071,6.16158,378000000.0
2005-07-14 21:30:00,6.16155,6.16855,6.16071,6.16731,408000000.0
2005-07-14 22:00:00,6.16682,6.169,6.16551,6.16818,411000000.0
2005-07-14 22:30:00,6.16802,6.16958,6.16549,6.16688,381000000.0
2005-07-14 23:00:00,6.16674,6.16897,6.16534,6.16778,389000000.0
2005-07-14 23:30:00,6.16825,6.16906,6.16564,6.16596,433000000.0
2005-07-15 00:00:00,6.1662,6.16809,6.16381,6.1656,386000000.0
2005-07-15 00:30:00,6.16574,6.16638,6.16235,6.1632,394000000.0
2005-07-15 01:00:00,6.16206,6.16445,6.15978,6.16096,380000000.0
2005-07-15 01:30:00,6.16136,6.16399,6.15905,6.16075,407000000.0
2005-07-15 02:00:00,6.15988,6.16482,6.1557,6.15826,419000000.0
2005-07-15 02:30:00,6.15911,6.15994,6.15065,6.15293,404000000.0
2005-07-15 03:00:00,6.15278,6.16235,6.15251,6.16168,398000000.0
2005-07-15 03:30:00,6.16051,6.16357,6.15944,6.16357,400000000.0
2005-07-15 04:00:00,6.16319,6.16321,6.1579,6.16082,385000000.0
2005-07-15 04:30:00,6.16047,6.16331,6.15915,6.16318,383000000.0
2005-07-15 05:00:00,6.16324,6.16357,6.16053,6.16168,405000000.0
2005-07-15 05:30:00,6.16272,6.16291,6.15845,6.15947,424000000.0
2005-07-15 06:00:00,6.1599,6.16208,6.15442,6.15579,439000000.0
2005-07-15 06:30:00,6.15545,6.16208,6.15435,6.15809,390000000.0
2005-07-15 07:00:00,6.1583,6.16013,6.15623,6.15798,433000000.0
2005-07-15 07:30:00,6.15692,6.15743,6.15227,6.15284,367000000.0
2005-07-15 08:00:00,6.15291,6.15321,6.14143,6.14143,375000000.0
2005-07-15 08:30:00,6.14216,6.1463,6.13872,6.14064,403000000.0
2005-07-15 09:00:00,6.1414,6.1487,6.13938,6.14684,409000000.0
2005-07-15 09:30:00,6.14682,6.14697,6.14059,6.14291,446000000.0
2005-07-15 10:00:00,6.14306,6.14406,6.13968,6.14231,389000000.0
2005-07-15 10:30:00,6.14269,6.1549,6.1411,6.1546,367000000.0
2005-07-15 11:00:00,6.15395,6.15511,6.14993,6.15221,402000000.0
2005-07-15 11:30:00,6.15246,6.16216,6.15039,6.16052,380000000.0
2005-07-15 12:00:00,6.16029,6.16774,6.15668,6.16543,370000000.0
2005-07-15 12:30:00,6.16502,6.16594,6.15756,6.16428,388000000.0
2005-07-15 13:00:00,6.16509,6.16648,6.16063,6.16448,440000000.0
2005-07-15 13:30:00,6.16458,6.16961,6.16313,6.16764,356000000.0
2005-07-15 14:00:00,6.16847,6.17533,6.16586,6.17279,381000000.0
2005-07-15 14:30:00,6.17259,6.19608,6.17009,6.18807,387000000.0
2005-07-15 15:00:00,6.18853,6.19918,6.18695,6.19307,403000000.0
2005-07-15 15:30:00,6.19475,6.19652,6.18736,6.18855,412000000.0
2005-07-15 16:00:00,6.18965,6.1947,6.18554,6.18709,377000000.0
2005-07-15 16:30:00,6.18785,6.19092,6.18035,6.18877,394000000.0
2005-07-15 17:00:00,6.18715,6.19253,6.1848,6.18783,380000000.0
2005-07-15 17:30:00,6.18467,6.19429,6.18445,6.19429,415000000.0
2005-07-15 18:00:00,6.19448,6.19505,6.18124,6.18229,394000000.0
2005-07-15 18:30:00,6.18322,6.18435,6.17847,6.18026,408000000.0
2005-07-15 19:00:00,6.18074,6.187,6.18031,6.18388,409000000.0
2005-07-15 19:30:00,6.18383,6.18383,6.17963,6.18136,408000000.0
2005-07-15 20:00:00,6.18174,6.18365,6.17963,6.18201,390000000.0
2005-07-15 20:30:00,6.18194,6.18882,6.18062,6.1883,412000000.0
2005-07-15 21:00:00,6.18804,6.19018,6.1863,6.1879,378000000.0
2005-07-15 21:30:00,6.18881,6.18996,6.1869,6.18907,408000000.0
2005-07-15 22:00:00,6.18717,6.19022,6.18695,6.18851,411000000.0
2005-07-15 22:30:00,6.18995,6.19326,6.1872,6.19326,381000000.0
2005-07-18 02:00:00,6.18724,6.1889,6.18281,6.18526,419000000.0
2005-07-18 02:30:00,6.18507,6.18641,6.18121,6.18493,404000000.0
2005-07-18 03:00:00,6.18466,6.18872,6.18396,6.18415,398000000.0
2005-07-18 03:30:00,6.18299,6.18693,6.18194,6.18693,400000000.0
2005-07-18 04:00:00,6.18706,6.18783,6.18462,6.18602,385000000.0
2005-07-18 04:30:00,6.18684,6.18706,6.18224,6.18402,383000000.0
2005-07-18 05:00:00,6.18439,6.18807,6.1829,6.18603,405000000.0
2005-07-18 05:30:00,6.18651,6.18954,6.18605,6.1866,424000000.0
2005-07-18 06:00:00,6.18637,6.18774,6.18381,6.18641,439000000.0
2005-07-18 06:30:00,6.18653,6.18746,6.18456,6.18719,390000000.0
2005-07-18 07:00:00,6.1872,6.18761,6.18222,6.18677,433000000.0
2005-07-18 07:30:00,6.18635,6.18749,6.18152,6.18249,367000000.0
2005-07-18 08:00:00,6.1827,6.18553,6.16888,6.17033,375000000.0
2005-07-18 08:30:00,6.16988,6.18021,6.16919,6.17392,403000000.0
2005-07-18 09:00:00,6.17347,6.17666,6.17109,6.17389,409000000.0
2005-07-18 09:30:00,6.17431,6.17684,6.16883,6.17395,446000000.0
2005-07-18 10:00:00,6.17561,6.18069,6.16905,6.17026,389000000.0
2005-07-18 10:30:00,6.16981,6.17496,6.16821,6.1739,367000000.0
2005-07-18 11:00:00,6.17353,6.17549,6.17177,6.17301,402000000.0
2005-07-18 11:30:00,6.17276,6.17848,6.17119,6.17553,380000000.0
2005-07-18 12:00:00,6.17453,6.17686,6.1719,6.17532,370000000.0
2005-07-18 12:30:00,6.17532,6.18401,6.1722,6.18099,388000000.0
2005-07-18 13:00:00,6.18344,6.18611,6.17494,6.18149,440000000.0
2005-07-18 13:30:00,6.18349,6.18481,6.17521,6.18097,356000000.0
2005-07-18 14:00:00,6.18088,6.18482,6.17926,6.18415,381000000.0
2005-07-18 14:30:00,6.18349,6.18763,6.18225,6.18673,387000000.0
2005-07-18 15:00:00,6.18719,6.18861,6.17645,6.1793,403000000.0
2005-07-18 15:30:00,6.1807,6.18312,6.17454,6.18238,412000000.0
2005-07-18 16:00:00,6.18162,6.18507,6.17433,6.17818,377000000.0
2005-07-18 16:30:00,6.1788,6.18505,6.17535,6.18166,394000000.0
2005-07-18 17:00:00,6.18213,6.18246,6.17042,6.17315,380000000.0
2005-07-18 17:30:00,6.17299,6.17354,6.16605,6.1714,415000000.0
2005-07-18 18:00:00,6.17136,6.17806,6.17004,6.17323,394000000.0
2005-07-18 18:30:00,6.17341,6.17614,6.17194,6.17479,408000000.0
2005-07-18 19:00:00,6.17531,6.18128,6.17462,6.17997,409000000.0
2005-07-18 19:30:00,6.17954,6.18401,6.17764,6.18119,408000000.0
2005-07-18 20:00:00,6.18165,6.18707,6.17766,6.18499,390000000.0
2005-07-18 20:30:00,6.185,6.18609,6.18168,6.18469,412000000.0
2005-07-18 21:00:00,6.18436,6.18748,6.18223,6.18315,378000000.0
2005-07-18 21:30:00,6.1841,6.18642,6.18277,6.18533,408000000.0
2005-07-18 22:00:00,6.18603,6.18652,6.18144,6.18239,411000000.0
2005-07-18 22:30:00,6.18199,6.18599,6.18085,6.18591,381000000.0
2005-07-18 23:00:00,6.18575,6.18662,6.18209,6.18561,389000000.0
2005-07-18 23:30:00,6.18614,6.18688,6.18335,6.18622,433000000.0
2005-07-19 00:00:00,6.1869,6.18701,6.1832,6.18579,386000000.0
2005-07-19 00:30:00,6.18576,6.18688,6.18248,6.18459,394000000.0
2005-07-19 01:00:00,6.1846,6.1865,6.18223,6.18404,380000000.0
2005-07-19 01:30:00,6.1838,6.1838,6.17795,6.18106,407000000.0
2005-07-19 02:00:00,6.18122,6.18619,6.179,6.18419,419000000.0
2005-07-19 02:30:00,6.18327,6.18775,6.18192,6.18489,404000000.0
2005-07-19 03:00:00,6.18495,6.18952,6.18408,6.1868,398000000.0
2005-07-19 03:30:00,6.18697,6.18956,6.18513,6.18677,400000000.0
2005-07-19 04:00:00,6.1868,6.18828,6.18499,6.1876,385000000.0
2005-07-19 04:30:00,6.18717,6.18858,6.18559,6.1859,383000000.0
2005-07-19 05:00:00,6.18639,6.18792,6.18253,6.18437,405000000.0
2005-07-19 05:30:00,6.184,6.18717,6.18048,6.18651,424000000.0
2005-07-19 06:00:00,6.18697,6.19539,6.1862,6.1921,439000000.0
2005-07-19 06:30:00,6.19208,6.19943,6.1914,6.19733,390000000.0
2005-07-19 07:00:00,6.19794,6.20777,6.19666,6.20776,433000000.0
2005-07-19 07:30:00,6.20879,6.21141,6.20502,6.20729,367000000.0
2005-07-19 08:00:00,6.20712,6.20773,6.2001,6.20455,375000000.0
2005-07-19 08:30:00,6.20351,6.21357,6.20329,6.21176,403000000.0
2005-07-19 09:00:00,6.21189,6.22133,6.21037,6.21557,409000000.0
2005-07-19 09:30:00,6.21574,6.22414,6.21484,6.21598,446000000.0
2005-07-19 10:00:00,6.21696,6.22048,6.2142,6.2164,389000000.0
2005-07-19 10:30:00,6.21579,6.21955,6.21127,6.21691,367000000.0
2005-07-19 11:00:00,6.21638,6.21703,6.20937,6.21285,402000000.0
2005-07-19 11:30:00,6.21262,6.22,6.21262,6.21946,380000000.0
2005-07-19 12:00:00,6.21906,6.22104,6.21271,6.21997,370000000.0
2005-07-19 12:30:00,6.2202,6.22763,6.21861,6.22539,388000000.0
2005-07-19 13:00:00,6.22559,6.22735,6.22155,6.22654,440000000.0
2005-07-19 13:30:00,6.22535,6.23189,6.22261,6.2309,356000000.0
2005-07-19 14:00:00,6.23018,6.23109,6.22497,6.22709,381000000.0
2005-07-19 14:30:00,6.22675,6.23603,6.22243,6.23505,387000000.0
2005-07-19 15:00:00,6.23503,6.23509,6.22536,6.22958,403000000.0
2005-07-19 15:30:00,6.22941,6.23034,6.22358,6.22521,412000000.0
2005-07-19 16:00:00,6.22465,6.22726,6.21435,6.21435,377000000.0
2005-07-19 16:30:00,6.21567,6.2173,6.21039,6.21535,394000000.0
2005-07-19 17:00:00,6.21672,6.22281,6.21602,6.21968,380000000.0
2005-07-19 17:30:00,6.21921,6.22311,6.20935,6.21132,415000000.0
2005-07-19 18:00:00,6.21148,6.21311,6.19682,6.20051,394000000.0
2005-07-19 18:30:00,6.20066,6.20066,6.19419,6.19962,408000000.0
2005-07-19 19:00:00,6.19993,6.20178,6.19782,6.19819,409000000.0
2005-07-19 19:30:00,6.19794,6.19928,6.19077,6.19183,408000000.0
2005-07-19 20:00:00,6.19302,6.19506,6.19058,6.19165,390000000.0
2005-07-19 20:30:00,6.19072,6.1924,6.18765,6.19135,412000000.0
2005-07-19 21:00:00,6.19113,6.19335,6.18809,6.19191,378000000.0
2005-07-19 21:30:00,6.19226,6.19618,6.19088,6.19237,408000000.0
2005-07-19 22:00:00,6.19273,6.19588,6.19147,6.19325,411000000.0
2005-07-19 22:30:00,6.19274,6.19701,6.19274,6.19619,381000000.0
2005-07-19 23:00:00,6.1959,6.19741,6.19286,6.19457,389000000.0
2005-07-19 23:30:00,6.19513,6.19853,6.19424,6.19757,433000000.0
2005-07-20 00:00:00,6.19785,6.20341,6.19728,6.20099,386000000.0
2005-07-20 00:30:00,6.20014,6.20338,6.19744,6.19789,394000000.0
2005-07-20 01:00:00,6.1982,6.2016,6.1943,6.1971,380000000.0
2005-07-20 01:30:00,6.19729,6.19895,6.19569,6.19753,407000000.0
2005-07-20 02:00:00,6.19704,6.19799,6.18923,6.18975,419000000.0
2005-07-20 02:30:00,6.18938,6.18983,6.1819,6.18461,404000000.0
2005-07-20 03:00:00,6.18456,6.18622,6.16395,6.1712,398000000.0
2005-07-20 03:30:00,6.17097,6.17617,6.16922,6.17045,400000000.0
2005-07-20 04:00:00,6.17,6.17219,6.16579,6.16753,385000000.0
2005-07-20 04:30:00,6.16709,6.17512,6.16635,6.17214,383000000.0
2005-07-20 05:00:00,6.17197,6.17387,6.16917,6.16984,405000000.0
2005-07-20 05:30:00,6.16995,6.17214,6.16856,6.17065,424000000.0
2005-07-20 06:00:00,6.16973,6.17394,6.16954,6.1718,439000000.0
2005-07-20 06:30:00,6.17249,6.17249,6.16588,6.17022,390000000.0
2005-07-20 07:00:00,6.17005,6.17536,6.16902,6.1724,433000000.0
2005-07-20 07:30:00,6.17201,6.17614,6.17017,6.17448,367000000.0
2005-07-20 08:00:00,6.17572,6.18184,6.17508,6.1795,375000000.0
2005-07-20 08:30:00,6.1792,6.18422,6.17704,6.1796,403000000.0
2005-07-20 09:00:00,6.17954,6.18258,6.17851,6.18101,409000000.0
2005-07-20 09:30:00,6.18049,6.18229,6.17673,6.18022,446000000.0
2005-07-20 10:00:00,6.17904,6.1804,6.166,6.1683,389000000.0
2005-07-20 10:30:00,6.16927,6.1793,6.16854,6.17675,367000000.0
2005-07-20 11:00:00,6.1757,6.17793,6.16538,6.16735,402000000.0
2005-07-20 11:30:00,6.16727,6.1719,6.16618,6.1698,380000000.0
2005-07-20 12:00:00,6.16956,6.17228,6.16671,6.16986,370000000.0
2005-07-20 12:30:00,6.16996,6.17372,6.16864,6.17231,388000000.0
2005-07-20 13:00:00,6.17316,6.17341,6.16747,6.17097,440000000.0
2005-07-20 13:30:00,6.17086,6.18022,6.17086,6.17731,356000000.0
2005-07-20 14:00:00,6.1743,6.18156,6.1743,6.17918,381000000.0
2005-07-20 14:30:00,6.17961,6.18094,6.1746,6.17766,387000000.0
2005-07-20 15:00:00,6.17851,6.18244,6.17623,6.17839,403000000.0
2005-07-20 15:30:00,6.17752,6.17852,6.17378,6.17602,412000000.0
2005-07-20 16:00:00,6.17607,6.17624,6.17574,6.17577,377000000.0
2005-07-20 16:30:00,6.17599,6.17617,6.17571,6.17573,394000000.0
2005-07-20 17:00:00,6.176,6.17629,6.17569,6.1761,380000000.0
2005-07-20 17:30:00,6.176,6.17639,6.17582,6.17619,415000000.0
2005-07-20 18:00:00,6.17605,6.19133,6.17593,6.18913,394000000.0
2005-07-20 18:30:00,6.19016,6.19364,6.18802,6.18802,408000000.0
2005-07-20 19:00:00,6.18803,6.18907,6.16572,6.16572,409000000.0
2005-07-20 19:30:00,6.16392,6.16472,6.15059,6.15408,408000000.0
2005-07-20 20:00:00,6.15222,6.15323,6.11895,6.12027,390000000.0
2005-07-20 20:30:00,6.12004,6.13545,6.11946,6.13344,412000000.0
2005-07-20 21:00:00,6.13327,6.1337,6.12742,6.13095,378000000.0
2005-07-20 21:30:00,6.13145,6.13852,6.13085,6.13708,408000000.0
2005-07-20 22:00:00,6.13754,6.14331,6.13571,6.14157,411000000.0
2005-07-20 22:30:00,6.14132,6.14472,6.13769,6.14255,381000000.0
2005-07-20 23:00:00,6.14311,6.14337,6.13702,6.13805,389000000.0
2005-07-20 23:30:00,6.13822,6.13902,6.13394,6.13394,433000000.0
2005-07-21 00:00:00,6.13413,6.13655,6.13079,6.13432,386000000.0
2005-07-21 00:30:00,6.13486,6.13486,6.12757,6.13324,394000000.0
2005-07-21 01:00:00,6.13393,6.13989,6.13229,6.13739,380000000.0
2005-07-21 01:30:00,6.1374,6.14135,6.1363,6.1406,407000000.0
2005-07-21 02:00:00,6.1396,6.14106,6.12681,6.1272,419000000.0
2005-07-21 02:30:00,6.12819,6.1295,6.11866,6.12293,404000000.0
2005-07-21 03:00:00,6.12128,6.12254,6.11208,6.12121,398000000.0
2005-07-21 03:30:00,6.12241,6.12326,6.11846,6.12076,400000000.0
2005-07-21 04:00:00,6.1206,6.12431,6.12009,6.12142,385000000.0
2005-07-21 04:30:00,6.12142,6.13576,6.12142,6.13426,383000000.0
2005-07-21 05:00:00,6.13374,6.13712,6.13029,6.1334,405000000.0
2005-07-21 05:30:00,6.13307,6.13487,6.12897,6.1295,424000000.0
2005-07-21 06:00:00,6.13012,6.13184,6.12806,6.13112,439000000.0
2005-07-21 06:30:00,6.13223,6.13232,6.12669,6.12849,390000000.0
2005-07-21 07:00:00,6.12783,6.13128,6.12587,6.13047,433000000.0
2005-07-21 07:30:00,6.13004,6.13748,6.12743,6.13595,367000000.0
2005-07-21 08:00:00,6.13574,6.14414,6.13184,6.14017,375000000.0
2005-07-21 08:30:00,6.14038,6.14038,6.12664,6.12763,403000000.0
2005-07-21 09:00:00,6.12699,6.12881,6.12049,6.12162,409000000.0
2005-07-21 09:30:00,6.12226,6.13581,6.12087,6.12986,446000000.0
2005-07-21 10:00:00,6.12997,6.13178,6.12577,6.12849,389000000.0
2005-07-21 10:30:00,6.12935,6.12982,6.12242,6.12873,367000000.0
2005-07-21 11:00:00,6.12886,6.13623,6.12717,6.13262,402000000.0
2005-07-21 11:30:00,6.13212,6.13379,6.12772,6.1308,380000000.0
2005-07-21 12:00:00,6.13093,6.14285,6.12854,6.1374,370000000.0
2005-07-21 12:30:00,6.13739,6.14049,6.13535,6.14011,388000000.0
2005-07-21 13:00:00,6.14023,6.14089,6.09437,6.09467,440000000.0
2005-07-21 13:30:00,6.09188,6.12637,6.08896,6.10572,356000000.0
2005-07-21 14:00:00,6.10482,6.12346,6.10457,6.11522,381000000.0
2005-07-21 14:30:00,6.1164,6.12789,6.11097,6.11265,387000000.0
2005-07-21 15:00:00,6.11197,6.12719,6.10964,6.12293,403000000.0
2005-07-21 15:30:00,6.12211,6.14078,6.11873,6.13838,412000000.0
2005-07-21 16:00:00,6.13788,6.15306,6.12819,6.15155,377000000.0
2005-07-21 16:30:00,6.15101,6.16072,6.14305,6.1531,394000000.0
2005-07-21 17:00:00,6.15247,6.15765,6.14881,6.15302,380000000.0
2005-07-21 17:30:00,6.15336,6.16312,6.15083,6.15763,415000000.0
2005-07-21 18:00:00,6.15713,6.15781,6.14171,6.14313,394000000.0
2005-07-21 18:30:00,6.14362,6.14441,6.12613,6.1321,408000000.0
2005-07-21 19:00:00,6.12967,6.13112,6.11761,6.12206,409000000.0
2005-07-21 19:30:00,6.123,6.12317,6.10622,6.10889,408000000.0
2005-07-21 20:00:00,6.10985,6.12837,6.10299,6.12235,390000000.0
2005-07-21 20:30:00,6.12303,6.13022,6.12068,6.12678,412000000.0
2005-07-21 21:00:00,6.12723,6.13519,6.12583,6.1304,378000000.0
2005-07-21 21:30:00,6.13008,6.13129,6.12253,6.12479,408000000.0
2005-07-21 22:00:00,6.12412,6.1276,6.1224,6.12757,411000000.0
2005-07-21 22:30:00,6.12773,6.12973,6.12551,6.12801,381000000.0
2005-07-21 23:00:00,6.12693,6.13069,6.12494,6.12602,389000000.0
2005-07-21 23:30:00,6.12646,6.13125,6.12305,6.12993,433000000.0
2005-07-22 00:00:00,6.13018,6.13907,6.12691,6.13571,386000000.0
2005-07-22 00:30:00,6.13557,6.13707,6.13088,6.13332,394000000.0
2005-07-22 01:00:00,6.13369,6.13492,6.12663,6.13086,380000000.0
2005-07-22 01:30:00,6.13049,6.13893,6.129,6.13311,407000000.0
2005-07-22 02:00:00,6.13181,6.13871,6.12833,6.13692,419000000.0
2005-07-22 02:30:00,6.13748,6.14115,6.12963,6.13773,404000000.0
2005-07-22 03:00:00,6.1387,6.1415,6.12741,6.12962,398000000.0
2005-07-22 03:30:00,6.13176,6.13197,6.12332,6.12557,400000000.0
2005-07-22 04:00:00,6.1255,6.13113,6.12222,6.12685,385000000.0
2005-07-22 04:30:00,6.1272,6.12808,6.11816,6.12543,383000000.0
2005-07-22 05:00:00,6.12664,6.12912,6.12364,6.12389,405000000.0
2005-07-22 05:30:00,6.12386,6.12882,6.12333,6.12336,424000000.0
2005-07-22 06:00:00,6.12329,6.1294,6.12329,6.12679,439000000.0
2005-07-22 06:30:00,6.12581,6.12921,6.12435,6.12538,390000000.0
2005-07-22 07:00:00,6.12522,6.12882,6.12332,6.1257,433000000.0
2005-07-22 07:30:00,6.12636,6.13067,6.12383,6.12557,367000000.0
2005-07-22 08:00:00,6.12496,6.12762,6.11611,6.1198,375000000.0
2005-07-22 08:30:00,6.12056,6.12467,6.12014,6.12207,403000000.0
2005-07-22 09:00:00,6.12172,6.12321,6.11626,6.11769,409000000.0
2005-07-22 09:30:00,6.118,6.12593,6.11658,6.12306,446000000.0
2005-07-22 10:00:00,6.1235,6.12486,6.11802,6.12285,389000000.0
2005-07-22 10:30:00,6.12214,6.12558,6.11626,6.12049,367000000.0
2005-07-22 11:00:00,6.12003,6.12623,6.11763,6.12316,402000000.0
2005-07-22 11:30:00,6.12181,6.12555,6.11821,6.12029,380000000.0
2005-07-22 12:00:00,6.12067,6.12663,6.11889,6.12638,370000000.0
2005-07-22 12:30:00,6.12622,6.13634,6.12316,6.13633,388000000.0
2005-07-22 13:00:00,6.13602,6.13654,6.12958,6.13316,440000000.0
2005-07-22 13:30:00,6.13309,6.1345,6.12799,6.13429,356000000.0
2005-07-22 14:00:00,6.13427,6.14196,6.13221,6.13766,381000000.0
2005-07-22 14:30:00,6.13803,6.14229,6.13573,6.13997,387000000.0
2005-07-22 15:00:00,6.14008,6.14219,6.13214,6.13422,403000000.0
2005-07-22 15:30:00,6.13475,6.15411,6.13084,6.14965,412000000.0
2005-07-22 16:00:00,6.14895,6.15711,6.14579,6.15128,377000000.0
2005-07-22 16:30:00,6.15054,6.15649,6.14186,6.15451,394000000.0
2005-07-22 17:00:00,6.1531,6.15848,6.15075,6.15214,380000000.0
2005-07-22 17:30:00,6.1518,6.1765,6.1472,6.17575,415000000.0
2005-07-22 18:00:00,6.17621,6.1827,6.17008,6.17559,394000000.0
2005-07-22 18:30:00,6.17528,6.18226,6.17502,6.1778,408000000.0
2005-07-22 19:00:00,6.17733,6.17951,6.16982,6.17182,409000000.0
2005-07-22 19:30:00,6.17111,6.17458,6.16975,6.17421,408000000.0
2005-07-22 20:00:00,6.17433,6.17621,6.17101,6.1744,390000000.0
2005-07-22 20:30:00,6.17393,6.17976,6.17297,6.17976,412000000.0
2005-07-22 21:00:00,6.18037,6.18237,6.17727,6.1814,378000000.0
2005-07-22 21:30:00,6.18043,6.18253,6.17745,6.1809,408000000.0
2005-07-22 22:00:00,6.18089,6.18411,6.17889,6.18249,411000000.0
2005-07-22 22:30:00,6.18174,6.18398,6.17939,6.17939,381000000.0
2005-07-25 02:00:00,6.18034,6.18949,6.1798,6.18881,419000000.0
2005-07-25 02:30:00,6.18874,6.18879,6.18265,6.1841,404000000.0
2005-07-25 03:00:00,6.18353,6.1873,6.18173,6.18582,398000000.0
2005-07-25 03:30:00,6.1863,6.1883,6.18309,6.18474,400000000.0
2005-07-25 04:00:00,6.18531,6.19197,6.18298,6.18916,385000000.0
2005-07-25 04:30:00,6.18948,6.191,6.18508,6.18578,383000000.0
2005-07-25 05:00:00,6.18556,6.18675,6.17878,6.17898,405000000.0
2005-07-25 05:30:00,6.17949,6.18492,6.17949,6.18397,424000000.0
2005-07-25 06:00:00,6.18393,6.18746,6.18304,6.18455,439000000.0
2005-07-25 06:30:00,6.18496,6.18567,6.18138,6.18479,390000000.0
2005-07-25 07:00:00,6.18407,6.18697,6.18227,6.18591,433000000.0
2005-07-25 07:30:00,6.18442,6.18642,6.18137,6.18274,367000000.0
2005-07-25 08:00:00,6.18201,6.18624,6.18163,6.18356,375000000.0
2005-07-25 08:30:00,6.18429,6.19502,6.18252,6.18793,403000000.0
2005-07-25 09:00:00,6.18796,6.19772,6.18601,6.19117,409000000.0
2005-07-25 09:30:00,6.19266,6.19545,6.18904,6.19028,446000000.0
2005-07-25 10:00:00,6.1911,6.19378,6.18761,6.18969,389000000.0
2005-07-25 10:30:00,6.18905,6.18905,6.17415,6.17729,367000000.0
2005-07-25 11:00:00,6.17758,6.17935,6.17236,6.17368,402000000.0
2005-07-25 11:30:00,6.17443,6.17672,6.16981,6.17258,380000000.0
2005-07-25 12:00:00,6.17329,6.18275,6.17298,6.17881,370000000.0
2005-07-25 12:30:00,6.17821,6.17901,6.17385,6.17856,388000000.0
2005-07-25 13:00:00,6.17859,6.17859,6.17078,6.17195,440000000.0
2005-07-25 13:30:00,6.17041,6.1781,6.16976,6.17511,356000000.0
2005-07-25 14:00:00,6.17526,6.17943,6.17107,6.17738,381000000.0
2005-07-25 14:30:00,6.17732,6.18146,6.17241,6.17368,387000000.0
2005-07-25 15:00:00,6.1739,6.17741,6.16591,6.17011,403000000.0
2005-07-25 15:30:00,6.16958,6.17782,6.16878,6.17506,412000000.0
2005-07-25 16:00:00,6.1759,6.17876,6.16881,6.16901,377000000.0
2005-07-25 16:30:00,6.16902,6.17943,6.16833,6.1763,394000000.0
2005-07-25 17:00:00,6.17764,6.19099,6.17703,6.18824,380000000.0
2005-07-25 17:30:00,6.18893,6.18982,6.18309,6.18481,415000000.0
2005-07-25 18:00:00,6.18352,6.18519,6.17682,6.1835,394000000.0
2005-07-25 18:30:00,6.18331,6.18406,6.17955,6.18261,408000000.0
2005-07-25 19:00:00,6.18304,6.18439,6.17724,6.18247,409000000.0
2005-07-25 19:30:00,6.18064,6.18701,6.17957,6.18504,408000000.0
2005-07-25 20:00:00,6.18506,6.18751,6.18183,6.18183,390000000.0
2005-07-25 20:30:00,6.18169,6.1837,6.1798,6.18156,412000000.0
2005-07-25 21:00:00,6.18138,6.18329,6.17539,6.17603,378000000.0
2005-07-25 21:30:00,6.1761,6.17891,6.17281,6.17472,408000000.0
2005-07-25 22:00:00,6.1746,6.17757,6.17391,6.17661,411000000.0
2005-07-25 22:30:00,6.17558,6.18242,6.17552,6.18029,381000000.0
2005-07-25 23:00:00,6.17999,6.18275,6.17664,6.17874,389000000.0
2005-07-25 23:30:00,6.17887,6.17972,6.17497,6.17625,433000000.0
2005-07-26 00:00:00,6.17607,6.17949,6.17485,6.17913,386000000.0
2005-07-26 00:30:00,6.17804,6.18309,6.17724,6.17844,394000000.0
2005-07-26 01:00:00,6.17945,6.18551,6.17781,6.18374,380000000.0
2005-07-26 01:30:00,6.185,6.1879,6.18276,6.18563,407000000.0
2005-07-26 02:00:00,6.18697,6.19027,6.18528,6.18749,419000000.0
2005-07-26 02:30:00,6.1876,6.19087,6.1859,6.18977,404000000.0
2005-07-26 03:00:00,6.19065,6.19065,6.18651,6.18855,398000000.0
2005-07-26 03:30:00,6.18689,6.19508,6.18584,6.19449,400000000.0
2005-07-26 04:00:00,6.1941,6.19485,6.19166,6.19417,385000000.0
2005-07-26 04:30:00,6.19399,6.19854,6.19045,6.19229,383000000.0
2005-07-26 05:00:00,6.19201,6.19588,6.19104,6.19395,405000000.0
2005-07-26 05:30:00,6.19412,6.19487,6.19153,6.19287,424000000.0
2005-07-26 06:00:00,6.19327,6.19364,6.1902,6.19222,439000000.0
2005-07-26 06:30:00,6.1926,6.19381,6.18637,6.18762,390000000.0
2005-07-26 07:00:00,6.18754,6.19052,6.18754,6.19022,433000000.0
2005-07-26 07:30:00,6.19035,6.1919,6.18428,6.19061,367000000.0
2005-07-26 08:00:00,6.18989,6.19213,6.18474,6.1863,375000000.0
2005-07-26 08:30:00,6.18668,6.18803,6.17913,6.18486,403000000.0
2005-07-26 09:00:00,6.18583,6.18917,6.18494,6.18527,409000000.0
2005-07-26 09:30:00,6.18532,6.19044,6.18354,6.18596,446000000.0
2005-07-26 10:00:00,6.18459,6.19892,6.18065,6.1936,389000000.0
2005-07-26 10:30:00,6.19343,6.20647,6.19286,6.20335,367000000.0
2005-07-26 11:00:00,6.20395,6.2104,6.20279,6.20754,402000000.0
2005-07-26 11:30:00,6.20788,6.21226,6.2065,6.2071,380000000.0
2005-07-26 12:00:00,6.20738,6.21195,6.20499,6.21156,370000000.0
2005-07-26 12:30:00,6.21294,6.21563,6.20577,6.207,388000000.0
2005-07-26 13:00:00,6.2074,6.2101,6.20559,6.20961,440000000.0
2005-07-26 13:30:00,6.20879,6.21481,6.20655,6.20948,356000000.0
2005-07-26 14:00:00,6.20946,6.21889,6.20849,6.21724,381000000.0
2005-07-26 14:30:00,6.21726,6.22083,6.21561,6.2162,387000000.0
2005-07-26 15:00:00,6.21687,6.21744,6.20752,6.21733,403000000.0
2005-07-26 15:30:00,6.21558,6.22037,6.21218,6.2185,412000000.0
2005-07-26 16:00:00,6.21747,6.21747,6.19694,6.19885,377000000.0
2005-07-26 16:30:00,6.19902,6.20349,6.1926,6.2001,394000000.0
2005-07-26 17:00:00,6.20036,6.2045,6.19261,6.20275,380000000.0
2005-07-26 17:30:00,6.20349,6.21408,6.19962,6.21272,415000000.0
2005-07-26 18:00:00,6.21259,6.21328,6.20662,6.20729,394000000.0
2005-07-26 18:30:00,6.20708,6.20809,6.19523,6.1979,408000000.0
2005-07-26 19:00:00,6.19819,6.20069,6.1939,6.19665,409000000.0
2005-07-26 19:30:00,6.19529,6.20166,6.1946,6.19805,408000000.0
2005-07-26 20:00:00,6.1994,6.20283,6.1953,6.19892,390000000.0
2005-07-26 20:30:00,6.19956,6.20118,6.19725,6.19912,412000000.0
2005-07-26 21:00:00,6.19895,6.19989,6.19622,6.19888,378000000.0
2005-07-26 21:30:00,6.19945,6.20764,6.19777,6.20403,408000000.0
2005-07-26 22:00:00,6.20337,6.20511,6.20063,6.20386,411000000.0
2005-07-26 22:30:00,6.20394,6.2067,6.20152,6.20376,381000000.0
2005-07-26 23:00:00,6.20532,6.20664,6.20159,6.2047,389000000.0
2005-07-26 23:30:00,6.20525,6.20537,6.19836,6.19991,433000000.0
2005-07-27 00:00:00,6.20004,6.20406,6.19869,6.20173,386000000.0
2005-07-27 00:30:00,6.20267,6.20599,6.20081,6.20359,394000000.0
2005-07-27 01:00:00,6.20392,6.20785,6.20062,6.20333,380000000.0
2005-07-27 01:30:00,6.20356,6.20435,6.2007,6.20237,407000000.0
2005-07-27 02:00:00,6.20259,6.20323,6.19864,6.19989,419000000.0
2005-07-27 02:30:00,6.19985,6.20275,6.19672,6.20174,404000000.0
2005-07-27 03:00:00,6.20134,6.20537,6.19765,6.19994,398000000.0
2005-07-27 03:30:00,6.19964,6.20365,6.199,6.20156,400000000.0
2005-07-27 04:00:00,6.20135,6.20475,6.19896,6.20214,385000000.0
2005-07-27 04:30:00,6.20245,6.20797,6.20226,6.20637,383000000.0
2005-07-27 05:00:00,6.20647,6.20753,6.20297,6.2041,405000000.0
2005-07-27 05:30:00,6.20451,6.20665,6.20333,6.20333,424000000.0
2005-07-27 06:00:00,6.20342,6.21125,6.20342,6.20676,439000000.0
2005-07-27 06:30:00,6.20761,6.20876,6.20556,6.20556,390000000.0
2005-07-27 07:00:00,6.20663,6.20913,6.20521,6.20866,433000000.0
2005-07-27 07:30:00,6.20844,6.21141,6.20599,6.21096,367000000.0
2005-07-27 08:00:00,6.21105,6.21555,6.20813,6.20942,375000000.0
2005-07-27 08:30:00,6.21025,6.21812,6.20852,6.21497,403000000.0
2005-07-27 09:00:00,6.21564,6.21903,6.21169,6.21715,409000000.0
2005-07-27 09:30:00,6.21637,6.22309,6.21405,6.22017,446000000.0
2005-07-27 10:00:00,6.22004,6.22079,6.2119,6.21438,389000000.0
2005-07-27 10:30:00,6.21434,6.21531,6.20647,6.2095,367000000.0
2005-07-27 11:00:00,6.20997,6.21939,6.20885,6.21546,402000000.0
2005-07-27 11:30:00,6.21625,6.21834,6.20909,6.21113,380000000.0
2005-07-27 12:00:00,6.21155,6.2152,6.2109,6.21356,370000000.0
2005-07-27 12:30:00,6.21352,6.2164,6.21137,6.21565,388000000.0
2005-07-27 13:00:00,6.21571,6.21633,6.21018,6.21497,440000000.0
2005-07-27 13:30:00,6.21505,6.2174,6.21133,6.21646,356000000.0
2005-07-27 14:00:00,6.21659,6.22027,6.21471,6.21794,381000000.0
2005-07-27 14:30:00,6.2161,6.22971,6.19594,6.20112,387000000.0
2005-07-27 15:00:00,6.2006,6.20154,6.18699,6.19151,403000000.0
2005-07-27 15:30:00,6.19213,6.20149,6.19064,6.19895,412000000.0
2005-07-27 16:00:00,6.19932,6.20056,6.18882,6.19074,377000000.0
2005-07-27 16:30:00,6.19082,6.19321,6.18427,6.19149,394000000.0
2005-07-27 17:00:00,6.1921,6.19334,6.1858,6.18746,380000000.0
2005-07-27 17:30:00,6.18722,6.1905,6.18285,6.18812,415000000.0
2005-07-27 18:00:00,6.18712,6.1883,6.18033,6.18219,394000000.0
2005-07-27 18:30:00,6.18316,6.19,6.18143,6.18439,408000000.0
2005-07-27 19:00:00,6.18432,6.18784,6.1791,6.18403,409000000.0
2005-07-27 19:30:00,6.18406,6.18447,6.17344,6.17653,408000000.0
2005-07-27 20:00:00,6.17674,6.17717,6.17077,6.17597,390000000.0
2005-07-27 20:30:00,6.17629,6.17629,6.16763,6.17076,412000000.0
2005-07-27 21:00:00,6.1722,6.17424,6.17076,6.17217,378000000.0
2005-07-27 21:30:00,6.17307,6.17512,6.17013,6.1727,408000000.0
2005-07-27 22:00:00,6.17296,6.17518,6.17166,6.17436,411000000.0
2005-07-27 22:30:00,6.1743,6.17897,6.17323,6.17654,381000000.0
2005-07-27 23:00:00,6.17746,6.1783,6.17332,6.17738,389000000.0
2005-07-27 23:30:00,6.17762,6.18064,6.17501,6.17918,433000000.0
2005-07-28 00:00:00,6.17947,6.17973,6.17291,6.17744,386000000.0
2005-07-28 00:30:00,6.17748,6.17949,6.17416,6.17892,394000000.0
2005-07-28 01:00:00,6.17894,6.17909,6.17382,6.17728,380000000.0
2005-07-28 01:30:00,6.1771,6.18049,6.17481,6.17547,407000000.0
2005-07-28 02:00:00,6.17529,6.17752,6.16757,6.1708,419000000.0
2005-07-28 02:30:00,6.17065,6.17718,6.16936,6.17718,404000000.0
2005-07-28 03:00:00,6.17605,6.17839,6.17087,6.17425,398000000.0
2005-07-28 03:30:00,6.17477,6.17861,6.17262,6.1763,400000000.0
2005-07-28 04:00:00,6.17594,6.1785,6.17366,6.17471,385000000.0
2005-07-28 04:30:00,6.17471,6.1804,6.17445,6.17932,383000000.0
2005-07-28 05:00:00,6.17922,6.18001,6.17417,6.17565,405000000.0
2005-07-28 05:30:00,6.17623,6.17772,6.17314,6.17348,424000000.0
2005-07-28 06:00:00,6.17448,6.17763,6.17255,6.17596,439000000.0
2005-07-28 06:30:00,6.17618,6.17759,6.17473,6.17581,390000000.0
2005-07-28 07:00:00,6.17571,6.17678,6.17252,6.17526,433000000.0
2005-07-28 07:30:00,6.17562,6.18012,6.17306,6.17878,367000000.0
2005-07-28 08:00:00,6.17962,6.18631,6.17642,6.18525,375000000.0
2005-07-28 08:30:00,6.18449,6.18587,6.1795,6.18292,403000000.0
2005-07-28 09:00:00,6.18288,6.18926,6.18155,6.18629,409000000.0
2005-07-28 09:30:00,6.18591,6.19265,6.1852,6.18752,446000000.0
2005-07-28 10:00:00,6.18733,6.1892,6.18465,6.18705,389000000.0
2005-07-28 10:30:00,6.18761,6.18779,6.17925,6.17964,367000000.0
2005-07-28 11:00:00,6.17927,6.181,6.17467,6.17724,402000000.0
2005-07-28 11:30:00,6.177,6.18566,6.17325,6.18345,380000000.0
2005-07-28 12:00:00,6.18222,6.18796,6.17904,6.18366,370000000.0
2005-07-28 12:30:00,6.18369,6.18454,6.17082,6.17082,388000000.0
2005-07-28 13:00:00,6.1708,6.17175,6.15968,6.16412,440000000.0
2005-07-28 13:30:00,6.16453,6.16856,6.15613,6.15855,356000000.0
2005-07-28 14:00:00,6.1596,6.16415,6.15654,6.16117,381000000.0
2005-07-28 14:30:00,6.16281,6.16753,6.15875,6.16475,387000000.0
2005-07-28 15:00:00,6.16483,6.1658,6.15594,6.16269,403000000.0
2005-07-28 15:30:00,6.16237,6.17219,6.16007,6.17219,412000000.0
2005-07-28 16:00:00,6.17243,6.1831,6.16823,6.17253,377000000.0
2005-07-28 16:30:00,6.17303,6.17507,6.16722,6.16722,394000000.0
2005-07-28 17:00:00,6.16891,6.17117,6.15002,6.15394,380000000.0
2005-07-28 17:30:00,6.15334,6.15369,6.14489,6.14931,415000000.0
2005-07-28 18:00:00,6.148,6.14841,6.13829,6.14125,394000000.0
2005-07-28 18:30:00,6.14164,6.14353,6.13404,6.14123,408000000.0
2005-07-28 19:00:00,6.14157,6.14373,6.13516,6.1385,409000000.0
2005-07-28 19:30:00,6.13839,6.14527,6.13744,6.14007,408000000.0
2005-07-28 20:00:00,6.14112,6.142,6.13634,6.14,390000000.0
2005-07-28 20:30:00,6.14019,6.14673,6.13966,6.14241,412000000.0
2005-07-28 21:00:00,6.14193,6.14363,6.13843,6.13843,378000000.0
2005-07-28 21:30:00,6.13869,6.1437,6.13843,6.14069,408000000.0
2005-07-28 22:00:00,6.14078,6.14141,6.13754,6.14069,411000000.0
2005-07-28 22:30:00,6.13994,6.14311,6.13842,6.13927,381000000.0
2005-07-28 23:00:00,6.14004,6.14362,6.13951,6.14227,389000000.0
2005-07-28 23:30:00,6.14214,6.14621,6.1407,6.14598,433000000.0
2005-07-29 00:00:00,6.14619,6.14649,6.142,6.14337,386000000.0
2005-07-29 00:30:00,6.1438,6.14522,6.1422,6.14367,394000000.0
2005-07-29 01:00:00,6.14367,6.14591,6.14211,6.14224,380000000.0
2005-07-29 01:30:00,6.14231,6.14667,6.14231,6.14376,407000000.0
2005-07-29 02:00:00,6.14466,6.14597,6.1389,6.13908,419000000.0
2005-07-29 02:30:00,6.13948,6.14512,6.13812,6.14132,404000000.0
2005-07-29 03:00:00,6.14066,6.14284,6.139,6.13914,398000000.0
2005-07-29 03:30:00,6.1394,6.14298,6.13757,6.14149,400000000.0
2005-07-29 04:00:00,6.14247,6.14436,6.13983,6.14024,385000000.0
2005-07-29 04:30:00,6.1405,6.14507,6.13943,6.14233,383000000.0
2005-07-29 05:00:00,6.14281,6.14464,6.14004,6.14186,405000000.0
2005-07-29 05:30:00,6.1419,6.14756,6.13994,6.14536,424000000.0
2005-07-29 06:00:00,6.14568,6.14769,6.1444,6.14573,439000000.0
2005-07-29 06:30:00,6.14613,6.14829,6.14431,6.147,390000000.0
2005-07-29 07:00:00,6.14719,6.14961,6.14532,6.14762,433000000.0
2005-07-29 07:30:00,6.1476,6.14872,6.14373,6.14505,367000000.0
2005-07-29 08:00:00,6.14512,6.15169,6.14409,6.14769,375000000.0
2005-07-29 08:30:00,6.14772,6.14905,6.14314,6.14691,403000000.0
2005-07-29 09:00:00,6.14655,6.14922,6.14375,6.14509,409000000.0
2005-07-29 09:30:00,6.14488,6.15402,6.1435,6.15219,446000000.0
2005-07-29 10:00:00,6.15189,6.16736,6.15145,6.16621,389000000.0
2005-07-29 10:30:00,6.16576,6.16728,6.15808,6.16102,367000000.0
2005-07-29 11:00:00,6.16132,6.16798,6.16034,6.16645,402000000.0
2005-07-29 11:30:00,6.16658,6.17113,6.16144,6.16335,380000000.0
2005-07-29 12:00:00,6.16416,6.16708,6.16142,6.16499,370000000.0
2005-07-29 12:30:00,6.16505,6.16788,6.15589,6.16275,388000000.0
2005-07-29 13:00:00,6.16288,6.16309,6.15252,6.15482,440000000.0
2005-07-29 13:30:00,6.15601,6.16211,6.15414,6.15987,356000000.0
2005-07-29 14:00:00,6.15971,6.16314,6.15741,6.16216,381000000.0
2005-07-29 14:30:00,6.16026,6.16482,6.13759,6.1433,387000000.0
2005-07-29 15:00:00,6.14374,6.14637,6.13615,6.14053,403000000.0
2005-07-29 15:30:00,6.14115,6.14828,6.13786,6.14207,412000000.0
2005-07-29 16:00:00,6.14371,6.15171,6.1358,6.13984,377000000.0
2005-07-29 16:30:00,6.14064,6.14082,6.12765,6.13272,394000000.0
2005-07-29 17:00:00,6.13393,6.1572,6.13393,6.14703,380000000.0
2005-07-29 17:30:00,6.14865,6.15153,6.14091,6.1445,415000000.0
2005-07-29 18:00:00,6.1447,6.1499,6.14221,6.1484,394000000.0
2005-07-29 18:30:00,6.14846,6.149,6.14417,6.14417,408000000.0
2005-07-29 19:00:00,6.14458,6.1458,6.13887,6.14028,409000000.0
2005-07-29 19:30:00,6.14053,6.14582,6.13922,6.14409,408000000.0
2005-07-29 20:00:00,6.14418,6.14925,6.14228,6.14864,390000000.0
2005-07-29 20:30:00,6.14851,6.14874,6.1463,6.14662,412000000.0
2005-07-29 21:00:00,6.14658,6.14825,6.14451,6.14671,378000000.0
2005-07-29 21:30:00,6.14664,6.1497,6.1462,6.14802,408000000.0
2005-07-29 22:00:00,6.14798,6.14861,6.14563,6.14657,411000000.0
2005-07-29 22:30:00,6.14618,6.14968,6.14546,6.14924,381000000.0
2005-08-01 02:00:00,6.14815,6.14837,6.14115,6.14167,419000000.0
2005-08-01 02:30:00,6.14182,6.14465,6.1396,6.14138,404000000.0
2005-08-01 03:00:00,6.14118,6.14133,6.13487,6.1385,398000000.0
2005-08-01 03:30:00,6.13847,6.14028,6.13269,6.13283,400000000.0
2005-08-01 04:00:00,6.13264,6.1347,6.1283,6.13011,385000000.0
2005-08-01 04:30:00,6.12962,6.12964,6.11781,6.1211,383000000.0
2005-08-01 05:00:00,6.12173,6.12259,6.11671,6.12039,405000000.0
2005-08-01 05:30:00,6.12007,6.12064,6.11743,6.11821,424000000.0
2005-08-01 06:00:00,6.11832,6.12015,6.11624,6.11823,439000000.0
2005-08-01 06:30:00,6.11829,6.11933,6.11519,6.11636,390000000.0
2005-08-01 07:00:00,6.11629,6.12139,6.11593,6.12107,433000000.0
2005-08-01 07:30:00,6.12075,6.12213,6.11695,6.12002,367000000.0
2005-08-01 08:00:00,6.11976,6.12521,6.11647,6.12486,375000000.0
2005-08-01 08:30:00,6.12528,6.12662,6.11786,6.11862,403000000.0
2005-08-01 09:00:00,6.11829,6.12433,6.11463,6.11891,409000000.0
2005-08-01 09:30:00,6.1186,6.1195,6.11311,6.11729,446000000.0
2005-08-01 10:00:00,6.11749,6.11749,6.10204,6.10251,389000000.0
2005-08-01 10:30:00,6.10181,6.10361,6.09798,6.09971,367000000.0
2005-08-01 11:00:00,6.09983,6.10287,6.09847,6.10049,402000000.0
2005-08-01 11:30:00,6.10127,6.10496,6.10086,6.10293,380000000.0
2005-08-01 12:00:00,6.10309,6.10611,6.09909,6.10017,370000000.0
2005-08-01 12:30:00,6.09988,6.10043,6.09109,6.09397,388000000.0
2005-08-01 13:00:00,6.095,6.10002,6.09009,6.09482,440000000.0
2005-08-01 13:30:00,6.09538,6.10088,6.09484,6.10084,356000000.0
2005-08-01 14:00:00,6.10194,6.10194,6.08686,6.08686,381000000.0
2005-08-01 14:30:00,6.08781,6.09359,6.08605,6.09177,387000000.0
2005-08-01 15:00:00,6.09172,6.09882,6.09106,6.09803,403000000.0
2005-08-01 15:30:00,6.09787,6.09844,6.0916,6.09754,412000000.0
2005-08-01 16:00:00,6.09766,6.10076,6.08876,6.09029,377000000.0
2005-08-01 16:30:00,6.09002,6.10955,6.08517,6.10531,394000000.0
2005-08-01 17:00:00,6.10545,6.11665,6.10317,6.1147,380000000.0
2005-08-01 17:30:00,6.11398,6.11479,6.10579,6.10983,415000000.0
2005-08-01 18:00:00,6.11004,6.11162,6.10316,6.10793,394000000.0
2005-08-01 18:30:00,6.10809,6.10904,6.10108,6.10578,408000000.0
2005-08-01 19:00:00,6.10575,6.10745,6.10257,6.10668,409000000.0
2005-08-01 19:30:00,6.1076,6.10811,6.10485,6.10651,408000000.0
2005-08-01 20:00:00,6.10589,6.10868,6.10424,6.1054,390000000.0
2005-08-01 20:30:00,6.10477,6.11234,6.1047,6.11042,412000000.0
2005-08-01 21:00:00,6.11082,6.1175,6.1108,6.11683,378000000.0
2005-08-01 21:30:00,6.11699,6.11751,6.11361,6.11576,408000000.0
2005-08-01 22:00:00,6.11665,6.11777,6.11437,6.11723,411000000.0
2005-08-01 22:30:00,6.11723,6.12006,6.11494,6.11937,381000000.0
2005-08-01 23:00:00,6.1197,6.12266,6.11874,6.12085,389000000.0
2005-08-01 23:30:00,6.12155,6.12298,6.11998,6.1222,433000000.0
2005-08-02 00:00:00,6.12222,6.12313,6.1198,6.12182,386000000.0
2005-08-02 00:30:00,6.12105,6.12112,6.11457,6.11795,394000000.0
2005-08-02 01:00:00,6.11767,6.1196,6.11208,6.11895,380000000.0
2005-08-02 01:30:00,6.11984,6.11987,6.11071,6.11295,407000000.0
2005-08-02 02:00:00,6.11322,6.11534,6.11088,6.11163,419000000.0
2005-08-02 02:30:00,6.11236,6.11319,6.10789,6.11049,404000000.0
2005-08-02 03:00:00,6.11049,6.11222,6.10241,6.1033,398000000.0
2005-08-02 03:30:00,6.10357,6.10595,6.09745,6.09933,400000000.0
2005-08-02 04:00:00,6.0994,6.10171,6.09768,6.0988,385000000.0
2005-08-02 04:30:00,6.09914,6.10726,6.09748,6.10555,383000000.0
2005-08-02 05:00:00,6.10665,6.10808,6.10359,6.10433,405000000.0
2005-08-02 05:30:00,6.10375,6.10572,6.09866,6.09921,424000000.0
2005-08-02 06:00:00,6.09931,6.10387,6.09471,6.10241,439000000.0
2005-08-02 06:30:00,6.10297,6.10548,6.09799,6.10034,390000000.0
2005-08-02 07:00:00,6.09967,6.10052,6.09468,6.09697,433000000.0
2005-08-02 07:30:00,6.0972,6.10553,6.09615,6.10214,367000000.0
2005-08-02 08:00:00,6.10165,6.10682,6.10051,6.10371,375000000.0
2005-08-02 08:30:00,6.1039,6.10851,6.10085,6.10658,403000000.0
2005-08-02 09:00:00,6.10607,6.11465,6.10215,6.10357,409000000.0
2005-08-02 09:30:00,6.10381,6.10425,6.09085,6.09608,446000000.0
2005-08-02 10:00:00,6.09442,6.09978,6.09078,6.09189,389000000.0
2005-08-02 10:30:00,6.09093,6.09806,6.08937,6.09442,367000000.0
2005-08-02 11:00:00,6.09366,6.10128,6.09269,6.10112,402000000.0
2005-08-02 11:30:00,6.10022,6.10293,6.09496,6.09973,380000000.0
2005-08-02 12:00:00,6.10016,6.10069,6.0959,6.0993,370000000.0
2005-08-02 12:30:00,6.0996,6.1013,6.09469,6.09833,388000000.0
2005-08-02 13:00:00,6.09843,6.10094,6.0947,6.09864,440000000.0
2005-08-02 13:30:00,6.09825,6.09961,6.09413,6.09775,356000000.0
2005-08-02 14:00:00,6.09787,6.10341,6.09623,6.10231,381000000.0
2005-08-02 14:30:00,6.10336,6.10561,6.08378,6.09438,387000000.0
2005-08-02 15:00:00,6.09294,6.10218,6.09294,6.09795,403000000.0
2005-08-02 15:30:00,6.09793,6.10323,6.09535,6.10029,412000000.0
2005-08-02 16:00:00,6.1007,6.11245,6.1002,6.10638,377000000.0
2005-08-02 16:30:00,6.10623,6.1098,6.10237,6.10437,394000000.0
2005-08-02 17:00:00,6.10448,6.10703,6.10162,6.1033,380000000.0
2005-08-02 17:30:00,6.10321,6.10799,6.10113,6.10553,415000000.0
2005-08-02 18:00:00,6.10463,6.11175,6.10463,6.10885,394000000.0
2005-08-02 18:30:00,6.10916,6.11314,6.10641,6.11027,408000000.0
2005-08-02 19:00:00,6.11025,6.11419,6.10758,6.1085,409000000.0
2005-08-02 19:30:00,6.10802,6.11071,6.1065,6.10965,408000000.0
2005-08-02 20:00:00,6.11023,6.11334,6.10889,6.1115,390000000.0
2005-08-02 20:30:00,6.11168,6.11436,6.11,6.1111,412000000.0
2005-08-02 21:00:00,6.11202,6.11254,6.1083,6.11209,378000000.0
2005-08-02 21:30:00,6.11266,6.11281,6.1088,6.11087,408000000.0
2005-08-02 22:00:00,6.11189,6.1131,6.10976,6.11213,411000000.0
2005-08-02 22:30:00,6.11175,6.11456,6.11022,6.11291,381000000.0
2005-08-02 23:00:00,6.11224,6.11531,6.10834,6.11081,389000000.0
2005-08-02 23:30:00,6.11171,6.11333,6.10965,6.11116,433000000.0
2005-08-03 00:00:00,6.11117,6.11532,6.10986,6.11281,386000000.0
2005-08-03 00:30:00,6.11288,6.11498,6.11088,6.11214,394000000.0
2005-08-03 01:00:00,6.11348,6.11517,6.10971,6.1145,380000000.0
2005-08-03 01:30:00,6.11435,6.11549,6.11113,6.1124,407000000.0
2005-08-03 02:00:00,6.11272,6.11588,6.11089,6.11531,419000000.0
2005-08-03 02:30:00,6.11585,6.12676,6.11585,6.12676,404000000.0
2005-08-03 03:00:00,6.12636,6.13323,6.12268,6.127,398000000.0
2005-08-03 03:30:00,6.12725,6.13347,6.12652,6.13165,400000000.0
2005-08-03 04:00:00,6.13201,6.13445,6.12352,6.12596,385000000.0
2005-08-03 04:30:00,6.12588,6.12956,6.12367,6.12591,383000000.0
2005-08-03 05:00:00,6.12604,6.1283,6.12522,6.1283,405000000.0
2005-08-03 05:30:00,6.12846,6.1289,6.12385,6.12806,424000000.0
2005-08-03 06:00:00,6.12815,6.13028,6.12613,6.12613,439000000.0
2005-08-03 06:30:00,6.12641,6.12886,6.12506,6.12766,390000000.0
2005-08-03 07:00:00,6.12772,6.12966,6.12623,6.12717,433000000.0
2005-08-03 07:30:00,6.12835,6.12965,6.12382,6.12585,367000000.0
2005-08-03 08:00:00,6.12571,6.1269,6.11275,6.11491,375000000.0
2005-08-03 08:30:00,6.1143,6.11618,6.10662,6.10662,403000000.0
2005-08-03 09:00:00,6.10761,6.11111,6.10304,6.1062,409000000.0
2005-08-03 09:30:00,6.10503,6.10797,6.10239,6.10412,446000000.0
2005-08-03 10:00:00,6.10382,6.10536,6.09362,6.09599,389000000.0
2005-08-03 10:30:00,6.09634,6.09656,6.08621,6.08786,367000000.0
2005-08-03 11:00:00,6.08594,6.08737,6.05118,6.0518,402000000.0
2005-08-03 11:30:00,6.0513,6.05848,6.05033,6.05471,380000000.0
2005-08-03 12:00:00,6.05527,6.05643,6.04961,6.05245,370000000.0
2005-08-03 12:30:00,6.05156,6.05753,6.04893,6.05753,388000000.0
2005-08-03 13:00:00,6.05671,6.06025,6.05479,6.05741,440000000.0
2005-08-03 13:30:00,6.05705,6.0604,6.05419,6.05426,356000000.0
2005-08-03 14:00:00,6.05543,6.05674,6.04677,6.04921,381000000.0
2005-08-03 14:30:00,6.04926,6.05473,6.04752,6.05451,387000000.0
2005-08-03 15:00:00,6.05476,6.05649,6.05152,6.05452,403000000.0
2005-08-03 15:30:00,6.05461,6.05934,6.05248,6.05554,412000000.0
2005-08-03 16:00:00,6.05552,6.05687,6.04654,6.04724,377000000.0
2005-08-03 16:30:00,6.04898,6.05699,6.04671,6.05163,394000000.0
2005-08-03 17:00:00,6.05203,6.05489,6.04312,6.04557,380000000.0
2005-08-03 17:30:00,6.04534,6.04741,6.03977,6.04186,415000000.0
2005-08-03 18:00:00,6.04207,6.04511,6.03747,6.04283,394000000.0
2005-08-03 18:30:00,6.04286,6.04733,6.04206,6.04643,408000000.0
2005-08-03 19:00:00,6.04655,6.04827,6.04193,6.04206,409000000.0
2005-08-03 19:30:00,6.04165,6.04418,6.04029,6.0429,408000000.0
2005-08-03 20:00:00,6.04277,6.04456,6.0399,6.04402,390000000.0
2005-08-03 20:30:00,6.04339,6.04339,6.0373,6.04164,412000000.0
2005-08-03 21:00:00,6.04192,6.04349,6.03949,6.04293,378000000.0
2005-08-03 21:30:00,6.04367,6.0447,6.04081,6.04146,408000000.0
2005-08-03 22:00:00,6.04151,6.04486,6.0414,6.04396,411000000.0
2005-08-03 22:30:00,6.04369,6.04452,6.04011,6.04071,381000000.0
2005-08-03 23:00:00,6.04185,6.04265,6.03756,6.04137,389000000.0
2005-08-03 23:30:00,6.04209,6.04495,6.0389,6.04311,433000000.0
2005-08-04 00:00:00,6.04369,6.04691,6.04132,6.04405,386000000.0
2005-08-04 00:30:00,6.04382,6.04674,6.04285,6.04495,394000000.0
2005-08-04 01:00:00,6.04463,6.04508,6.03976,6.04362,380000000.0
2005-08-04 01:30:00,6.04247,6.04627,6.04166,6.04468,407000000.0
2005-08-04 02:00:00,6.0448,6.04937,6.0439,6.04674,419000000.0
2005-08-04 02:30:00,6.04681,6.0494,6.04435,6.04595,404000000.0
2005-08-04 03:00:00,6.04521,6.04534,6.02029,6.02566,398000000.0
2005-08-04 03:30:00,6.02555,6.03908,6.02449,6.03659,400000000.0
2005-08-04 04:00:00,6.03657,6.04277,6.03615,6.04151,385000000.0
2005-08-04 04:30:00,6.04127,6.05005,6.04034,6.04457,383000000.0
2005-08-04 05:00:00,6.04445,6.04651,6.04127,6.04243,405000000.0
2005-08-04 05:30:00,6.04192,6.04672,6.04083,6.04568,424000000.0
2005-08-04 06:00:00,6.04546,6.04912,6.04365,6.04853,439000000.0
2005-08-04 06:30:00,6.04782,6.04889,6.04483,6.04653,390000000.0
2005-08-04 07:00:00,6.04656,6.04734,6.04233,6.04528,433000000.0
2005-08-04 07:30:00,6.04364,6.04482,6.0397,6.04161,367000000.0
2005-08-04 08:00:00,6.04244,6.04872,6.04186,6.04611,375000000.0
2005-08-04 08:30:00,6.04615,6.04654,6.03842,6.04048,403000000.0
2005-08-04 09:00:00,6.04142,6.0547,6.03858,6.05374,409000000.0
2005-08-04 09:30:00,6.05414,6.05732,6.04988,6.05087,446000000.0
2005-08-04 10:00:00,6.05117,6.05823,6.04713,6.05554,389000000.0
2005-08-04 10:30:00,6.05468,6.05644,6.04918,6.05159,367000000.0
2005-08-04 11:00:00,6.05121,6.05798,6.05008,6.05217,402000000.0
2005-08-04 11:30:00,6.05158,6.059,6.05003,6.05033,380000000.0
2005-08-04 12:00:00,6.05011,6.05213,6.03805,6.03974,370000000.0
2005-08-04 12:30:00,6.03854,6.04458,6.03537,6.04454,388000000.0
2005-08-04 13:00:00,6.04511,6.04646,6.04156,6.04552,440000000.0
2005-08-04 13:30:00,6.04463,6.04858,6.04202,6.04733,356000000.0
2005-08-04 14:00:00,6.04781,6.05131,6.0467,6.04782,381000000.0
2005-08-04 14:30:00,6.04796,6.0557,6.04564,6.04604,387000000.0
2005-08-04 15:00:00,6.04577,6.04865,6.04168,6.04433,403000000.0
2005-08-04 15:30:00,6.04398,6.04514,6.03903,6.04041,412000000.0
2005-08-04 16:00:00,6.03968,6.04235,6.03784,6.03784,377000000.0
2005-08-04 16:30:00,6.03801,6.03898,6.02436,6.02611,394000000.0
2005-08-04 17:00:00,6.02614,6.02668,6.00971,6.01432,380000000.0
2005-08-04 17:30:00,6.01465,6.02438,6.01346,6.01942,415000000.0
2005-08-04 18:00:00,6.02028,6.02153,6.01304,6.01503,394000000.0
2005-08-04 18:30:00,6.01558,6.0198,6.01451,6.01593,408000000.0
2005-08-04 19:00:00,6.01704,6.02265,6.01463,6.02217,409000000.0
2005-08-04 19:30:00,6.02192,6.02485,6.01948,6.02254,408000000.0
2005-08-04 20:00:00,6.02219,6.02553,6.01819,6.01891,390000000.0
2005-08-04 20:30:00,6.01882,6.02238,6.01583,6.02161,412000000.0
2005-08-04 21:00:00,6.02075,6.02175,6.01668,6.01794,378000000.0
2005-08-04 21:30:00,6.01826,6.02303,6.01779,6.02089,408000000.0
2005-08-04 22:00:00,6.02104,6.02247,6.01924,6.02112,411000000.0
2005-08-04 22:30:00,6.02127,6.02161,6.01632,6.01716,381000000.0
2005-08-04 23:00:00,6.01893,6.02034,6.01464,6.01949,389000000.0
2005-08-04 23:30:00,6.01999,6.01999,6.01503,6.01834,433000000.0
2005-08-05 00:00:00,6.01838,6.0185,6.01466,6.01646,386000000.0
2005-08-05 00:30:00,6.01646,6.01984,6.01584,6.01858,394000000.0
2005-08-05 01:00:00,6.01849,6.02156,6.01754,6.01847,380000000.0
2005-08-05 01:30:00,6.01911,6.02075,6.01616,6.01719,407000000.0
2005-08-05 02:00:00,6.01754,6.01995,6.01276,6.01781,419000000.0
2005-08-05 02:30:00,6.01779,6.02314,6.01498,6.0225,404000000.0
2005-08-05 03:00:00,6.02265,6.02418,6.0186,6.02184,398000000.0
2005-08-05 03:30:00,6.02224,6.02513,6.01941,6.01941,400000000.0
2005-08-05 04:00:00,6.01917,6.02489,6.01659,6.02362,385000000.0
2005-08-05 04:30:00,6.02353,6.02593,6.02124,6.0237,383000000.0
2005-08-05 05:00:00,6.02396,6.03058,6.02148,6.02876,405000000.0
2005-08-05 05:30:00,6.02951,6.03061,6.02585,6.02962,424000000.0
2005-08-05 06:00:00,6.03116,6.03264,6.02649,6.03024,439000000.0
2005-08-05 06:30:00,6.02999,6.03285,6.02697,6.03152,390000000.0
2005-08-05 07:00:00,6.03111,6.03264,6.02677,6.02893,433000000.0
2005-08-05 07:30:00,6.02906,6.02939,6.02216,6.02419,367000000.0
2005-08-05 08:00:00,6.02399,6.03006,6.02216,6.02371,375000000.0
2005-08-05 08:30:00,6.02637,6.0271,6.01851,6.02185,403000000.0
2005-08-05 09:00:00,6.02179,6.0267,6.01987,6.0241,409000000.0
2005-08-05 09:30:00,6.0235,6.025,6.01314,6.01806,446000000.0
2005-08-05 10:00:00,6.01941,6.02321,6.01327,6.01914,389000000.0
2005-08-05 10:30:00,6.01974,6.02235,6.01668,6.01981,367000000.0
2005-08-05 11:00:00,6.01998,6.02523,6.01935,6.02478,402000000.0
2005-08-05 11:30:00,6.0253,6.02867,6.02357,6.0244,380000000.0
2005-08-05 12:00:00,6.02451,6.02823,6.02249,6.02696,370000000.0
2005-08-05 12:30:00,6.02691,6.03078,6.02164,6.03017,388000000.0
2005-08-05 13:00:00,6.03083,6.03154,6.01969,6.02009,440000000.0
2005-08-05 13:30:00,6.01931,6.02335,6.0162,6.02068,356000000.0
2005-08-05 14:00:00,6.01933,6.02065,6.0147,6.02065,381000000.0
2005-08-05 14:30:00,6.01899,6.04173,6.01392,6.03697,387000000.0
2005-08-05 15:00:00,6.03685,6.05177,6.03231,6.03371,403000000.0
2005-08-05 15:30:00,6.03352,6.04638,6.02755,6.04168,412000000.0
2005-08-05 16:00:00,6.04131,6.04231,6.03196,6.04019,377000000.0
2005-08-05 16:30:00,6.0394,6.0426,6.03208,6.04192,394000000.0
2005-08-05 17:00:00,6.04182,6.0498,6.0371,6.04264,380000000.0
2005-08-05 17:30:00,6.04312,6.05235,6.04073,6.04629,415000000.0
2005-08-05 18:00:00,6.0471,6.05395,6.04622,6.04794,394000000.0
2005-08-05 18:30:00,6.04813,6.05231,6.04551,6.04652,408000000.0
2005-08-05 19:00:00,6.04594,6.05024,6.04274,6.04333,409000000.0
2005-08-05 19:30:00,6.04334,6.04617,6.0387,6.04355,408000000.0
2005-08-05 20:00:00,6.04291,6.04505,6.04011,6.04183,390000000.0
2005-08-05 20:30:00,6.04123,6.04212,6.03473,6.03665,412000000.0
2005-08-05 21:00:00,6.03645,6.03865,6.03424,6.0378,378000000.0
2005-08-05 21:30:00,6.03612,6.03955,6.03317,6.03486,408000000.0
2005-08-05 22:00:00,6.03487,6.0356,6.03093,6.03369,411000000.0
2005-08-05 22:30:00,6.03367,6.03437,6.03046,6.0322,381000000.0
2005-08-08 02:00:00,6.04347,6.04375,6.03668,6.03863,419000000.0
2005-08-08 02:30:00,6.03825,6.04021,6.036,6.03784,404000000.0
2005-08-08 03:00:00,6.03769,6.04473,6.03579,6.04432,398000000.0
2005-08-08 03:30:00,6.04403,6.04499,6.03963,6.04158,400000000.0
2005-08-08 04:00:00,6.04213,6.04321,6.03893,6.04288,385000000.0
2005-08-08 04:30:00,6.04268,6.04386,6.03885,6.04174,383000000.0
2005-08-08 05:00:00,6.04192,6.04411,6.03959,6.04158,405000000.0
2005-08-08 05:30:00,6.04146,6.04384,6.03904,6.04163,424000000.0
2005-08-08 06:00:00,6.043,6.04388,6.0348,6.0378,439000000.0
2005-08-08 06:30:00,6.03835,6.04533,6.03782,6.04296,390000000.0
2005-08-08 07:00:00,6.04356,6.05207,6.04156,6.0482,433000000.0
2005-08-08 07:30:00,6.04804,6.04889,6.04338,6.04605,367000000.0
2005-08-08 08:00:00,6.04556,6.0493,6.04422,6.04586,375000000.0
2005-08-08 08:30:00,6.04526,6.04756,6.04253,6.04434,403000000.0
2005-08-08 09:00:00,6.0438,6.04454,6.03403,6.03444,409000000.0
2005-08-08 09:30:00,6.03445,6.03499,6.02258,6.02636,446000000.0
2005-08-08 10:00:00,6.02679,6.03156,6.02543,6.02863,389000000.0
2005-08-08 10:30:00,6.02874,6.0296,6.02351,6.02634,367000000.0
2005-08-08 11:00:00,6.02634,6.02689,6.01822,6.01912,402000000.0
2005-08-08 11:30:00,6.01895,6.02444,6.0159,6.01817,380000000.0
2005-08-08 12:00:00,6.0186,6.02076,6.01615,6.01868,370000000.0
2005-08-08 12:30:00,6.01854,6.02579,6.01617,6.02557,388000000.0
2005-08-08 13:00:00,6.02544,6.02918,6.01997,6.02128,440000000.0
2005-08-08 13:30:00,6.02046,6.02476,6.01797,6.02199,356000000.0
2005-08-08 14:00:00,6.02151,6.02646,6.02093,6.02273,381000000.0
2005-08-08 14:30:00,6.02176,6.02593,6.02142,6.02434,387000000.0
2005-08-08 15:00:00,6.02378,6.02765,6.0215,6.02283,403000000.0
2005-08-08 15:30:00,6.02374,6.02781,6.02305,6.02645,412000000.0
2005-08-08 16:00:00,6.02442,6.02542,6.02196,6.02305,377000000.0
2005-08-08 16:30:00,6.02317,6.02998,6.0228,6.02777,394000000.0
2005-08-08 17:00:00,6.02766,6.03055,6.02569,6.03011,380000000.0
2005-08-08 17:30:00,6.02962,6.0336,6.02759,6.03035,415000000.0
2005-08-08 18:00:00,6.03051,6.03205,6.02804,6.02991,394000000.0
2005-08-08 18:30:00,6.03041,6.03295,6.02877,6.03062,408000000.0
2005-08-08 19:00:00,6.03071,6.03242,6.02647,6.03076,409000000.0
2005-08-08 19:30:00,6.02996,6.03343,6.02821,6.03006,408000000.0
2005-08-08 20:00:00,6.02953,6.03251,6.02736,6.0304,390000000.0
2005-08-08 20:30:00,6.0299,6.03116,6.02747,6.02964,412000000.0
2005-08-08 21:00:00,6.0294,6.03308,6.02864,6.03205,378000000.0
2005-08-08 21:30:00,6.03181,6.03681,6.03076,6.0347,408000000.0
2005-08-08 22:00:00,6.03385,6.03664,6.03305,6.03428,411000000.0
2005-08-08 22:30:00,6.03411,6.03677,6.03338,6.03473,381000000.0
2005-08-08 23:00:00,6.03563,6.03708,6.0337,6.03508,389000000.0
2005-08-08 23:30:00,6.03517,6.03715,6.03434,6.03684,433000000.0
2005-08-09 00:00:00,6.0373,6.03749,6.03463,6.03606,386000000.0
2005-08-09 00:30:00,6.03631,6.0375,6.03269,6.03462,394000000.0
2005-08-09 01:00:00,6.03437,6.03612,6.0248,6.02888,380000000.0
2005-08-09 01:30:00,6.02902,6.03002,6.0249,6.0258,407000000.0
2005-08-09 02:00:00,6.0258,6.03054,6.0243,6.0243,419000000.0
2005-08-09 02:30:00,6.0245,6.02594,6.0224,6.02278,404000000.0
2005-08-09 03:00:00,6.02266,6.02462,6.01186,6.01937,398000000.0
2005-08-09 03:30:00,6.01954,6.02214,6.01343,6.01343,400000000.0
2005-08-09 04:00:00,6.01259,6.0257,6.01259,6.02134,385000000.0
2005-08-09 04:30:00,6.02115,6.02352,6.01926,6.02352,383000000.0
2005-08-09 05:00:00,6.02221,6.03184,6.02212,6.02872,405000000.0
2005-08-09 05:30:00,6.02797,6.03122,6.02583,6.02947,424000000.0
2005-08-09 06:00:00,6.02941,6.02971,6.02506,6.0274,439000000.0
2005-08-09 06:30:00,6.02791,6.03101,6.02736,6.02815,390000000.0
2005-08-09 07:00:00,6.02788,6.02905,6.02286,6.02286,433000000.0
2005-08-09 07:30:00,6.02228,6.025,6.0045,6.00734,367000000.0
2005-08-09 08:00:00,6.00636,6.0161,6.0062,6.01433,375000000.0
2005-08-09 08:30:00,6.01469,6.01494,6.00687,6.00787,403000000.0
2005-08-09 09:00:00,6.00654,6.01695,6.00654,6.01695,409000000.0
2005-08-09 09:30:00,6.0164,6.02046,6.01534,6.01748,446000000.0
2005-08-09 10:00:00,6.01856,6.02897,6.01739,6.02778,389000000.0
2005-08-09 10:30:00,6.02732,6.03044,6.01914,6.02347,367000000.0
2005-08-09 11:00:00,6.02379,6.02563,6.02115,6.02274,402000000.0
2005-08-09 11:30:00,6.02267,6.02543,6.02188,6.02468,380000000.0
2005-08-09 12:00:00,6.02464,6.02814,6.02253,6.02773,370000000.0
2005-08-09 12:30:00,6.02767,6.03228,6.02688,6.02995,388000000.0
2005-08-09 13:00:00,6.03006,6.03063,6.02578,6.028,440000000.0
2005-08-09 13:30:00,6.02749,6.03169,6.02522,6.02759,356000000.0
2005-08-09 14:00:00,6.02715,6.0327,6.02593,6.02996,381000000.0
2005-08-09 14:30:00,6.02991,6.04067,6.02661,6.03925,387000000.0
2005-08-09 15:00:00,6.03915,6.04477,6.03871,6.04106,403000000.0
2005-08-09 15:30:00,6.04251,6.04547,6.04088,6.0433,412000000.0
2005-08-09 16:00:00,6.04319,6.04343,6.03593,6.03868,377000000.0
2005-08-09 16:30:00,6.03952,6.04075,6.03619,6.03719,394000000.0
2005-08-09 17:00:00,6.03715,6.03919,6.0319,6.03647,380000000.0
2005-08-09 17:30:00,6.03708,6.03862,6.03218,6.03837,415000000.0
2005-08-09 18:00:00,6.03767,6.0414,6.0365,6.03978,394000000.0
2005-08-09 18:30:00,6.03987,6.04159,6.03769,6.03878,408000000.0
2005-08-09 19:00:00,6.03874,6.04049,6.037,6.03831,409000000.0
2005-08-09 19:30:00,6.03861,6.04114,6.03639,6.03914,408000000.0
2005-08-09 20:00:00,6.03913,6.04042,6.0264,6.03337,390000000.0
2005-08-09 20:30:00,6.03311,6.03326,6.0215,6.0274,412000000.0
2005-08-09 21:00:00,6.0275,6.0286,6.02228,6.02399,378000000.0
2005-08-09 21:30:00,6.02355,6.02872,6.02355,6.02735,408000000.0
2005-08-09 22:00:00,6.02724,6.02868,6.02518,6.02843,411000000.0
2005-08-09 22:30:00,6.02792,6.0299,6.02423,6.02501,381000000.0
2005-08-09 23:00:00,6.02477,6.02759,6.0239,6.02498,389000000.0
2005-08-09 23:30:00,6.02486,6.02583,6.01884,6.02236,433000000.0
2005-08-10 00:00:00,6.02227,6.02275,6.01738,6.01859,386000000.0
2005-08-10 00:30:00,6.01873,6.02388,6.01702,6.02245,394000000.0
2005-08-10 01:00:00,6.02249,6.02677,6.02105,6.02398,380000000.0
2005-08-10 01:30:00,6.02412,6.03107,6.02358,6.03094,407000000.0
2005-08-10 02:00:00,6.03131,6.03201,6.0243,6.02786,419000000.0
2005-08-10 02:30:00,6.0277,6.03278,6.02572,6.03184,404000000.0
2005-08-10 03:00:00,6.03203,6.03781,6.0317,6.03341,398000000.0
2005-08-10 03:30:00,6.03251,6.03446,6.0282,6.0299,400000000.0
2005-08-10 04:00:00,6.0297,6.03195,6.02742,6.03049,385000000.0
2005-08-10 04:30:00,6.0305,6.03243,6.02759,6.02869,383000000.0
2005-08-10 05:00:00,6.02867,6.03044,6.02695,6.03041,405000000.0
2005-08-10 05:30:00,6.02989,6.03159,6.02796,6.03103,424000000.0
2005-08-10 06:00:00,6.03123,6.03267,6.02826,6.03157,439000000.0
2005-08-10 06:30:00,6.03144,6.0331,6.02887,6.03134,390000000.0
2005-08-10 07:00:00,6.03083,6.03243,6.02048,6.02161,433000000.0
2005-08-10 07:30:00,6.02173,6.02428,6.01807,6.02198,367000000.0
2005-08-10 08:00:00,6.02172,6.02792,6.01927,6.02009,375000000.0
2005-08-10 08:30:00,6.01956,6.02025,6.0142,6.01927,403000000.0
2005-08-10 09:00:00,6.01885,6.02026,6.01229,6.01822,409000000.0
2005-08-10 09:30:00,6.01791,6.02498,6.01635,6.01708,446000000.0
2005-08-10 10:00:00,6.01672,6.02198,6.01569,6.02082,389000000.0
2005-08-10 10:30:00,6.02065,6.02277,6.01251,6.01641,367000000.0
2005-08-10 11:00:00,6.01623,6.01694,5.99885,6.00039,402000000.0
2005-08-10 11:30:00,6.00038,6.01217,6.00003,6.00783,380000000.0
2005-08-10 12:00:00,6.00796,6.01476,6.00675,6.01237,370000000.0
2005-08-10 12:30:00,6.013,6.02091,6.01052,6.01999,388000000.0
2005-08-10 13:00:00,6.02028,6.02117,6.01532,6.01701,440000000.0
2005-08-10 13:30:00,6.01639,6.01956,6.01367,6.01805,356000000.0
2005-08-10 14:00:00,6.01846,6.02231,6.01625,6.0202,381000000.0
2005-08-10 14:30:00,6.02044,6.02077,6.01496,6.02016,387000000.0
2005-08-10 15:00:00,6.02074,6.02466,6.0169,6.02387,403000000.0
2005-08-10 15:30:00,6.02371,6.02456,6.01558,6.01732,412000000.0
2005-08-10 16:00:00,6.01673,6.01673,6.00799,6.01507,377000000.0
2005-08-10 16:30:00,6.01323,6.02164,6.01025,6.01859,394000000.0
2005-08-10 17:00:00,6.0202,6.03513,6.01941,6.03513,380000000.0
2005-08-10 17:30:00,6.03515,6.04313,6.03133,6.03869,415000000.0
2005-08-10 18:00:00,6.03752,6.03925,6.03343,6.03811,394000000.0
2005-08-10 18:30:00,6.03828,6.0387,6.03237,6.03334,408000000.0
2005-08-10 19:00:00,6.03388,6.03793,6.03176,6.0372,409000000.0
2005-08-10 19:30:00,6.03616,6.03807,6.03081,6.03198,408000000.0
2005-08-10 20:00:00,6.03262,6.03518,6.02789,6.03084,390000000.0
2005-08-10 20:30:00,6.02983,6.0304,6.02129,6.02248,412000000.0
2005-08-10 21:00:00,6.02254,6.02351,6.01987,6.02176,378000000.0
2005-08-10 21:30:00,6.02136,6.027,6.02136,6.02626,408000000.0
2005-08-10 22:00:00,6.0267,6.02709,6.02208,6.02456,411000000.0
2005-08-10 22:30:00,6.02378,6.02515,6.02054,6.02062,381000000.0
2005-08-10 23:00:00,6.02025,6.02196,6.01658,6.01765,389000000.0
2005-08-10 23:30:00,6.01791,6.0191,6.01592,6.01618,433000000.0
2005-08-11 00:00:00,6.01672,6.02031,6.01537,6.01908,386000000.0
2005-08-11 00:30:00,6.01893,6.02126,6.01786,6.01941,394000000.0
2005-08-11 01:00:00,6.01928,6.02057,6.01631,6.01686,380000000.0
2005-08-11 01:30:00,6.01735,6.02132,6.01629,6.01981,407000000.0
2005-08-11 02:00:00,6.02047,6.0225,6.01704,6.01815,419000000.0
2005-08-11 02:30:00,6.01766,6.0195,6.01182,6.01452,404000000.0
2005-08-11 03:00:00,6.01491,6.01602,6.00545,6.00721,398000000.0
2005-08-11 03:30:00,6.00692,6.01117,6.00611,6.00974,400000000.0
2005-08-11 04:00:00,6.0094,6.01352,6.0074,6.01274,385000000.0
2005-08-11 04:30:00,6.01143,6.01265,6.00867,6.01001,383000000.0
2005-08-11 05:00:00,6.00987,6.01099,6.00401,6.00748,405000000.0
2005-08-11 05:30:00,6.00745,6.00907,6.00196,6.00403,424000000.0
2005-08-11 06:00:00,6.0042,6.00623,6.00214,6.00424,439000000.0
2005-08-11 06:30:00,6.0056,6.00863,6.00242,6.00242,390000000.0
2005-08-11 07:00:00,6.00178,6.00703,6.00144,6.00295,433000000.0
2005-08-11 07:30:00,6.00152,6.0162,6.00031,6.01425,367000000.0
2005-08-11 08:00:00,6.01463,6.01626,6.00941,6.01284,375000000.0
2005-08-11 08:30:00,6.01337,6.01693,6.00808,6.00854,403000000.0
2005-08-11 09:00:00,6.00831,6.01154,6.00304,6.00318,409000000.0
2005-08-11 09:30:00,6.00388,6.01088,5.99844,5.99847,446000000.0
2005-08-11 10:00:00,5.99813,6.00704,5.99657,6.0036,389000000.0
2005-08-11 10:30:00,6.00399,6.01031,6.00296,6.00687,367000000.0
2005-08-11 11:00:00,6.00698,6.00981,6.00459,6.00882,402000000.0
2005-08-11 11:30:00,6.00909,6.00985,6.00492,6.0057,380000000.0
2005-08-11 12:00:00,6.00683,6.00865,6.00088,6.00134,370000000.0
2005-08-11 12:30:00,6.00236,6.00622,5.99772,6.00586,388000000.0
2005-08-11 13:00:00,6.00604,6.00604,5.99759,6.00176,440000000.0
2005-08-11 13:30:00,6.00198,6.00594,6.00028,6.00342,356000000.0
2005-08-11 14:00:00,6.00451,6.01039,6.0032,6.00807,381000000.0
2005-08-11 14:30:00,6.00713,6.01083,6.00094,6.00258,387000000.0
2005-08-11 15:00:00,6.00204,6.00471,5.9922,5.99555,403000000.0
2005-08-11 15:30:00,5.99461,5.99504,5.98774,5.99365,412000000.0
2005-08-11 16:00:00,5.99355,5.99955,5.98953,5.9929,377000000.0
2005-08-11 16:30:00,5.99326,5.99411,5.99031,5.99153,394000000.0
2005-08-11 17:00:00,5.99079,5.99704,5.98724,5.99311,380000000.0
2005-08-11 17:30:00,5.99437,5.99716,5.98957,5.9964,415000000.0
2005-08-11 18:00:00,5.99604,5.99681,5.99257,5.99298,394000000.0
2005-08-11 18:30:00,5.99245,5.99845,5.98936,5.99715,408000000.0
2005-08-11 19:00:00,5.99708,6.00009,5.98916,5.99474,409000000.0
2005-08-11 19:30:00,5.99479,5.99727,5.99001,5.99411,408000000.0
2005-08-11 20:00:00,5.99414,5.99671,5.99159,5.99314,390000000.0
2005-08-11 20:30:00,5.99332,5.99588,5.99121,5.99482,412000000.0
2005-08-11 21:00:00,5.99515,5.99588,5.99176,5.99275,378000000.0
2005-08-11 21:30:00,5.99249,5.99368,5.97923,5.98072,408000000.0
2005-08-11 22:00:00,5.98063,5.9822,5.97485,5.97714,411000000.0
2005-08-11 22:30:00,5.97682,5.97831,5.97419,5.97708,381000000.0
2005-08-11 23:00:00,5.97785,5.9796,5.97414,5.97845,389000000.0
2005-08-11 23:30:00,5.97922,5.97936,5.97611,5.97714,433000000.0
2005-08-12 00:00:00,5.97732,5.97945,5.97477,5.97865,386000000.0
2005-08-12 00:30:00,5.97906,5.9791,5.97514,5.97794,394000000.0
2005-08-12 01:00:00,5.97802,5.98118,5.97612,5.97853,380000000.0
2005-08-12 01:30:00,5.97897,5.98397,5.97852,5.98397,407000000.0
2005-08-12 02:00:00,5.98382,5.98495,5.97879,5.98195,419000000.0
2005-08-12 02:30:00,5.98137,5.9838,5.97887,5.9833,404000000.0
2005-08-12 03:00:00,5.98317,5.98685,5.98244,5.98493,398000000.0
2005-08-12 03:30:00,5.98547,5.98552,5.97778,5.97894,400000000.0
2005-08-12 04:00:00,5.97873,5.98208,5.97776,5.9808,385000000.0
2005-08-12 04:30:00,5.98087,5.98193,5.97894,5.98004,383000000.0
2005-08-12 05:00:00,5.97998,5.98159,5.97827,5.98109,405000000.0
2005-08-12 05:30:00,5.98078,5.98244,5.9797,5.98235,424000000.0
2005-08-12 06:00:00,5.98249,5.98375,5.97899,5.98189,439000000.0
2005-08-12 06:30:00,5.98297,5.98469,5.98035,5.98427,390000000.0
2005-08-12 07:00:00,5.98394,5.9846,5.98079,5.98333,433000000.0
2005-08-12 07:30:00,5.98301,5.98667,5.98144,5.98487,367000000.0
2005-08-12 08:00:00,5.98566,5.98614,5.97899,5.98049,375000000.0
2005-08-12 08:30:00,5.98123,5.98186,5.9752,5.97688,403000000.0
2005-08-12 09:00:00,5.97662,5.97796,5.9718,5.97376,409000000.0
2005-08-12 09:30:00,5.97314,5.97862,5.97139,5.97587,446000000.0
2005-08-12 10:00:00,5.97608,5.97685,5.96997,5.97204,389000000.0
2005-08-12 10:30:00,5.9711,5.98024,5.96806,5.97886,367000000.0
2005-08-12 11:00:00,5.97821,5.98052,5.97479,5.97628,402000000.0
2005-08-12 11:30:00,5.97673,5.9787,5.97381,5.97606,380000000.0
2005-08-12 12:00:00,5.97615,5.97694,5.97234,5.97555,370000000.0
2005-08-12 12:30:00,5.97656,5.98099,5.97431,5.97983,388000000.0
2005-08-12 13:00:00,5.98035,5.98303,5.97766,5.97904,440000000.0
2005-08-12 13:30:00,5.97922,5.98323,5.97808,5.98323,356000000.0
2005-08-12 14:00:00,5.98343,5.98517,5.98028,5.98359,381000000.0
2005-08-12 14:30:00,5.98221,6.00772,5.97657,6.00601,387000000.0
2005-08-12 15:00:00,6.00698,6.01963,6.00465,6.00632,403000000.0
2005-08-12 15:30:00,6.00624,6.00866,5.99306,5.99419,412000000.0
2005-08-12 16:00:00,5.99639,6.00285,5.99028,6.00125,377000000.0
2005-08-12 16:30:00,6.00177,6.00398,5.99354,5.99545,394000000.0
2005-08-12 17:00:00,5.99536,5.99771,5.99283,5.99564,380000000.0
2005-08-12 17:30:00,5.99572,5.99988,5.99256,5.99962,415000000.0
2005-08-12 18:00:00,6.00019,6.00024,5.99462,5.99792,394000000.0
2005-08-12 18:30:00,5.99817,5.99903,5.99374,5.99493,408000000.0
2005-08-12 19:00:00,5.99502,5.9983,5.99395,5.9983,409000000.0
2005-08-12 19:30:00,5.99797,5.99964,5.99275,5.9945,408000000.0
2005-08-12 20:00:00,5.99458,5.99534,5.99094,5.99272,390000000.0
2005-08-12 20:30:00,5.99188,5.99289,5.98812,5.99271,412000000.0
2005-08-12 21:00:00,5.99278,5.99389,5.98921,5.99228,378000000.0
2005-08-12 21:30:00,5.99286,5.99404,5.99074,5.99276,408000000.0
2005-08-12 22:00:00,5.99221,5.9967,5.99112,5.99363,411000000.0
2005-08-12 22:30:00,5.99417,5.99555,5.99148,5.99274,381000000.0
2005-08-15 02:00:00,5.9836,5.99168,5.98352,5.99155,419000000.0
2005-08-15 02:30:00,5.9916,5.99964,5.9916,5.99857,404000000.0
2005-08-15 03:00:00,5.9996,6.00069,5.99745,5.99874,398000000.0
2005-08-15 03:30:00,5.99904,6.00721,5.9947,6.00533,400000000.0
2005-08-15 04:00:00,6.00587,6.00741,6.00337,6.00615,385000000.0
2005-08-15 04:30:00,6.00532,6.00782,6.00386,6.00405,383000000.0
2005-08-15 05:00:00,6.00441,6.00553,6.00234,6.00319,405000000.0
2005-08-15 05:30:00,6.00301,6.00443,6.0009,6.0016,424000000.0
2005-08-15 06:00:00,6.0017,6.00382,6.00002,6.00203,439000000.0
2005-08-15 06:30:00,6.00221,6.00331,6.00059,6.0015,390000000.0
2005-08-15 07:00:00,6.00182,6.00529,6.00057,6.00407,433000000.0
2005-08-15 07:30:00,6.00402,6.01703,6.0031,6.01558,367000000.0
2005-08-15 08:00:00,6.01579,6.01784,6.00998,6.01193,375000000.0
2005-08-15 08:30:00,6.01302,6.01775,6.01206,6.01336,403000000.0
2005-08-15 09:00:00,6.01292,6.01346,6.00691,6.01078,409000000.0
2005-08-15 09:30:00,6.01057,6.0173,6.00873,6.01442,446000000.0
2005-08-15 10:00:00,6.01557,6.01731,6.00939,6.01152,389000000.0
2005-08-15 10:30:00,6.01113,6.02113,6.01068,6.0176,367000000.0
2005-08-15 11:00:00,6.01738,6.02091,6.01521,6.01661,402000000.0
2005-08-15 11:30:00,6.01675,6.02458,6.01186,6.01868,380000000.0
2005-08-15 12:00:00,6.0193,6.02225,6.01666,6.02044,370000000.0
2005-08-15 12:30:00,6.02097,6.02806,6.01956,6.02648,388000000.0
2005-08-15 13:00:00,6.02585,6.03002,6.02396,6.02774,440000000.0
2005-08-15 13:30:00,6.0271,6.02998,6.02361,6.02534,356000000.0
2005-08-15 14:00:00,6.02593,6.02649,6.01993,6.02099,381000000.0
2005-08-15 14:30:00,6.01985,6.02288,6.01721,6.02024,387000000.0
2005-08-15 15:00:00,6.02082,6.03776,6.0178,6.03496,403000000.0
2005-08-15 15:30:00,6.03534,6.03792,6.02683,6.03134,412000000.0
2005-08-15 16:00:00,6.02981,6.03389,6.02287,6.02484,377000000.0
2005-08-15 16:30:00,6.02523,6.03042,6.0247,6.0283,394000000.0
2005-08-15 17:00:00,6.02825,6.02994,6.02075,6.02305,380000000.0
2005-08-15 17:30:00,6.02259,6.03312,6.02231,6.0309,415000000.0
2005-08-15 18:00:00,6.03066,6.03281,6.02927,6.03082,394000000.0
2005-08-15 18:30:00,6.03151,6.03329,6.02966,6.03183,408000000.0
2005-08-15 19:00:00,6.03215,6.03325,6.02667,6.02992,409000000.0
2005-08-15 19:30:00,6.03024,6.03209,6.02634,6.03074,408000000.0
2005-08-15 20:00:00,6.0305,6.03165,6.02772,6.0295,390000000.0
2005-08-15 20:30:00,6.02931,6.0298,6.02466,6.02739,412000000.0
2005-08-15 21:00:00,6.02816,6.02987,6.0263,6.02841,378000000.0
2005-08-15 21:30:00,6.02831,6.02902,6.02538,6.0283,408000000.0
2005-08-15 22:00:00,6.02774,6.02902,6.02607,6.02664,411000000.0
2005-08-15 22:30:00,6.02662,6.02844,6.02523,6.02779,381000000.0
2005-08-15 23:00:00,6.02761,6.02812,6.02404,6.02749,389000000.0
2005-08-15 23:30:00,6.02732,6.02818,6.02446,6.02597,433000000.0
2005-08-16 00:00:00,6.0268,6.03059,6.02622,6.02974,386000000.0
2005-08-16 00:30:00,6.02846,6.03106,6.02568,6.02568,394000000.0
2005-08-16 01:00:00,6.02562,6.0285,6.02482,6.02688,380000000.0
2005-08-16 01:30:00,6.02652,6.03584,6.02549,6.03487,407000000.0
2005-08-16 02:00:00,6.03473,6.04053,6.03365,6.03637,419000000.0
2005-08-16 02:30:00,6.03636,6.04317,6.03562,6.04228,404000000.0
2005-08-16 03:00:00,6.04297,6.04722,6.04174,6.04497,398000000.0
2005-08-16 03:30:00,6.04475,6.0454,6.04084,6.04336,400000000.0
2005-08-16 04:00:00,6.04342,6.04576,6.04275,6.04304,385000000.0
2005-08-16 04:30:00,6.04243,6.04503,6.03997,6.0413,383000000.0
2005-08-16 05:00:00,6.0417,6.04286,6.03865,6.04195,405000000.0
2005-08-16 05:30:00,6.04185,6.04471,6.04049,6.04402,424000000.0
2005-08-16 06:00:00,6.04396,6.04448,6.03825,6.04014,439000000.0
2005-08-16 06:30:00,6.03931,6.04092,6.03392,6.03739,390000000.0
2005-08-16 07:00:00,6.03726,6.04019,6.03409,6.03899,433000000.0
2005-08-16 07:30:00,6.03751,6.03961,6.03209,6.03834,367000000.0
2005-08-16 08:00:00,6.03779,6.03779,6.02922,6.03099,375000000.0
2005-08-16 08:30:00,6.03084,6.03634,6.03041,6.03235,403000000.0
2005-08-16 09:00:00,6.0325,6.03256,6.02559,6.02559,409000000.0
2005-08-16 09:30:00,6.02607,6.02953,6.02332,6.02914,446000000.0
2005-08-16 10:00:00,6.02931,6.03211,6.02633,6.03132,389000000.0
2005-08-16 10:30:00,6.03114,6.04412,6.03067,6.04266,367000000.0
2005-08-16 11:00:00,6.04228,6.05226,6.04017,6.04997,402000000.0
2005-08-16 11:30:00,6.0501,6.05126,6.04569,6.04747,380000000.0
2005-08-16 12:00:00,6.04747,6.04955,6.04535,6.04744,370000000.0
2005-08-16 12:30:00,6.04706,6.05266,6.04428,6.05253,388000000.0
2005-08-16 13:00:00,6.05268,6.05643,6.04665,6.0486,440000000.0
2005-08-16 13:30:00,6.04808,6.052,6.0454,6.0513,356000000.0
2005-08-16 14:00:00,6.05156,6.05493,6.04743,6.05252,381000000.0
2005-08-16 14:30:00,6.05196,6.06173,6.05023,6.05658,387000000.0
2005-08-16 15:00:00,6.05746,6.05966,6.04668,6.05643,403000000.0
2005-08-16 15:30:00,6.05611,6.05724,6.04582,6.04839,412000000.0
2005-08-16 16:00:00,6.04887,6.05243,6.04567,6.05056,377000000.0
2005-08-16 16:30:00,6.05202,6.05383,6.04684,6.04684,394000000.0
2005-08-16 17:00:00,6.04603,6.04711,6.03837,6.04171,380000000.0
2005-08-16 17:30:00,6.04094,6.04579,6.03466,6.04162,415000000.0
2005-08-16 18:00:00,6.04158,6.04644,6.04014,6.04224,394000000.0
2005-08-16 18:30:00,6.04269,6.04505,6.03881,6.04201,408000000.0
2005-08-16 19:00:00,6.04285,6.04394,6.03619,6.03721,409000000.0
2005-08-16 19:30:00,6.03706,6.03888,6.03174,6.0321,408000000.0
2005-08-16 20:00:00,6.03126,6.03388,6.02918,6.03203,390000000.0
2005-08-16 20:30:00,6.03209,6.03538,6.03043,6.03242,412000000.0
2005-08-16 21:00:00,6.03278,6.03368,6.02745,6.03126,378000000.0
2005-08-16 21:30:00,6.03088,6.03219,6.02821,6.03122,408000000.0
2005-08-16 22:00:00,6.03082,6.03286,6.02802,6.0304,411000000.0
2005-08-16 22:30:00,6.03002,6.03146,6.0258,6.0281,381000000.0
2005-08-16 23:00:00,6.02768,6.03346,6.02567,6.03308,389000000.0
2005-08-16 23:30:00,6.03329,6.03704,6.03148,6.03296,433000000.0
2005-08-17 00:00:00,6.03215,6.03699,6.03167,6.03636,386000000.0
2005-08-17 00:30:00,6.03622,6.03765,6.03404,6.03482,394000000.0
2005-08-17 01:00:00,6.03517,6.03634,6.0255,6.02701,380000000.0
2005-08-17 01:30:00,6.02687,6.03254,6.02552,6.02986,407000000.0
2005-08-17 02:00:00,6.02969,6.03119,6.02616,6.03017,419000000.0
2005-08-17 02:30:00,6.03019,6.03497,6.02916,6.03191,404000000.0
2005-08-17 03:00:00,6.03192,6.04136,6.03151,6.03707,398000000.0
2005-08-17 03:30:00,6.03732,6.03895,6.03493,6.0379,400000000.0
2005-08-17 04:00:00,6.03842,6.04106,6.03521,6.04106,385000000.0
2005-08-17 04:30:00,6.04117,6.0418,6.03815,6.04096,383000000.0
2005-08-17 05:00:00,6.04148,6.04397,6.03947,6.04253,405000000.0
2005-08-17 05:30:00,6.04255,6.04524,6.04091,6.0415,424000000.0
2005-08-17 06:00:00,6.04182,6.05164,6.04129,6.04841,439000000.0
2005-08-17 06:30:00,6.04894,6.04918,6.04502,6.04918,390000000.0
2005-08-17 07:00:00,6.04914,6.05067,6.0454,6.04773,433000000.0
2005-08-17 07:30:00,6.04751,6.05294,6.04706,6.05163,367000000.0
2005-08-17 08:00:00,6.05074,6.06481,6.05064,6.0635,375000000.0
2005-08-17 08:30:00,6.06509,6.06631,6.05407,6.06113,403000000.0
2005-08-17 09:00:00,6.06137,6.06667,6.05993,6.06394,409000000.0
2005-08-17 09:30:00,6.06421,6.06747,6.05951,6.05974,446000000.0
2005-08-17 10:00:00,6.06012,6.06642,6.05867,6.06181,389000000.0
2005-08-17 10:30:00,6.06146,6.06655,6.05792,6.06525,367000000.0
2005-08-17 11:00:00,6.06525,6.06636,6.05983,6.06257,402000000.0
2005-08-17 11:30:00,6.06273,6.06996,6.06246,6.06619,380000000.0
2005-08-17 12:00:00,6.06547,6.06726,6.06244,6.06509,370000000.0
2005-08-17 12:30:00,6.06492,6.06721,6.05477,6.05693,388000000.0
2005-08-17 13:00:00,6.05684,6.06206,6.0522,6.05857,440000000.0
2005-08-17 13:30:00,6.0588,6.06278,6.05595,6.05952,356000000.0
2005-08-17 14:00:00,6.05949,6.06182,6.0577,6.0607,381000000.0
2005-08-17 14:30:00,6.06137,6.06841,6.05286,6.0556,387000000.0
2005-08-17 15:00:00,6.0556,6.06005,6.04999,6.05564,403000000.0
2005-08-17 15:30:00,6.05673,6.0604,6.05545,6.05975,412000000.0
2005-08-17 16:00:00,6.0596,6.06462,6.0573,6.05784,377000000.0
2005-08-17 16:30:00,6.0585,6.0609,6.05152,6.05505,394000000.0
2005-08-17 17:00:00,6.05554,6.06354,6.05454,6.05928,380000000.0
2005-08-17 17:30:00,6.05782,6.06641,6.05477,6.06237,415000000.0
2005-08-17 18:00:00,6.06206,6.06947,6.05665,6.06939,394000000.0
2005-08-17 18:30:00,6.07012,6.07656,6.06939,6.07363,408000000.0
2005-08-17 19:00:00,6.07371,6.07453,6.06889,6.07034,409000000.0
2005-08-17 19:30:00,6.06967,6.07597,6.06821,6.07178,408000000.0
2005-08-17 20:00:00,6.07203,6.07861,6.06972,6.07334,390000000.0
2005-08-17 20:30:00,6.07453,6.07833,6.07313,6.07649,412000000.0
2005-08-17 21:00:00,6.07649,6.08247,6.07185,6.07507,378000000.0
2005-08-17 21:30:00,6.07505,6.08219,6.07155,6.0748,408000000.0
2005-08-17 22:00:00,6.07489,6.08074,6.07035,6.08012,411000000.0
2005-08-17 22:30:00,6.07831,6.07831,6.06968,6.07149,381000000.0
2005-08-17 23:00:00,6.07161,6.07372,6.0688,6.06959,389000000.0
2005-08-17 23:30:00,6.0696,6.07128,6.06774,6.06888,433000000.0
2005-08-18 00:00:00,6.06873,6.06988,6.06698,6.06937,386000000.0
2005-08-18 00:30:00,6.06941,6.07037,6.06735,6.06887,394000000.0
2005-08-18 01:00:00,6.06898,6.07236,6.06804,6.07116,380000000.0
2005-08-18 01:30:00,6.07108,6.07683,6.07065,6.07402,407000000.0
2005-08-18 02:00:00,6.07359,6.07772,6.07302,6.07544,419000000.0
2005-08-18 02:30:00,6.0753,6.07737,6.07355,6.07593,404000000.0
2005-08-18 03:00:00,6.07522,6.0764,6.06758,6.06961,398000000.0
2005-08-18 03:30:00,6.06893,6.07248,6.06748,6.0705,400000000.0
2005-08-18 04:00:00,6.06971,6.07123,6.06688,6.0683,385000000.0
2005-08-18 04:30:00,6.06853,6.07017,6.06126,6.06162,383000000.0
2005-08-18 05:00:00,6.06186,6.06508,6.06096,6.06502,405000000.0
2005-08-18 05:30:00,6.06485,6.06557,6.06144,6.06185,424000000.0
2005-08-18 06:00:00,6.06195,6.06528,6.05921,6.06486,439000000.0
2005-08-18 06:30:00,6.06608,6.06755,6.06413,6.06455,390000000.0
2005-08-18 07:00:00,6.06466,6.06692,6.06325,6.0664,433000000.0
2005-08-18 07:30:00,6.06626,6.07661,6.06267,6.07537,367000000.0
2005-08-18 08:00:00,6.07416,6.07807,6.06674,6.07105,375000000.0
2005-08-18 08:30:00,6.07241,6.07824,6.06875,6.07197,403000000.0
2005-08-18 09:00:00,6.07226,6.07832,6.06857,6.07015,409000000.0
2005-08-18 09:30:00,6.06998,6.07467,6.06287,6.07125,446000000.0
2005-08-18 10:00:00,6.07108,6.07704,6.0685,6.07158,389000000.0
2005-08-18 10:30:00,6.0713,6.07815,6.06813,6.07184,367000000.0
2005-08-18 11:00:00,6.07252,6.08884,6.0702,6.08305,402000000.0
2005-08-18 11:30:00,6.08367,6.09268,6.08309,6.08662,380000000.0
2005-08-18 12:00:00,6.0874,6.09284,6.0869,6.0904,370000000.0
2005-08-18 12:30:00,6.09183,6.09467,6.08766,6.09467,388000000.0
2005-08-18 13:00:00,6.09539,6.09681,6.09103,6.0958,440000000.0
2005-08-18 13:30:00,6.09556,6.09954,6.09295,6.09596,356000000.0
2005-08-18 14:00:00,6.0955,6.10276,6.09265,6.10031,381000000.0
2005-08-18 14:30:00,6.10123,6.11261,6.09569,6.11168,387000000.0
2005-08-18 15:00:00,6.11233,6.1159,6.10731,6.11217,403000000.0
2005-08-18 15:30:00,6.11164,6.11857,6.10839,6.11841,412000000.0
2005-08-18 16:00:00,6.11769,6.12583,6.1131,6.12373,377000000.0
2005-08-18 16:30:00,6.12321,6.12634,6.11797,6.11942,394000000.0
2005-08-18 17:00:00,6.11989,6.12446,6.11563,6.11682,380000000.0
2005-08-18 17:30:00,6.11695,6.11915,6.11341,6.11805,415000000.0
2005-08-18 18:00:00,6.11911,6.12189,6.11147,6.11955,394000000.0
2005-08-18 18:30:00,6.11952,6.12034,6.11238,6.1127,408000000.0
2005-08-18 19:00:00,6.11248,6.11829,6.11077,6.1169,409000000.0
2005-08-18 19:30:00,6.11591,6.11863,6.11297,6.1175,408000000.0
2005-08-18 20:00:00,6.11823,6.12573,6.11746,6.12084,390000000.0
2005-08-18 20:30:00,6.12037,6.12081,6.1136,6.11789,412000000.0
2005-08-18 21:00:00,6.11801,6.11943,6.11517,6.11699,378000000.0
2005-08-18 21:30:00,6.1175,6.11885,6.11445,6.11553,408000000.0
2005-08-18 22:00:00,6.11505,6.11874,6.11499,6.1159,411000000.0
2005-08-18 22:30:00,6.11658,6.11985,6.11544,6.11895,381000000.0
2005-08-18 23:00:00,6.119,6.12064,6.11718,6.11864,389000000.0
2005-08-18 23:30:00,6.11851,6.12032,6.11491,6.11777,433000000.0
2005-08-19 00:00:00,6.11795,6.1198,6.11651,6.11789,386000000.0
2005-08-19 00:30:00,6.11774,6.11857,6.11385,6.11463,394000000.0
2005-08-19 01:00:00,6.11512,6.11663,6.11374,6.11532,380000000.0
2005-08-19 01:30:00,6.11551,6.11878,6.11258,6.11324,407000000.0
2005-08-19 02:00:00,6.11366,6.11481,6.1096,6.11145,419000000.0
2005-08-19 02:30:00,6.1114,6.11791,6.10929,6.1118,404000000.0
2005-08-19 03:00:00,6.11153,6.12222,6.11153,6.11925,398000000.0
2005-08-19 03:30:00,6.11893,6.12082,6.11713,6.1183,400000000.0
2005-08-19 04:00:00,6.11788,6.11945,6.11481,6.1154,385000000.0
2005-08-19 04:30:00,6.11533,6.11794,6.11303,6.11487,383000000.0
2005-08-19 05:00:00,6.11567,6.12121,6.11367,6.11868,405000000.0
2005-08-19 05:30:00,6.11849,6.123,6.11849,6.12136,424000000.0
2005-08-19 06:00:00,6.12154,6.12493,6.11744,6.12333,439000000.0
2005-08-19 06:30:00,6.12395,6.12463,6.12087,6.12132,390000000.0
2005-08-19 07:00:00,6.12181,6.12494,6.12017,6.12374,433000000.0
2005-08-19 07:30:00,6.1236,6.12402,6.11749,6.12256,367000000.0
2005-08-19 08:00:00,6.1216,6.1255,6.12044,6.12286,375000000.0
2005-08-19 08:30:00,6.12299,6.12855,6.12023,6.12552,403000000.0
2005-08-19 09:00:00,6.12627,6.13765,6.12317,6.13591,409000000.0
2005-08-19 09:30:00,6.13661,6.14278,6.13442,6.13946,446000000.0
2005-08-19 10:00:00,6.13974,6.1407,6.13159,6.13359,389000000.0
2005-08-19 10:30:00,6.13379,6.13792,6.12888,6.13035,367000000.0
2005-08-19 11:00:00,6.13004,6.13071,6.11278,6.11402,402000000.0
2005-08-19 11:30:00,6.11421,6.12151,6.11334,6.11755,380000000.0
2005-08-19 12:00:00,6.11757,6.12232,6.116,6.12084,370000000.0
2005-08-19 12:30:00,6.12079,6.1213,6.1149,6.11535,388000000.0
2005-08-19 13:00:00,6.11531,6.11772,6.11255,6.1147,440000000.0
2005-08-19 13:30:00,6.1137,6.11494,6.10644,6.1138,356000000.0
2005-08-19 14:00:00,6.1143,6.11835,6.11012,6.11826,381000000.0
2005-08-19 14:30:00,6.1188,6.12073,6.11524,6.11644,387000000.0
2005-08-19 15:00:00,6.11751,6.12542,6.11495,6.12229,403000000.0
2005-08-19 15:30:00,6.12305,6.12305,6.11904,6.11997,412000000.0
2005-08-19 16:00:00,6.1196,6.1341,6.11702,6.13108,377000000.0
2005-08-19 16:30:00,6.13163,6.13462,6.12783,6.13396,394000000.0
2005-08-19 17:00:00,6.13392,6.13974,6.13223,6.13332,380000000.0
2005-08-19 17:30:00,6.13374,6.13777,6.12797,6.13058,415000000.0
2005-08-19 18:00:00,6.13062,6.13093,6.12214,6.12761,394000000.0
2005-08-19 18:30:00,6.12758,6.12788,6.11499,6.11747,408000000.0
2005-08-19 19:00:00,6.11807,6.12225,6.11703,6.11804,409000000.0
2005-08-19 19:30:00,6.11754,6.12162,6.11548,6.12063,408000000.0
2005-08-19 20:00:00,6.12018,6.12381,6.11927,6.12158,390000000.0
2005-08-19 20:30:00,6.12208,6.12208,6.11787,6.12056,412000000.0
2005-08-19 21:00:00,6.12092,6.12393,6.11971,6.12184,378000000.0
2005-08-19 21:30:00,6.12141,6.12346,6.12078,6.12224,408000000.0
2005-08-19 22:00:00,6.12251,6.12479,6.1205,6.12154,411000000.0
2005-08-19 22:30:00,6.12136,6.12905,6.1206,6.12905,381000000.0
2005-08-22 02:00:00,6.12187,6.12376,6.11764,6.12044,419000000.0
2005-08-22 02:30:00,6.12079,6.12271,6.11839,6.12058,404000000.0
2005-08-22 03:00:00,6.11979,6.12135,6.11778,6.11988,398000000.0
2005-08-22 03:30:00,6.11992,6.12225,6.11509,6.1155,400000000.0
2005-08-22 04:00:00,6.11633,6.11778,6.11265,6.11336,385000000.0
2005-08-22 04:30:00,6.11445,6.11477,6.10973,6.1121,383000000.0
2005-08-22 05:00:00,6.11271,6.11356,6.10749,6.11006,405000000.0
2005-08-22 05:30:00,6.10988,6.11605,6.10914,6.11438,424000000.0
2005-08-22 06:00:00,6.11411,6.11411,6.10863,6.11171,439000000.0
2005-08-22 06:30:00,6.11178,6.1137,6.10788,6.11257,390000000.0
2005-08-22 07:00:00,6.11318,6.11733,6.10997,6.11299,433000000.0
2005-08-22 07:30:00,6.113,6.11732,6.11172,6.11279,367000000.0
2005-08-22 08:00:00,6.1126,6.11569,6.10891,6.11327,375000000.0
2005-08-22 08:30:00,6.11321,6.12127,6.1108,6.11128,403000000.0
2005-08-22 09:00:00,6.11088,6.11437,6.1083,6.11417,409000000.0
2005-08-22 09:30:00,6.11429,6.11444,6.10718,6.11438,446000000.0
2005-08-22 10:00:00,6.11496,6.11648,6.11037,6.11463,389000000.0
2005-08-22 10:30:00,6.11461,6.11563,6.10916,6.11362,367000000.0
2005-08-22 11:00:00,6.11328,6.11955,6.11038,6.11684,402000000.0
2005-08-22 11:30:00,6.11592,6.11835,6.10908,6.11017,380000000.0
2005-08-22 12:00:00,6.11102,6.1142,6.10946,6.11179,370000000.0
2005-08-22 12:30:00,6.11218,6.11436,6.09372,6.09401,388000000.0
2005-08-22 13:00:00,6.09366,6.098,6.0924,6.09355,440000000.0
2005-08-22 13:30:00,6.09356,6.09661,6.08867,6.08937,356000000.0
2005-08-22 14:00:00,6.08972,6.09165,6.08485,6.08698,381000000.0
2005-08-22 14:30:00,6.08742,6.09357,6.08546,6.08871,387000000.0
2005-08-22 15:00:00,6.08933,6.09663,6.08532,6.09208,403000000.0
2005-08-22 15:30:00,6.09163,6.09962,6.08661,6.09307,412000000.0
2005-08-22 16:00:00,6.09318,6.09599,6.09126,6.09367,377000000.0
2005-08-22 16:30:00,6.09338,6.09423,6.08556,6.08976,394000000.0
2005-08-22 17:00:00,6.09001,6.09514,6.08681,6.08999,380000000.0
2005-08-22 17:30:00,6.09094,6.09254,6.08563,6.08958,415000000.0
2005-08-22 18:00:00,6.08827,6.094,6.08599,6.09125,394000000.0
2005-08-22 18:30:00,6.09149,6.09188,6.08412,6.08811,408000000.0
2005-08-22 19:00:00,6.08849,6.0922,6.08709,6.09086,409000000.0
2005-08-22 19:30:00,6.09127,6.09402,6.09018,6.09248,408000000.0
2005-08-22 20:00:00,6.09251,6.09389,6.08934,6.09321,390000000.0
2005-08-22 20:30:00,6.09232,6.09383,6.08756,6.09374,412000000.0
2005-08-22 21:00:00,6.0939,6.09422,6.08885,6.09044,378000000.0
2005-08-22 21:30:00,6.09042,6.09198,6.08856,6.08961,408000000.0
2005-08-22 22:00:00,6.08949,6.09326,6.08895,6.09036,411000000.0
2005-08-22 22:30:00,6.09003,6.09393,6.08727,6.09129,381000000.0
2005-08-22 23:00:00,6.09112,6.09458,6.08925,6.09285,389000000.0
2005-08-22 23:30:00,6.09303,6.09456,6.09145,6.093,433000000.0
2005-08-23 00:00:00,6.09307,6.09419,6.08798,6.08982,386000000.0
2005-08-23 00:30:00,6.08949,6.08987,6.08605,6.08855,394000000.0
2005-08-23 01:00:00,6.08781,6.09109,6.0874,6.0892,380000000.0
2005-08-23 01:30:00,6.08905,6.092,6.08762,6.09026,407000000.0
2005-08-23 02:00:00,6.09019,6.09553,6.08964,6.09501,419000000.0
2005-08-23 02:30:00,6.09541,6.09998,6.09349,6.09819,404000000.0
2005-08-23 03:00:00,6.099,6.1018,6.09705,6.09812,398000000.0
2005-08-23 03:30:00,6.09803,6.1038,6.09758,6.10235,400000000.0
2005-08-23 04:00:00,6.1018,6.10315,6.09783,6.09933,385000000.0
2005-08-23 04:30:00,6.09924,6.10317,6.09846,6.10281,383000000.0
2005-08-23 05:00:00,6.10371,6.10581,6.10145,6.10282,405000000.0
2005-08-23 05:30:00,6.10265,6.10438,6.09942,6.10079,424000000.0
2005-08-23 06:00:00,6.10064,6.10227,6.09871,6.10014,439000000.0
2005-08-23 06:30:00,6.10061,6.10214,6.09925,6.10167,390000000.0
2005-08-23 07:00:00,6.10042,6.10577,6.09839,6.10468,433000000.0
2005-08-23 07:30:00,6.10552,6.10983,6.10141,6.10254,367000000.0
2005-08-23 08:00:00,6.10251,6.10427,6.08988,6.09157,375000000.0
2005-08-23 08:30:00,6.09122,6.09485,6.08542,6.08993,403000000.0
2005-08-23 09:00:00,6.08921,6.09339,6.08681,6.08948,409000000.0
2005-08-23 09:30:00,6.089,6.09037,6.07976,6.08167,446000000.0
2005-08-23 10:00:00,6.08151,6.0954,6.08097,6.09249,389000000.0
2005-08-23 10:30:00,6.0923,6.09448,6.08494,6.08758,367000000.0
2005-08-23 11:00:00,6.08702,6.09425,6.0803,6.08773,402000000.0
2005-08-23 11:30:00,6.0886,6.09116,6.08537,6.08936,380000000.0
2005-08-23 12:00:00,6.08964,6.09243,6.08538,6.08886,370000000.0
2005-08-23 12:30:00,6.0884,6.09143,6.08639,6.09097,388000000.0
2005-08-23 13:00:00,6.09174,6.09179,6.08427,6.08525,440000000.0
2005-08-23 13:30:00,6.08587,6.08996,6.08322,6.0874,356000000.0
2005-08-23 14:00:00,6.0876,6.09359,6.08539,6.09166,381000000.0
2005-08-23 14:30:00,6.09218,6.10336,6.0897,6.10071,387000000.0
2005-08-23 15:00:00,6.10025,6.10367,6.09633,6.10083,403000000.0
2005-08-23 15:30:00,6.10076,6.10291,6.09581,6.09973,412000000.0
2005-08-23 16:00:00,6.09978,6.10684,6.09593,6.09883,377000000.0
2005-08-23 16:30:00,6.10022,6.10672,6.0983,6.10521,394000000.0
2005-08-23 17:00:00,6.10504,6.10875,6.09819,6.09904,380000000.0
2005-08-23 17:30:00,6.09775,6.10339,6.09512,6.09982,415000000.0
2005-08-23 18:00:00,6.09927,6.1019,6.0963,6.09709,394000000.0
2005-08-23 18:30:00,6.09753,6.09861,6.08765,6.0919,408000000.0
2005-08-23 19:00:00,6.09214,6.09583,6.08957,6.09111,409000000.0
2005-08-23 19:30:00,6.0907,6.09244,6.08666,6.08766,408000000.0
2005-08-23 20:00:00,6.0879,6.09031,6.08602,6.08807,390000000.0
2005-08-23 20:30:00,6.0886,6.09132,6.08807,6.09132,412000000.0
2005-08-23 21:00:00,6.09153,6.09397,6.08983,6.0938,378000000.0
2005-08-23 21:30:00,6.09322,6.09519,6.08992,6.09089,408000000.0
2005-08-23 22:00:00,6.09068,6.09187,6.08881,6.09061,411000000.0
2005-08-23 22:30:00,6.08989,6.09135,6.08813,6.08882,381000000.0
2005-08-23 23:00:00,6.08902,6.09459,6.08847,6.09137,389000000.0
2005-08-23 23:30:00,6.09193,6.09412,6.08944,6.09134,433000000.0
2005-08-24 00:00:00,6.09115,6.09332,6.08982,6.09174,386000000.0
2005-08-24 00:30:00,6.09186,6.09378,6.08979,6.09076,394000000.0
2005-08-24 01:00:00,6.09091,6.09556,6.08932,6.09344,380000000.0
2005-08-24 01:30:00,6.09312,6.09671,6.09241,6.09581,407000000.0
2005-08-24 02:00:00,6.0953,6.10289,6.09457,6.10107,419000000.0
2005-08-24 02:30:00,6.10134,6.10713,6.10011,6.10178,404000000.0
2005-08-24 03:00:00,6.10141,6.10661,6.10087,6.10271,398000000.0
2005-08-24 03:30:00,6.10231,6.10887,6.10139,6.10769,400000000.0
2005-08-24 04:00:00,6.10774,6.10873,6.09662,6.09946,385000000.0
2005-08-24 04:30:00,6.09925,6.10102,6.0967,6.1004,383000000.0
2005-08-24 05:00:00,6.10036,6.10168,6.09824,6.09896,405000000.0
2005-08-24 05:30:00,6.09897,6.10199,6.09849,6.10121,424000000.0
2005-08-24 06:00:00,6.10196,6.10813,6.10082,6.10715,439000000.0
2005-08-24 06:30:00,6.10789,6.11842,6.10716,6.11411,390000000.0
2005-08-24 07:00:00,6.1142,6.12292,6.1142,6.1178,433000000.0
2005-08-24 07:30:00,6.11798,6.11951,6.11408,6.11494,367000000.0
2005-08-24 08:00:00,6.11463,6.11995,6.11415,6.11912,375000000.0
2005-08-24 08:30:00,6.12002,6.12591,6.11794,6.12199,403000000.0
2005-08-24 09:00:00,6.12207,6.12585,6.11881,6.12047,409000000.0
2005-08-24 09:30:00,6.12146,6.12358,6.11671,6.12149,446000000.0
2005-08-24 10:00:00,6.12211,6.12211,6.1134,6.11639,389000000.0
2005-08-24 10:30:00,6.11775,6.12231,6.11575,6.11695,367000000.0
2005-08-24 11:00:00,6.11631,6.11961,6.11178,6.11324,402000000.0
2005-08-24 11:30:00,6.11377,6.11522,6.10638,6.10695,380000000.0
2005-08-24 12:00:00,6.10725,6.10867,6.1001,6.10189,370000000.0
2005-08-24 12:30:00,6.1013,6.10435,6.09854,6.10405,388000000.0
2005-08-24 13:00:00,6.1047,6.10769,6.10196,6.10417,440000000.0
2005-08-24 13:30:00,6.10463,6.10775,6.10047,6.101,356000000.0
2005-08-24 14:00:00,6.10131,6.10415,6.09852,6.09929,381000000.0
2005-08-24 14:30:00,6.09911,6.09911,6.08375,6.08568,387000000.0
2005-08-24 15:00:00,6.0841,6.08417,6.06859,6.07074,403000000.0
2005-08-24 15:30:00,6.07043,6.07551,6.06861,6.07128,412000000.0
2005-08-24 16:00:00,6.07138,6.07924,6.07054,6.07779,377000000.0
2005-08-24 16:30:00,6.07843,6.08138,6.0759,6.0804,394000000.0
2005-08-24 17:00:00,6.08108,6.09224,6.07768,6.09115,380000000.0
2005-08-24 17:30:00,6.09,6.09337,6.08567,6.08639,415000000.0
2005-08-24 18:00:00,6.08801,6.08978,6.07788,6.08092,394000000.0
2005-08-24 18:30:00,6.08118,6.08191,6.07419,6.07683,408000000.0
2005-08-24 19:00:00,6.07718,6.07899,6.07395,6.07512,409000000.0
2005-08-24 19:30:00,6.07498,6.07591,6.07094,6.07247,408000000.0
2005-08-24 20:00:00,6.0726,6.07306,6.06879,6.07061,390000000.0
2005-08-24 20:30:00,6.06934,6.07467,6.06822,6.07467,412000000.0
2005-08-24 21:00:00,6.07499,6.07607,6.06971,6.07313,378000000.0
2005-08-24 21:30:00,6.07304,6.07304,6.06921,6.07178,408000000.0
2005-08-24 22:00:00,6.07119,6.07296,6.06908,6.07169,411000000.0
2005-08-24 22:30:00,6.07164,6.0724,6.06903,6.07031,381000000.0
2005-08-24 23:00:00,6.07139,6.07585,6.06961,6.07433,389000000.0
2005-08-24 23:30:00,6.07425,6.0746,6.06994,6.07105,433000000.0
2005-08-25 00:00:00,6.07262,6.0751,6.07006,6.07103,386000000.0
2005-08-25 00:30:00,6.0715,6.07268,6.0696,6.07135,394000000.0
2005-08-25 01:00:00,6.07048,6.07861,6.07048,6.07778,380000000.0
2005-08-25 01:30:00,6.07739,6.07814,6.07433,6.07742,407000000.0
2005-08-25 02:00:00,6.07749,6.07838,6.07057,6.07136,419000000.0
2005-08-25 02:30:00,6.07109,6.07213,6.06153,6.06153,404000000.0
2005-08-25 03:00:00,6.06104,6.06584,6.06092,6.06263,398000000.0
2005-08-25 03:30:00,6.06298,6.06428,6.06078,6.06218,400000000.0
2005-08-25 04:00:00,6.06175,6.06254,6.05758,6.05955,385000000.0
2005-08-25 04:30:00,6.05904,6.06256,6.05433,6.06203,383000000.0
2005-08-25 05:00:00,6.06251,6.06393,6.05466,6.05922,405000000.0
2005-08-25 05:30:00,6.05993,6.06013,6.05084,6.05477,424000000.0
2005-08-25 06:00:00,6.0549,6.05609,6.04967,6.05122,439000000.0
2005-08-25 06:30:00,6.05131,6.05471,6.04719,6.05453,390000000.0
2005-08-25 07:00:00,6.0536,6.05782,6.05127,6.05617,433000000.0
2005-08-25 07:30:00,6.05594,6.05967,6.05387,6.05799,367000000.0
2005-08-25 08:00:00,6.05775,6.05775,6.05038,6.05467,375000000.0
2005-08-25 08:30:00,6.05467,6.05536,6.04636,6.04994,403000000.0
2005-08-25 09:00:00,6.05011,6.05565,6.04938,6.0527,409000000.0
2005-08-25 09:30:00,6.05176,6.05583,6.04867,6.05565,446000000.0
2005-08-25 10:00:00,6.05557,6.06618,6.05444,6.05983,389000000.0
2005-08-25 10:30:00,6.05996,6.05996,6.05154,6.05385,367000000.0
2005-08-25 11:00:00,6.05264,6.0597,6.04828,6.05729,402000000.0
2005-08-25 11:30:00,6.05633,6.05776,6.05261,6.05585,380000000.0
2005-08-25 12:00:00,6.05675,6.06001,6.05117,6.05253,370000000.0
2005-08-25 12:30:00,6.05254,6.05908,6.04882,6.05866,388000000.0
2005-08-25 13:00:00,6.05815,6.06114,6.05468,6.05784,440000000.0
2005-08-25 13:30:00,6.05759,6.06192,6.05716,6.06116,356000000.0
2005-08-25 14:00:00,6.06224,6.07322,6.06155,6.06879,381000000.0
2005-08-25 14:30:00,6.06799,6.07563,6.06371,6.07417,387000000.0
2005-08-25 15:00:00,6.07357,6.07489,6.06725,6.06944,403000000.0
2005-08-25 15:30:00,6.0692,6.07267,6.06387,6.06404,412000000.0
2005-08-25 16:00:00,6.0639,6.06637,6.05986,6.06473,377000000.0
2005-08-25 16:30:00,6.0647,6.06727,6.05991,6.06276,394000000.0
2005-08-25 17:00:00,6.06293,6.06591,6.04862,6.05063,380000000.0
2005-08-25 17:30:00,6.04936,6.05676,6.04502,6.05433,415000000.0
2005-08-25 18:00:00,6.05429,6.05781,6.05077,6.05659,394000000.0
2005-08-25 18:30:00,6.05662,6.05976,6.05301,6.05781,408000000.0
2005-08-25 19:00:00,6.05767,6.06017,6.05356,6.05376,409000000.0
2005-08-25 19:30:00,6.05353,6.05437,6.04837,6.05221,408000000.0
2005-08-25 20:00:00,6.05231,6.05344,6.04917,6.05021,390000000.0
2005-08-25 20:30:00,6.05083,6.05254,6.04785,6.05207,412000000.0
2005-08-25 21:00:00,6.05244,6.0537,6.04867,6.05284,378000000.0
2005-08-25 21:30:00,6.0525,6.05744,6.0518,6.05712,408000000.0
2005-08-25 22:00:00,6.05636,6.05873,6.05386,6.05482,411000000.0
2005-08-25 22:30:00,6.05533,6.05804,6.05388,6.05632,381000000.0
2005-08-25 23:00:00,6.05653,6.06006,6.0549,6.05817,389000000.0
2005-08-25 23:30:00,6.05855,6.05956,6.05587,6.05681,433000000.0
2005-08-26 00:00:00,6.05655,6.05877,6.05484,6.05754,386000000.0
2005-08-26 00:30:00,6.05728,6.05923,6.05534,6.05542,394000000.0
2005-08-26 01:00:00,6.05638,6.06425,6.05519,6.06399,380000000.0
2005-08-26 01:30:00,6.0652,6.06641,6.06178,6.0644,407000000.0
2005-08-26 02:00:00,6.06462,6.06589,6.06032,6.06187,419000000.0
2005-08-26 02:30:00,6.06196,6.06555,6.06015,6.06217,404000000.0
2005-08-26 03:00:00,6.06218,6.06312,6.05828,6.06043,398000000.0
2005-08-26 03:30:00,6.06049,6.06355,6.0572,6.05858,400000000.0
2005-08-26 04:00:00,6.05816,6.05995,6.05638,6.05717,385000000.0
2005-08-26 04:30:00,6.05658,6.05942,6.05589,6.05803,383000000.0
2005-08-26 05:00:00,6.05741,6.05933,6.05217,6.05297,405000000.0
2005-08-26 05:30:00,6.05317,6.05756,6.05294,6.05545,424000000.0
2005-08-26 06:00:00,6.05553,6.05681,6.05225,6.05447,439000000.0
2005-08-26 06:30:00,6.05493,6.05682,6.0474,6.0479,390000000.0
2005-08-26 07:00:00,6.04789,6.05112,6.0477,6.04895,433000000.0
2005-08-26 07:30:00,6.04857,6.05094,6.04514,6.04737,367000000.0
2005-08-26 08:00:00,6.04854,6.05425,6.04403,6.05328,375000000.0
2005-08-26 08:30:00,6.05216,6.05489,6.04804,6.05105,403000000.0
2005-08-26 09:00:00,6.05069,6.0516,6.03827,6.04096,409000000.0
2005-08-26 09:30:00,6.04158,6.05013,6.03822,6.04869,446000000.0
2005-08-26 10:00:00,6.04693,6.04839,6.04072,6.04686,389000000.0
2005-08-26 10:30:00,6.04608,6.05362,6.04544,6.04967,367000000.0
2005-08-26 11:00:00,6.05002,6.05363,6.04906,6.05082,402000000.0
2005-08-26 11:30:00,6.05086,6.0548,6.04929,6.05223,380000000.0
2005-08-26 12:00:00,6.05229,6.05371,6.04455,6.04555,370000000.0
2005-08-26 12:30:00,6.0464,6.05671,6.04563,6.05643,388000000.0
2005-08-26 13:00:00,6.05658,6.05893,6.05291,6.05449,440000000.0
2005-08-26 13:30:00,6.05455,6.05691,6.05247,6.05296,356000000.0
2005-08-26 14:00:00,6.05292,6.0571,6.04643,6.05619,381000000.0
2005-08-26 14:30:00,6.05748,6.05748,6.05014,6.05217,387000000.0
2005-08-26 15:00:00,6.05185,6.05202,6.04628,6.04985,403000000.0
2005-08-26 15:30:00,6.04933,6.05489,6.04609,6.05028,412000000.0
2005-08-26 16:00:00,6.05126,6.05211,6.03916,6.04142,377000000.0
2005-08-26 16:30:00,6.04051,6.0434,6.03698,6.04175,394000000.0
2005-08-26 17:00:00,6.04215,6.04665,6.04008,6.04636,380000000.0
2005-08-26 17:30:00,6.04775,6.05079,6.04327,6.04673,415000000.0
2005-08-26 18:00:00,6.04704,6.0487,6.04387,6.04465,394000000.0
2005-08-26 18:30:00,6.04545,6.05011,6.04475,6.04858,408000000.0
2005-08-26 19:00:00,6.04934,6.05597,6.04882,6.05373,409000000.0
2005-08-26 19:30:00,6.05274,6.0572,6.05254,6.05584,408000000.0
2005-08-26 20:00:00,6.05566,6.0632,6.05427,6.06261,390000000.0
2005-08-26 20:30:00,6.06168,6.06821,6.05956,6.06589,412000000.0
2005-08-26 21:00:00,6.06609,6.07134,6.06471,6.06574,378000000.0
2005-08-26 21:30:00,6.06552,6.06748,6.06336,6.06589,408000000.0
2005-08-26 22:00:00,6.0655,6.06858,6.06353,6.06661,411000000.0
2005-08-26 22:30:00,6.06608,6.06665,6.06266,6.06328,381000000.0
2005-08-29 02:00:00,6.03787,6.04223,6.0347,6.04145,419000000.0
2005-08-29 02:30:00,6.04265,6.04265,6.03463,6.03491,404000000.0
2005-08-29 03:00:00,6.03534,6.04972,6.03344,6.0483,398000000.0
2005-08-29 03:30:00,6.04868,6.05268,6.0475,6.04809,400000000.0
2005-08-29 04:00:00,6.04832,6.04947,6.04224,6.04626,385000000.0
2005-08-29 04:30:00,6.04624,6.04989,6.04445,6.04598,383000000.0
2005-08-29 05:00:00,6.04592,6.0487,6.04415,6.04677,405000000.0
2005-08-29 05:30:00,6.04639,6.04712,6.04228,6.04383,424000000.0
2005-08-29 06:00:00,6.0442,6.049,6.04281,6.0469,439000000.0
2005-08-29 06:30:00,6.04752,6.05266,6.04617,6.04989,390000000.0
2005-08-29 07:00:00,6.04999,6.04999,6.04213,6.04746,433000000.0
2005-08-29 07:30:00,6.04627,6.04923,6.04326,6.04533,367000000.0
2005-08-29 08:00:00,6.04453,6.047,6.03814,6.04025,375000000.0
2005-08-29 08:30:00,6.03932,6.04149,6.03598,6.03779,403000000.0
2005-08-29 09:00:00,6.03631,6.04532,6.03538,6.044,409000000.0
2005-08-29 09:30:00,6.04389,6.05075,6.04349,6.04858,446000000.0
2005-08-29 10:00:00,6.04863,6.05278,6.04816,6.04957,389000000.0
2005-08-29 10:30:00,6.04932,6.05499,6.04891,6.05282,367000000.0
2005-08-29 11:00:00,6.05319,6.0552,6.04783,6.04947,402000000.0
2005-08-29 11:30:00,6.04921,6.05432,6.04902,6.05383,380000000.0
2005-08-29 12:00:00,6.05397,6.05408,6.05015,6.05367,370000000.0
2005-08-29 12:30:00,6.05426,6.06326,6.05338,6.05927,388000000.0
2005-08-29 13:00:00,6.05819,6.06332,6.05803,6.06186,440000000.0
2005-08-29 13:30:00,6.06036,6.06208,6.05791,6.06111,356000000.0
2005-08-29 14:00:00,6.06223,6.06655,6.05914,6.06625,381000000.0
2005-08-29 14:30:00,6.06515,6.06899,6.06267,6.06462,387000000.0
2005-08-29 15:00:00,6.06502,6.06843,6.05985,6.06215,403000000.0
2005-08-29 15:30:00,6.06192,6.06669,6.058,6.0587,412000000.0
2005-08-29 16:00:00,6.05868,6.07254,6.05789,6.06924,377000000.0
2005-08-29 16:30:00,6.06931,6.07417,6.06246,6.07253,394000000.0
2005-08-29 17:00:00,6.07417,6.08313,6.07246,6.07794,380000000.0
2005-08-29 17:30:00,6.07885,6.08844,6.07602,6.08745,415000000.0
2005-08-29 18:00:00,6.08846,6.10062,6.08846,6.09762,394000000.0
2005-08-29 18:30:00,6.09808,6.10018,6.09277,6.09462,408000000.0
2005-08-29 19:00:00,6.09466,6.09653,6.0926,6.09533,409000000.0
2005-08-29 19:30:00,6.09538,6.09544,6.09063,6.09082,408000000.0
2005-08-29 20:00:00,6.09139,6.09504,6.09002,6.09262,390000000.0
2005-08-29 20:30:00,6.09127,6.09594,6.08994,6.09528,412000000.0
2005-08-29 21:00:00,6.09358,6.09379,6.09044,6.0924,378000000.0
2005-08-29 21:30:00,6.09262,6.09384,6.09141,6.09289,408000000.0
2005-08-29 22:00:00,6.09256,6.09497,6.09035,6.09497,411000000.0
2005-08-29 22:30:00,6.09485,6.09485,6.08873,6.08969,381000000.0
2005-08-29 23:00:00,6.08921,6.09557,6.0877,6.09541,389000000.0
2005-08-29 23:30:00,6.09591,6.09761,6.094,6.09495,433000000.0
2005-08-30 00:00:00,6.09552,6.09805,6.09349,6.09474,386000000.0
2005-08-30 00:30:00,6.09494,6.09586,6.08814,6.08837,394000000.0
2005-08-30 01:00:00,6.08844,6.0917,6.08695,6.0906,380000000.0
2005-08-30 01:30:00,6.09046,6.0959,6.08903,6.09474,407000000.0
2005-08-30 02:00:00,6.09593,6.09679,6.08948,6.09171,419000000.0
2005-08-30 02:30:00,6.09232,6.09645,6.09086,6.09432,404000000.0
2005-08-30 03:00:00,6.0954,6.09583,6.09148,6.09148,398000000.0
2005-08-30 03:30:00,6.09164,6.0971,6.09164,6.09478,400000000.0
2005-08-30 04:00:00,6.0958,6.10081,6.09326,6.09689,385000000.0
2005-08-30 04:30:00,6.09718,6.10292,6.09681,6.09847,383000000.0
2005-08-30 05:00:00,6.09996,6.10109,6.09679,6.09915,405000000.0
2005-08-30 05:30:00,6.09887,6.10322,6.09774,6.1022,424000000.0
2005-08-30 06:00:00,6.10225,6.1041,6.09997,6.10166,439000000.0
2005-08-30 06:30:00,6.10223,6.10305,6.09953,6.10151,390000000.0
2005-08-30 07:00:00,6.10171,6.1043,6.09644,6.10104,433000000.0
2005-08-30 07:30:00,6.10072,6.10159,6.09443,6.09892,367000000.0
2005-08-30 08:00:00,6.09845,6.10514,6.09755,6.09943,375000000.0
2005-08-30 08:30:00,6.09963,6.10071,6.09227,6.09507,403000000.0
2005-08-30 09:00:00,6.09589,6.10117,6.0922,6.09287,409000000.0
2005-08-30 09:30:00,6.09239,6.09681,6.08888,6.09681,446000000.0
2005-08-30 10:00:00,6.09707,6.0997,6.09373,6.09665,389000000.0
2005-08-30 10:30:00,6.09726,6.10332,6.0954,6.10112,367000000.0
2005-08-30 11:00:00,6.10079,6.10184,6.09659,6.09759,402000000.0
2005-08-30 11:30:00,6.0976,6.1089,6.09719,6.10693,380000000.0
2005-08-30 12:00:00,6.10723,6.11489,6.1049,6.11412,370000000.0
2005-08-30 12:30:00,6.11393,6.11574,6.11006,6.11492,388000000.0
2005-08-30 13:00:00,6.11432,6.11615,6.11152,6.11337,440000000.0
2005-08-30 13:30:00,6.11318,6.11573,6.10877,6.10974,356000000.0
2005-08-30 14:00:00,6.11019,6.12139,6.11014,6.12077,381000000.0
2005-08-30 14:30:00,6.12009,6.12065,6.11324,6.11404,387000000.0
2005-08-30 15:00:00,6.11444,6.12013,6.1103,6.11218,403000000.0
2005-08-30 15:30:00,6.11284,6.11377,6.10662,6.11072,412000000.0
2005-08-30 16:00:00,6.11105,6.12056,6.10564,6.11775,377000000.0
2005-08-30 16:30:00,6.11802,6.1208,6.10529,6.11088,394000000.0
2005-08-30 17:00:00,6.11033,6.11106,6.09333,6.09775,380000000.0
2005-08-30 17:30:00,6.09895,6.10623,6.09767,6.10584,415000000.0
2005-08-30 18:00:00,6.10581,6.11493,6.1041,6.11492,394000000.0
2005-08-30 18:30:00,6.11501,6.11529,6.10652,6.10759,408000000.0
2005-08-30 19:00:00,6.10828,6.10934,6.10239,6.10417,409000000.0
2005-08-30 19:30:00,6.10339,6.1073,6.10187,6.10577,408000000.0
2005-08-30 20:00:00,6.10512,6.10646,6.10046,6.1016,390000000.0
2005-08-30 20:30:00,6.1017,6.10219,6.09456,6.09717,412000000.0
2005-08-30 21:00:00,6.09648,6.09912,6.0921,6.09318,378000000.0
2005-08-30 21:30:00,6.09385,6.0984,6.09301,6.09506,408000000.0
2005-08-30 22:00:00,6.09482,6.09956,6.09431,6.09601,411000000.0
2005-08-30 22:30:00,6.09573,6.09853,6.09456,6.09665,381000000.0
2005-08-30 23:00:00,6.09703,6.09941,6.09512,6.09612,389000000.0
2005-08-30 23:30:00,6.09686,6.10014,6.09553,6.09919,433000000.0
2005-08-31 00:00:00,6.09905,6.09917,6.0946,6.0959,386000000.0
2005-08-31 00:30:00,6.09618,6.09917,6.09464,6.0987,394000000.0
2005-08-31 01:00:00,6.09903,6.1022,6.09794,6.09985,380000000.0
2005-08-31 01:30:00,6.09939,6.10058,6.09682,6.09797,407000000.0
2005-08-31 02:00:00,6.09822,6.10037,6.0922,6.09383,419000000.0
2005-08-31 02:30:00,6.09367,6.09888,6.0904,6.0977,404000000.0
2005-08-31 03:00:00,6.09711,6.09747,6.09386,6.095,398000000.0
2005-08-31 03:30:00,6.09515,6.09633,6.09105,6.09437,400000000.0
2005-08-31 04:00:00,6.09394,6.09732,6.09115,6.09435,385000000.0
2005-08-31 04:30:00,6.09476,6.09497,6.09004,6.0941,383000000.0
2005-08-31 05:00:00,6.0924,6.0935,6.08987,6.09233,405000000.0
2005-08-31 05:30:00,6.09233,6.09575,6.09144,6.093,424000000.0
2005-08-31 06:00:00,6.09322,6.09669,6.09175,6.09569,439000000.0
2005-08-31 06:30:00,6.09701,6.10188,6.09608,6.10023,390000000.0
2005-08-31 07:00:00,6.09909,6.10306,6.09857,6.10083,433000000.0
2005-08-31 07:30:00,6.10056,6.10696,6.09751,6.10272,367000000.0
2005-08-31 08:00:00,6.10372,6.10699,6.09714,6.09897,375000000.0
2005-08-31 08:30:00,6.09795,6.10017,6.09189,6.0957,403000000.0
2005-08-31 09:00:00,6.09541,6.10481,6.09168,6.10283,409000000.0
2005-08-31 09:30:00,6.10207,6.10322,6.09635,6.10133,446000000.0
2005-08-31 10:00:00,6.1011,6.10556,6.09214,6.09944,389000000.0
2005-08-31 10:30:00,6.09726,6.10157,6.09269,6.10139,367000000.0
2005-08-31 11:00:00,6.10084,6.10212,6.09703,6.10143,402000000.0
2005-08-31 11:30:00,6.10063,6.10483,6.09617,6.1016,380000000.0
2005-08-31 12:00:00,6.10223,6.10628,6.10036,6.10479,370000000.0
2005-08-31 12:30:00,6.10484,6.11197,6.10332,6.11148,388000000.0
2005-08-31 13:00:00,6.11143,6.11289,6.10647,6.10864,440000000.0
2005-08-31 13:30:00,6.10753,6.11124,6.10245,6.11124,356000000.0
2005-08-31 14:00:00,6.10871,6.11139,6.10592,6.11063,381000000.0
2005-08-31 14:30:00,6.11036,6.11036,6.09598,6.09647,387000000.0
2005-08-31 15:00:00,6.09595,6.10215,6.09435,6.10065,403000000.0
2005-08-31 15:30:00,6.10059,6.10627,6.09283,6.09429,412000000.0
2005-08-31 16:00:00,6.09214,6.09225,6.06343,6.06353,377000000.0
2005-08-31 16:30:00,6.06264,6.06523,6.05684,6.05902,394000000.0
2005-08-31 17:00:00,6.05894,6.06498,6.05689,6.05985,380000000.0
2005-08-31 17:30:00,6.06023,6.06167,6.04069,6.04168,415000000.0
2005-08-31 18:00:00,6.04161,6.0445,6.03372,6.03398,394000000.0
2005-08-31 18:30:00,6.03357,6.04239,6.02963,6.04141,408000000.0
2005-08-31 19:00:00,6.04062,6.04356,6.03475,6.03861,409000000.0
2005-08-31 19:30:00,6.03836,6.04419,6.03686,6.04419,408000000.0
2005-08-31 20:00:00,6.04318,6.04446,6.03532,6.03688,390000000.0
2005-08-31 20:30:00,6.03739,6.04296,6.03637,6.03989,412000000.0
2005-08-31 21:00:00,6.04025,6.04518,6.03885,6.04157,378000000.0
2005-08-31 21:30:00,6.04108,6.04249,6.03749,6.03884,408000000.0
2005-08-31 22:00:00,6.03779,6.03903,6.03423,6.0351,411000000.0
2005-08-31 22:30:00,6.03457,6.03561,6.03232,6.03394,381000000.0
2005-08-31 23:00:00,6.03474,6.03693,6.03344,6.036,389000000.0
2005-08-31 23:30:00,6.03722,6.03881,6.03504,6.03624,433000000.0
2005-09-01 00:00:00,6.03784,6.03855,6.03411,6.03526,386000000.0
2005-09-01 00:30:00,6.03512,6.04111,6.03464,6.03803,394000000.0
2005-09-01 01:00:00,6.03809,6.04136,6.0367,6.04055,380000000.0
2005-09-01 01:30:00,6.03972,6.04129,6.03529,6.03817,407000000.0
2005-09-01 02:00:00,6.03769,6.04426,6.03611,6.03958,419000000.0
2005-09-01 02:30:00,6.04002,6.04261,6.03854,6.04093,404000000.0
2005-09-01 03:00:00,6.04168,6.04224,6.03855,6.03855,398000000.0
2005-09-01 03:30:00,6.0388,6.04147,6.03745,6.03958,400000000.0
2005-09-01 04:00:00,6.03932,6.04129,6.03808,6.03864,385000000.0
2005-09-01 04:30:00,6.03917,6.04433,6.03797,6.04336,383000000.0
2005-09-01 05:00:00,6.04339,6.04454,6.03885,6.03997,405000000.0
2005-09-01 05:30:00,6.03987,6.04094,6.03834,6.03935,424000000.0
2005-09-01 06:00:00,6.04005,6.04162,6.03842,6.04057,439000000.0
2005-09-01 06:30:00,6.04105,6.04175,6.03653,6.03865,390000000.0
2005-09-01 07:00:00,6.03916,6.0423,6.03831,6.04031,433000000.0
2005-09-01 07:30:00,6.03995,6.04151,6.03817,6.0398,367000000.0
2005-09-01 08:00:00,6.03939,6.04326,6.03517,6.04286,375000000.0
2005-09-01 08:30:00,6.04214,6.04366,6.03803,6.04065,403000000.0
2005-09-01 09:00:00,6.03997,6.04235,6.03655,6.03765,409000000.0
2005-09-01 09:30:00,6.03789,6.03911,6.03218,6.03425,446000000.0
2005-09-01 10:00:00,6.03455,6.03593,6.02071,6.02261,389000000.0
2005-09-01 10:30:00,6.02355,6.0253,6.01857,6.02133,367000000.0
2005-09-01 11:00:00,6.02178,6.02601,6.02052,6.02495,402000000.0
2005-09-01 11:30:00,6.02435,6.02807,6.02238,6.02666,380000000.0
2005-09-01 12:00:00,6.02678,6.02752,6.01662,6.01886,370000000.0
2005-09-01 12:30:00,6.01897,6.02358,6.0113,6.01308,388000000.0
2005-09-01 13:00:00,6.01329,6.02242,6.0063,6.01337,440000000.0
2005-09-01 13:30:00,6.01484,6.01864,6.013,6.01569,356000000.0
2005-09-01 14:00:00,6.01604,6.01629,6.00862,6.01027,381000000.0
2005-09-01 14:30:00,6.01049,6.014,5.99995,6.00164,387000000.0
2005-09-01 15:00:00,6.00132,6.01116,6.00085,6.00424,403000000.0
2005-09-01 15:30:00,6.00462,6.00991,6.00335,6.00428,412000000.0
2005-09-01 16:00:00,6.00342,6.00425,5.97236,5.97236,286000000.0
2005-09-01 16:30:00,5.97518,5.97712,5.97452,5.97696,85000000.0
2005-09-01 17:00:00,5.97703,5.9787,5.97021,5.97746,380000000.0
2005-09-01 17:30:00,5.97852,5.98645,5.97322,5.9815,415000000.0
2005-09-01 18:00:00,5.98093,5.98615,5.97826,5.98277,394000000.0
2005-09-01 18:30:00,5.98288,5.98377,5.97569,5.98,408000000.0
2005-09-01 19:00:00,5.98068,5.982,5.97431,5.97678,409000000.0
2005-09-01 19:30:00,5.97652,5.98028,5.97071,5.97088,408000000.0
2005-09-01 20:00:00,5.97056,5.97279,5.95584,5.96142,390000000.0
2005-09-01 20:30:00,5.96097,5.96405,5.95003,5.96106,412000000.0
2005-09-01 21:00:00,5.96191,5.96821,5.96057,5.96536,378000000.0
2005-09-01 21:30:00,5.9659,5.96663,5.95907,5.96393,408000000.0
2005-09-01 22:00:00,5.96377,5.9666,5.96294,5.96468,411000000.0
2005-09-01 22:30:00,5.96489,5.96614,5.95776,5.95912,381000000.0
2005-09-01 23:00:00,5.95953,5.96227,5.95729,5.9582,389000000.0
2005-09-01 23:30:00,5.95787,5.96395,5.95701,5.96281,433000000.0
2005-09-02 00:00:00,5.96339,5.96555,5.96113,5.96331,386000000.0
2005-09-02 00:30:00,5.96341,5.96684,5.96216,5.96488,394000000.0
2005-09-02 01:00:00,5.96551,5.96826,5.96292,5.96516,380000000.0
2005-09-02 01:30:00,5.96536,5.97039,5.9648,5.97025,407000000.0
2005-09-02 02:00:00,5.97001,5.97355,5.96661,5.97297,419000000.0
2005-09-02 02:30:00,5.97421,5.97542,5.9681,5.96903,404000000.0
2005-09-02 03:00:00,5.96861,5.96983,5.96268,5.96436,398000000.0
2005-09-02 03:30:00,5.96415,5.96847,5.96379,5.96627,400000000.0
2005-09-02 04:00:00,5.96595,5.96876,5.96437,5.9671,385000000.0
2005-09-02 04:30:00,5.96644,5.97098,5.96579,5.96955,383000000.0
2005-09-02 05:00:00,5.97002,5.97187,5.9682,5.97087,405000000.0
2005-09-02 05:30:00,5.97063,5.97223,5.96803,5.96977,424000000.0
2005-09-02 06:00:00,5.96962,5.97251,5.96816,5.97046,439000000.0
2005-09-02 06:30:00,5.97062,5.97183,5.96452,5.96573,390000000.0
2005-09-02 07:00:00,5.96583,5.96725,5.96345,5.966,433000000.0
2005-09-02 07:30:00,5.96553,5.97041,5.96371,5.96395,367000000.0
2005-09-02 08:00:00,5.96462,5.96518,5.95357,5.95806,375000000.0
2005-09-02 08:30:00,5.95957,5.96149,5.95207,5.95219,403000000.0
2005-09-02 09:00:00,5.95212,5.95704,5.95096,5.95169,409000000.0
2005-09-02 09:30:00,5.95176,5.95315,5.9352,5.94055,446000000.0
2005-09-02 10:00:00,5.9407,5.94243,5.9289,5.92898,389000000.0
2005-09-02 10:30:00,5.92894,5.93589,5.92236,5.92318,367000000.0
2005-09-02 11:00:00,5.92274,5.92801,5.91686,5.92757,402000000.0
2005-09-02 11:30:00,5.9264,5.93281,5.92353,5.92771,380000000.0
2005-09-02 12:00:00,5.92759,5.93143,5.92496,5.93027,370000000.0
2005-09-02 12:30:00,5.93124,5.93718,5.93083,5.93391,388000000.0
2005-09-02 13:00:00,5.93518,5.94197,5.93366,5.93701,440000000.0
2005-09-02 13:30:00,5.93586,5.93905,5.92754,5.93442,356000000.0
2005-09-02 14:00:00,5.93511,5.94254,5.93293,5.93576,381000000.0
2005-09-02 14:30:00,5.9323,5.95306,5.92887,5.95037,387000000.0
2005-09-02 15:00:00,5.9498,5.95557,5.94023,5.95276,403000000.0
2005-09-02 15:30:00,5.95311,5.96076,5.94078,5.94148,412000000.0
2005-09-02 16:00:00,5.94114,5.94728,5.93161,5.94071,377000000.0
2005-09-02 16:30:00,5.94003,5.94074,5.93313,5.93721,394000000.0
2005-09-02 17:00:00,5.93722,5.94526,5.93528,5.94123,380000000.0
2005-09-02 17:30:00,5.93988,5.94524,5.93678,5.93679,415000000.0
2005-09-02 18:00:00,5.93721,5.94127,5.93311,5.93879,394000000.0
2005-09-02 18:30:00,5.93901,5.94393,5.93683,5.93862,408000000.0
2005-09-02 19:00:00,5.93899,5.94275,5.93703,5.94034,409000000.0
2005-09-02 19:30:00,5.94005,5.94194,5.93786,5.9395,408000000.0
2005-09-02 20:00:00,5.93946,5.94136,5.934,5.93598,390000000.0
2005-09-02 20:30:00,5.93657,5.93893,5.93535,5.9379,412000000.0
2005-09-02 21:00:00,5.93659,5.93988,5.93542,5.93742,378000000.0
2005-09-02 21:30:00,5.93737,5.93978,5.93634,5.93777,408000000.0
2005-09-02 22:00:00,5.93774,5.93985,5.93605,5.93879,411000000.0
2005-09-02 22:30:00,5.93856,5.94479,5.93746,5.94391,381000000.0
2005-09-05 02:00:00,5.9418,5.94388,5.93907,5.94353,419000000.0
2005-09-05 02:30:00,5.94322,5.94494,5.94027,5.94238,404000000.0
2005-09-05 03:00:00,5.94171,5.94266,5.93264,5.93528,398000000.0
2005-09-05 03:30:00,5.93524,5.93645,5.92265,5.92272,400000000.0
2005-09-05 04:00:00,5.92261,5.92406,5.91976,5.92205,385000000.0
2005-09-05 04:30:00,5.92219,5.92725,5.92038,5.92197,383000000.0
2005-09-05 05:00:00,5.9217,5.92573,5.92055,5.92368,405000000.0
2005-09-05 05:30:00,5.92297,5.92435,5.92098,5.92293,424000000.0
2005-09-05 06:00:00,5.92323,5.92328,5.9178,5.92125,439000000.0
2005-09-05 06:30:00,5.92069,5.92642,5.91911,5.92387,390000000.0
2005-09-05 07:00:00,5.92416,5.92464,5.92026,5.92276,433000000.0
2005-09-05 07:30:00,5.92266,5.9251,5.92137,5.92318,367000000.0
2005-09-05 08:00:00,5.92328,5.93144,5.91811,5.93052,375000000.0
2005-09-05 08:30:00,5.93063,5.93919,5.92843,5.93677,403000000.0
2005-09-05 09:00:00,5.93609,5.94523,5.93246,5.94373,409000000.0
2005-09-05 09:30:00,5.94406,5.94451,5.9386,5.94195,446000000.0
2005-09-05 10:00:00,5.94044,5.94263,5.93116,5.93116,389000000.0
2005-09-05 10:30:00,5.9313,5.93308,5.92478,5.92881,367000000.0
2005-09-05 11:00:00,5.92943,5.93479,5.92822,5.9333,402000000.0
2005-09-05 11:30:00,5.93362,5.93605,5.93055,5.93561,380000000.0
2005-09-05 12:00:00,5.93597,5.9364,5.93109,5.93109,370000000.0
2005-09-05 12:30:00,5.93137,5.93915,5.93053,5.93725,388000000.0
2005-09-05 13:00:00,5.93563,5.94001,5.93426,5.93923,440000000.0
2005-09-05 13:30:00,5.93856,5.94256,5.93777,5.94056,356000000.0
2005-09-05 14:00:00,5.94027,5.94317,5.93849,5.94119,381000000.0
2005-09-05 14:30:00,5.94124,5.94325,5.93176,5.93573,387000000.0
2005-09-05 15:00:00,5.93625,5.94038,5.93492,5.93763,403000000.0
2005-09-05 15:30:00,5.93566,5.94104,5.93424,5.94037,412000000.0
2005-09-05 16:00:00,5.93946,5.94383,5.93597,5.94317,377000000.0
2005-09-05 16:30:00,5.94281,5.95287,5.93892,5.95069,394000000.0
2005-09-05 17:00:00,5.95053,5.95349,5.94698,5.94752,380000000.0
2005-09-05 17:30:00,5.94717,5.9494,5.9397,5.94063,415000000.0
2005-09-05 18:00:00,5.94051,5.94742,5.93888,5.94632,394000000.0
2005-09-05 18:30:00,5.94703,5.94984,5.94482,5.94858,408000000.0
2005-09-05 19:00:00,5.94898,5.95031,5.94338,5.94657,409000000.0
2005-09-05 19:30:00,5.94652,5.94735,5.94408,5.94504,408000000.0
2005-09-05 20:00:00,5.9449,5.94736,5.94393,5.94552,390000000.0
2005-09-05 20:30:00,5.94585,5.94752,5.945,5.94653,412000000.0
2005-09-05 21:00:00,5.94634,5.94682,5.94371,5.94492,378000000.0
2005-09-05 21:30:00,5.94498,5.94586,5.942,5.94324,408000000.0
2005-09-05 22:00:00,5.94242,5.94401,5.93951,5.94042,411000000.0
2005-09-05 22:30:00,5.94107,5.94336,5.93756,5.93933,381000000.0
2005-09-05 23:00:00,5.93865,5.9409,5.93723,5.93771,389000000.0
2005-09-05 23:30:00,5.93814,5.94002,5.93727,5.93806,433000000.0
2005-09-06 00:00:00,5.93834,5.9459,5.93758,5.94576,386000000.0
2005-09-06 00:30:00,5.94589,5.95061,5.94525,5.94646,394000000.0
2005-09-06 01:00:00,5.9466,5.9523,5.94522,5.95008,380000000.0
2005-09-06 01:30:00,5.94979,5.95616,5.94848,5.95537,407000000.0
2005-09-06 02:00:00,5.95518,5.96018,5.95393,5.95681,419000000.0
2005-09-06 02:30:00,5.95684,5.96655,5.95299,5.96655,404000000.0
2005-09-06 03:00:00,5.96656,5.96678,5.96087,5.963,398000000.0
2005-09-06 03:30:00,5.96316,5.9665,5.95876,5.96011,400000000.0
2005-09-06 04:00:00,5.9601,5.963,5.95819,5.96136,385000000.0
2005-09-06 04:30:00,5.96101,5.9619,5.95728,5.96,383000000.0
2005-09-06 05:00:00,5.96018,5.96439,5.9587,5.96334,405000000.0
2005-09-06 05:30:00,5.96351,5.96641,5.96173,5.9626,424000000.0
2005-09-06 06:00:00,5.96246,5.96718,5.9612,5.96633,439000000.0
2005-09-06 06:30:00,5.9674,5.96796,5.96215,5.96236,390000000.0
2005-09-06 07:00:00,5.96218,5.96323,5.95777,5.96252,433000000.0
2005-09-06 07:30:00,5.96185,5.96236,5.95135,5.95264,367000000.0
2005-09-06 08:00:00,5.95381,5.96392,5.95201,5.96239,375000000.0
2005-09-06 08:30:00,5.96284,5.97448,5.96159,5.97067,403000000.0
2005-09-06 09:00:00,5.97051,5.98083,5.96328,5.98075,409000000.0
2005-09-06 09:30:00,5.98186,5.98612,5.97403,5.98546,446000000.0
2005-09-06 10:00:00,5.98352,5.98481,5.97458,5.97874,389000000.0
2005-09-06 10:30:00,5.97868,5.98129,5.97079,5.97632,367000000.0
2005-09-06 11:00:00,5.9759,5.9806,5.97539,5.97894,402000000.0
2005-09-06 11:30:00,5.97835,5.97902,5.97292,5.97461,380000000.0
2005-09-06 12:00:00,5.97385,5.97797,5.97002,5.97352,370000000.0
2005-09-06 12:30:00,5.97329,5.9762,5.96852,5.97132,388000000.0
2005-09-06 13:00:00,5.97192,5.97229,5.96989,5.9716,440000000.0
2005-09-06 13:30:00,5.97146,5.97221,5.96693,5.96693,356000000.0
2005-09-06 14:00:00,5.96646,5.96896,5.95914,5.96096,381000000.0
2005-09-06 14:30:00,5.9609,5.96198,5.95141,5.95445,387000000.0
2005-09-06 15:00:00,5.95413,5.96083,5.95207,5.95585,403000000.0
2005-09-06 15:30:00,5.95659,5.96161,5.95549,5.95723,412000000.0
2005-09-06 16:00:00,5.95853,5.9747,5.95853,5.96962,377000000.0
2005-09-06 16:30:00,5.97025,5.97178,5.96395,5.967,394000000.0
2005-09-06 17:00:00,5.96775,5.9715,5.96619,5.9684,380000000.0
2005-09-06 17:30:00,5.96808,5.9751,5.96394,5.96748,415000000.0
2005-09-06 18:00:00,5.96807,5.96953,5.95818,5.96219,394000000.0
2005-09-06 18:30:00,5.96254,5.96825,5.96097,5.96773,408000000.0
2005-09-06 19:00:00,5.96821,5.97201,5.96531,5.96563,409000000.0
2005-09-06 19:30:00,5.96545,5.96853,5.96297,5.96617,408000000.0
2005-09-06 20:00:00,5.96627,5.9703,5.96544,5.96889,390000000.0
2005-09-06 20:30:00,5.96882,5.97176,5.96523,5.96805,412000000.0
2005-09-06 21:00:00,5.96811,5.97058,5.96655,5.96843,378000000.0
2005-09-06 21:30:00,5.96887,5.97386,5.96829,5.97048,408000000.0
2005-09-06 22:00:00,5.97056,5.97413,5.96923,5.97297,411000000.0
2005-09-06 22:30:00,5.9726,5.97662,5.97207,5.97431,381000000.0
2005-09-06 23:00:00,5.97456,5.97917,5.97281,5.97732,389000000.0
2005-09-06 23:30:00,5.97725,5.97878,5.97237,5.97554,433000000.0
2005-09-07 00:00:00,5.97561,5.98127,5.97383,5.97983,386000000.0
2005-09-07 00:30:00,5.97983,5.98049,5.97641,5.97925,394000000.0
2005-09-07 01:00:00,5.97831,5.98101,5.97604,5.97851,380000000.0
2005-09-07 01:30:00,5.98014,5.98015,5.97363,5.9784,407000000.0
2005-09-07 02:00:00,5.97812,5.9817,5.97746,5.97932,419000000.0
2005-09-07 02:30:00,5.9792,5.98195,5.97693,5.97769,404000000.0
2005-09-07 03:00:00,5.97599,5.97786,5.97188,5.97381,398000000.0
2005-09-07 03:30:00,5.97378,5.97942,5.97282,5.9775,400000000.0
2005-09-07 04:00:00,5.97752,5.9847,5.97706,5.9825,385000000.0
2005-09-07 04:30:00,5.98245,5.9837,5.97946,5.9799,383000000.0
2005-09-07 05:00:00,5.97951,5.98352,5.97192,5.97327,405000000.0
2005-09-07 05:30:00,5.97245,5.97545,5.96599,5.96725,424000000.0
2005-09-07 06:00:00,5.96672,5.96848,5.96334,5.96665,439000000.0
2005-09-07 06:30:00,5.96626,5.96724,5.96312,5.96448,390000000.0
2005-09-07 07:00:00,5.96451,5.96774,5.96325,5.96633,433000000.0
2005-09-07 07:30:00,5.96622,5.97148,5.96593,5.96992,367000000.0
2005-09-07 08:00:00,5.96957,5.97022,5.96386,5.96508,375000000.0
2005-09-07 08:30:00,5.96608,5.96743,5.94661,5.94745,403000000.0
2005-09-07 09:00:00,5.94684,5.9534,5.94105,5.94179,409000000.0
2005-09-07 09:30:00,5.94285,5.95269,5.94185,5.94944,446000000.0
2005-09-07 10:00:00,5.94936,5.96002,5.94815,5.95671,389000000.0
2005-09-07 10:30:00,5.95717,5.96657,5.9564,5.96657,367000000.0
2005-09-07 11:00:00,5.96789,5.97049,5.96061,5.96892,402000000.0
2005-09-07 11:30:00,5.96932,5.97215,5.96433,5.97061,380000000.0
2005-09-07 12:00:00,5.97074,5.97503,5.96282,5.97482,370000000.0
2005-09-07 12:30:00,5.97436,5.9799,5.97324,5.97655,388000000.0
2005-09-07 13:00:00,5.97838,5.9806,5.97217,5.97567,440000000.0
2005-09-07 13:30:00,5.97564,5.98593,5.97377,5.98458,356000000.0
2005-09-07 14:00:00,5.98411,5.98443,5.97429,5.97701,381000000.0
2005-09-07 14:30:00,5.97783,5.98202,5.97315,5.97827,387000000.0
2005-09-07 15:00:00,5.97696,5.99866,5.97617,5.99485,403000000.0
2005-09-07 15:30:00,5.99423,5.99496,5.98367,5.9877,412000000.0
2005-09-07 16:00:00,5.98762,5.99559,5.98583,5.98594,377000000.0
2005-09-07 16:30:00,5.9872,5.98808,5.97918,5.9847,394000000.0
2005-09-07 17:00:00,5.98462,5.99185,5.9839,5.98595,380000000.0
2005-09-07 17:30:00,5.98706,5.99229,5.98398,5.98611,415000000.0
2005-09-07 18:00:00,5.98601,5.98624,5.97844,5.98534,394000000.0
2005-09-07 18:30:00,5.98621,5.98823,5.98255,5.98463,408000000.0
2005-09-07 19:00:00,5.98408,5.99019,5.97733,5.98859,409000000.0
2005-09-07 19:30:00,5.98801,5.99267,5.98378,5.98922,408000000.0
2005-09-07 20:00:00,5.98934,6.0037,5.98856,6.00228,390000000.0
2005-09-07 20:30:00,6.00232,6.00363,5.99716,5.99835,412000000.0
2005-09-07 21:00:00,5.99819,6.00017,5.99667,5.99854,378000000.0
2005-09-07 21:30:00,5.99861,6.00114,5.9947,5.99555,408000000.0
2005-09-07 22:00:00,5.99561,5.99872,5.9949,5.99541,411000000.0
2005-09-07 22:30:00,5.99517,6.00088,5.99517,5.99875,381000000.0
2005-09-07 23:00:00,6.00007,6.00016,5.99602,5.99775,389000000.0
2005-09-07 23:30:00,5.99807,6.00194,5.99724,6.0008,433000000.0
2005-09-08 00:00:00,6.00113,6.00278,5.99873,5.99952,386000000.0
2005-09-08 00:30:00,5.99953,6.00258,5.99836,5.99963,394000000.0
2005-09-08 01:00:00,5.9983,6.00064,5.99623,5.9983,380000000.0
2005-09-08 01:30:00,5.99855,5.99897,5.99369,5.99692,407000000.0
2005-09-08 02:00:00,5.99609,5.99821,5.99394,5.99443,419000000.0
2005-09-08 02:30:00,5.99456,6.00402,5.99434,6.00259,404000000.0
2005-09-08 03:00:00,6.00269,6.00464,5.99781,5.99828,398000000.0
2005-09-08 03:30:00,5.9988,6.00173,5.99578,5.99833,400000000.0
2005-09-08 04:00:00,5.99788,5.99991,5.99588,5.99744,385000000.0
2005-09-08 04:30:00,5.99726,5.9974,5.99104,5.99256,383000000.0
2005-09-08 05:00:00,5.99258,5.99418,5.99036,5.99225,405000000.0
2005-09-08 05:30:00,5.99258,5.99497,5.99013,5.99281,424000000.0
2005-09-08 06:00:00,5.99301,5.9949,5.9914,5.99211,439000000.0
2005-09-08 06:30:00,5.99217,5.99779,5.99217,5.99732,390000000.0
2005-09-08 07:00:00,5.99756,5.99867,5.99305,5.9937,433000000.0
2005-09-08 07:30:00,5.99403,5.99515,5.99169,5.99351,367000000.0
2005-09-08 08:00:00,5.9936,5.99478,5.98535,5.99028,375000000.0
2005-09-08 08:30:00,5.99127,5.99208,5.98289,5.98527,403000000.0
2005-09-08 09:00:00,5.98468,5.99072,5.9833,5.9872,409000000.0
2005-09-08 09:30:00,5.98702,5.99531,5.98588,5.99398,446000000.0
2005-09-08 10:00:00,5.99351,5.99691,5.98722,5.99557,389000000.0
2005-09-08 10:30:00,5.99541,5.99751,5.99214,5.99629,367000000.0
2005-09-08 11:00:00,5.99628,6.00216,5.99423,5.99933,402000000.0
2005-09-08 11:30:00,5.99948,6.00152,5.9946,6.00091,380000000.0
2005-09-08 12:00:00,6.00094,6.00427,5.99934,5.99934,370000000.0
2005-09-08 12:30:00,6.00123,6.00519,5.9985,6.00508,388000000.0
2005-09-08 13:00:00,6.00543,6.00594,5.99474,5.99764,440000000.0
2005-09-08 13:30:00,5.99838,6.00056,5.99496,5.99554,356000000.0
2005-09-08 14:00:00,5.99542,6.00005,5.99477,5.99712,381000000.0
2005-09-08 14:30:00,5.9968,5.99708,5.98438,5.98517,387000000.0
2005-09-08 15:00:00,5.98463,5.99676,5.98167,5.99429,403000000.0
2005-09-08 15:30:00,5.99297,5.99476,5.98948,5.99204,412000000.0
2005-09-08 16:00:00,5.99117,6.00609,5.99018,6.00274,377000000.0
2005-09-08 16:30:00,6.00327,6.01229,5.99924,6.00083,394000000.0
2005-09-08 17:00:00,6.00092,6.01072,5.99863,6.00286,380000000.0
2005-09-08 17:30:00,6.00299,6.00871,6.0021,6.00776,415000000.0
2005-09-08 18:00:00,6.00698,6.00882,6.00568,6.00585,394000000.0
2005-09-08 18:30:00,6.00616,6.01343,6.00294,6.01079,408000000.0
2005-09-08 19:00:00,6.01141,6.01525,6.00883,6.01116,409000000.0
2005-09-08 19:30:00,6.0107,6.01349,6.00874,6.00959,408000000.0
2005-09-08 20:00:00,6.00984,6.01389,6.0094,6.01066,390000000.0
2005-09-08 20:30:00,6.01042,6.01158,6.00432,6.00596,412000000.0
2005-09-08 21:00:00,6.00594,6.00969,6.00461,6.00604,378000000.0
2005-09-08 21:30:00,6.00628,6.00818,6.0039,6.00613,408000000.0
2005-09-08 22:00:00,6.00554,6.00993,6.00489,6.00901,411000000.0
2005-09-08 22:30:00,6.00909,6.01015,6.00638,6.00765,381000000.0
2005-09-08 23:00:00,6.00727,6.00869,6.00151,6.00553,389000000.0
2005-09-08 23:30:00,6.00552,6.00977,6.0042,6.00855,433000000.0
2005-09-09 00:00:00,6.00874,6.0098,6.00685,6.00843,386000000.0
2005-09-09 00:30:00,6.00861,6.01118,6.00756,6.01092,394000000.0
2005-09-09 01:00:00,6.01021,6.01062,6.00414,6.00572,380000000.0
2005-09-09 01:30:00,6.00573,6.00622,6.00242,6.00273,407000000.0
2005-09-09 02:00:00,6.00352,6.01577,6.00282,6.01429,419000000.0
2005-09-09 02:30:00,6.01373,6.01841,6.0121,6.01387,404000000.0
2005-09-09 03:00:00,6.01284,6.01644,6.00731,6.00971,398000000.0
2005-09-09 03:30:00,6.00961,6.01071,6.00163,6.00547,400000000.0
2005-09-09 04:00:00,6.0046,6.0046,5.98943,5.9946,385000000.0
2005-09-09 04:30:00,5.99453,5.99873,5.98954,5.99497,383000000.0
2005-09-09 05:00:00,5.9952,6.0009,5.99167,5.99947,405000000.0
2005-09-09 05:30:00,5.99907,6.00022,5.99322,5.99667,424000000.0
2005-09-09 06:00:00,5.99553,5.99725,5.99308,5.99676,439000000.0
2005-09-09 06:30:00,5.99744,5.99804,5.98865,5.9913,390000000.0
2005-09-09 07:00:00,5.99142,5.99491,5.99031,5.99353,433000000.0
2005-09-09 07:30:00,5.99336,5.99587,5.98728,5.98906,367000000.0
2005-09-09 08:00:00,5.98857,5.99209,5.9859,5.98833,375000000.0
2005-09-09 08:30:00,5.98963,5.99642,5.98654,5.99568,403000000.0
2005-09-09 09:00:00,5.99574,6.00043,5.99144,5.99523,409000000.0
2005-09-09 09:30:00,5.99406,5.99944,5.99115,5.99831,446000000.0
2005-09-09 10:00:00,5.9975,5.99883,5.99239,5.99635,389000000.0
2005-09-09 10:30:00,5.99673,6.0008,5.99378,6.00056,367000000.0
2005-09-09 11:00:00,6.00203,6.00278,5.99627,5.99997,402000000.0
2005-09-09 11:30:00,6.00021,6.01084,5.99965,6.00514,380000000.0
2005-09-09 12:00:00,6.00533,6.00824,6.00354,6.00709,370000000.0
2005-09-09 12:30:00,6.0072,6.01035,6.00299,6.00859,388000000.0
2005-09-09 13:00:00,6.00996,6.01483,6.0072,6.00862,440000000.0
2005-09-09 13:30:00,6.00812,6.01342,6.0075,6.00966,356000000.0
2005-09-09 14:00:00,6.01051,6.01113,5.99762,5.9993,381000000.0
2005-09-09 14:30:00,5.99889,5.99919,5.98814,5.99451,387000000.0
2005-09-09 15:00:00,5.99487,6.00375,5.98999,6.00272,403000000.0
2005-09-09 15:30:00,6.00325,6.00653,5.99725,6.00633,412000000.0
2005-09-09 16:00:00,6.00493,6.00935,5.9938,5.99728,377000000.0
2005-09-09 16:30:00,5.99711,5.99749,5.98979,5.99025,394000000.0
2005-09-09 17:00:00,5.99075,5.99349,5.97769,5.98369,380000000.0
2005-09-09 17:30:00,5.98374,5.99529,5.98351,5.99339,415000000.0
2005-09-09 18:00:00,5.99299,6.00087,5.99002,6.00016,394000000.0
2005-09-09 18:30:00,6.0016,6.0016,5.99561,5.99721,408000000.0
2005-09-09 19:00:00,5.99764,6.0018,5.99378,6.0006,409000000.0
2005-09-09 19:30:00,6.00028,6.00323,5.99889,6.00026,408000000.0
2005-09-09 20:00:00,5.99981,6.00363,5.99965,6.00193,390000000.0
2005-09-09 20:30:00,6.00181,6.00406,6.00088,6.0032,412000000.0
2005-09-09 21:00:00,6.00399,6.00438,5.99912,6.00047,378000000.0
2005-09-09 21:30:00,6.00065,6.00307,5.99809,5.99856,408000000.0
2005-09-09 22:00:00,5.99852,6.00014,5.99636,5.9991,411000000.0
2005-09-09 22:30:00,5.99763,6.00085,5.99691,6.00031,381000000.0
2005-09-12 02:00:00,5.99739,6.00781,5.99739,6.0053,419000000.0
2005-09-12 02:30:00,6.00588,6.01024,6.00232,6.00893,404000000.0
2005-09-12 03:00:00,6.00808,6.0112,6.00668,6.00895,398000000.0
2005-09-12 03:30:00,6.00876,6.01122,6.00729,6.01024,400000000.0
2005-09-12 04:00:00,6.01031,6.0251,6.00906,6.02382,385000000.0
2005-09-12 04:30:00,6.02391,6.04193,6.02267,6.03849,383000000.0
2005-09-12 05:00:00,6.04001,6.04884,6.03555,6.03807,405000000.0
2005-09-12 05:30:00,6.03782,6.0442,6.03445,6.03844,424000000.0
2005-09-12 06:00:00,6.03875,6.04007,6.03515,6.03592,439000000.0
2005-09-12 06:30:00,6.03626,6.04123,6.03554,6.04012,390000000.0
2005-09-12 07:00:00,6.03997,6.04667,6.03862,6.04329,433000000.0
2005-09-12 07:30:00,6.04269,6.04308,6.03262,6.03541,367000000.0
2005-09-12 08:00:00,6.0358,6.03632,6.02956,6.03482,375000000.0
2005-09-12 08:30:00,6.03551,6.04098,6.03418,6.03924,403000000.0
2005-09-12 09:00:00,6.03849,6.04897,6.03849,6.04757,409000000.0
2005-09-12 09:30:00,6.04846,6.04939,6.04052,6.04173,446000000.0
2005-09-12 10:00:00,6.04189,6.04416,6.03832,6.04151,389000000.0
2005-09-12 10:30:00,6.0409,6.04355,6.03435,6.03804,367000000.0
2005-09-12 11:00:00,6.0382,6.04157,6.03595,6.0393,402000000.0
2005-09-12 11:30:00,6.03886,6.04362,6.03852,6.0425,380000000.0
2005-09-12 12:00:00,6.04268,6.04731,6.04235,6.04631,370000000.0
2005-09-12 12:30:00,6.0451,6.05524,6.04477,6.05463,388000000.0
2005-09-12 13:00:00,6.05534,6.05534,6.04341,6.04888,440000000.0
2005-09-12 13:30:00,6.04869,6.04919,6.04434,6.04553,356000000.0
2005-09-12 14:00:00,6.04517,6.05426,6.04285,6.05152,381000000.0
2005-09-12 14:30:00,6.0511,6.06453,6.04801,6.06001,387000000.0
2005-09-12 15:00:00,6.05983,6.06278,6.05666,6.05874,403000000.0
2005-09-12 15:30:00,6.05788,6.06505,6.05376,6.05912,412000000.0
2005-09-12 16:00:00,6.05989,6.06469,6.05384,6.06332,377000000.0
2005-09-12 16:30:00,6.06292,6.06814,6.05652,6.06281,394000000.0
2005-09-12 17:00:00,6.0617,6.06554,6.05748,6.06098,380000000.0
2005-09-12 17:30:00,6.06074,6.06367,6.05805,6.06052,415000000.0
2005-09-12 18:00:00,6.0603,6.06272,6.05767,6.05767,394000000.0
2005-09-12 18:30:00,6.0576,6.06727,6.05709,6.06258,408000000.0
2005-09-12 19:00:00,6.0627,6.06434,6.06111,6.06128,409000000.0
2005-09-12 19:30:00,6.06165,6.06475,6.06019,6.06227,408000000.0
2005-09-12 20:00:00,6.06254,6.06516,6.06097,6.06288,390000000.0
2005-09-12 20:30:00,6.06298,6.06849,6.06177,6.06849,412000000.0
2005-09-12 21:00:00,6.0681,6.06962,6.06299,6.06576,378000000.0
2005-09-12 21:30:00,6.06603,6.06689,6.06158,6.06225,408000000.0
2005-09-12 22:00:00,6.06211,6.06715,6.06199,6.06321,411000000.0
2005-09-12 22:30:00,6.06172,6.06419,6.06033,6.06208,381000000.0
2005-09-12 23:00:00,6.06206,6.06656,6.06107,6.06411,389000000.0
2005-09-12 23:30:00,6.06358,6.06758,6.06246,6.0664,433000000.0
2005-09-13 00:00:00,6.06578,6.06674,6.06247,6.06325,386000000.0
2005-09-13 00:30:00,6.06299,6.06488,6.06,6.06104,394000000.0
2005-09-13 01:00:00,6.06092,6.06303,6.05842,6.06188,380000000.0
2005-09-13 01:30:00,6.06148,6.0627,6.05383,6.05716,407000000.0
2005-09-13 02:00:00,6.05731,6.06398,6.05551,6.06244,419000000.0
2005-09-13 02:30:00,6.06234,6.06767,6.05903,6.06744,404000000.0
2005-09-13 03:00:00,6.06777,6.06876,6.05088,6.05234,398000000.0
2005-09-13 03:30:00,6.05216,6.05273,6.04686,6.04962,400000000.0
2005-09-13 04:00:00,6.04868,6.05624,6.04868,6.05296,385000000.0
2005-09-13 04:30:00,6.05332,6.05822,6.05305,6.0555,383000000.0
2005-09-13 05:00:00,6.05526,6.05602,6.05115,6.05497,405000000.0
2005-09-13 05:30:00,6.05323,6.05719,6.05284,6.05355,424000000.0
2005-09-13 06:00:00,6.05329,6.05565,6.05119,6.05424,439000000.0
2005-09-13 06:30:00,6.05406,6.05523,6.05172,6.05438,390000000.0
2005-09-13 07:00:00,6.05466,6.05561,6.04931,6.05227,433000000.0
2005-09-13 07:30:00,6.05187,6.05399,6.04811,6.05312,367000000.0
2005-09-13 08:00:00,6.05357,6.06638,6.05314,6.05978,375000000.0
2005-09-13 08:30:00,6.0597,6.06516,6.05705,6.0603,403000000.0
2005-09-13 09:00:00,6.05992,6.06363,6.0573,6.06126,409000000.0
2005-09-13 09:30:00,6.0609,6.0609,6.05458,6.0567,446000000.0
2005-09-13 10:00:00,6.05739,6.05814,6.04947,6.05769,389000000.0
2005-09-13 10:30:00,6.05863,6.0659,6.0563,6.06473,367000000.0
2005-09-13 11:00:00,6.06548,6.06702,6.05724,6.05951,402000000.0
2005-09-13 11:30:00,6.0596,6.07351,6.05582,6.07351,380000000.0
2005-09-13 12:00:00,6.07483,6.07696,6.06582,6.07075,370000000.0
2005-09-13 12:30:00,6.0711,6.07223,6.06455,6.07019,388000000.0
2005-09-13 13:00:00,6.0693,6.07296,6.06626,6.06869,440000000.0
2005-09-13 13:30:00,6.06831,6.07018,6.06056,6.06121,356000000.0
2005-09-13 14:00:00,6.06113,6.06991,6.06107,6.06209,381000000.0
2005-09-13 14:30:00,6.06267,6.08142,6.05627,6.05627,387000000.0
2005-09-13 15:00:00,6.05728,6.0711,6.05622,6.06763,403000000.0
2005-09-13 15:30:00,6.06905,6.07249,6.0663,6.06927,412000000.0
2005-09-13 16:00:00,6.06929,6.07152,6.06267,6.06589,377000000.0
2005-09-13 16:30:00,6.06716,6.06983,6.06343,6.0661,394000000.0
2005-09-13 17:00:00,6.06636,6.0706,6.06323,6.06996,380000000.0
2005-09-13 17:30:00,6.06939,6.07946,6.06855,6.07598,415000000.0
2005-09-13 18:00:00,6.0743,6.07684,6.06833,6.07052,394000000.0
2005-09-13 18:30:00,6.0707,6.0765,6.0695,6.07211,408000000.0
2005-09-13 19:00:00,6.07236,6.07651,6.07107,6.075,409000000.0
2005-09-13 19:30:00,6.0744,6.07574,6.06922,6.07062,408000000.0
2005-09-13 20:00:00,6.07018,6.07217,6.06848,6.07064,390000000.0
2005-09-13 20:30:00,6.0698,6.07301,6.06795,6.07301,412000000.0
2005-09-13 21:00:00,6.07303,6.07303,6.06786,6.06873,378000000.0
2005-09-13 21:30:00,6.06809,6.07282,6.06809,6.06963,408000000.0
2005-09-13 22:00:00,6.06942,6.0725,6.06893,6.07082,411000000.0
2005-09-13 22:30:00,6.07047,6.07263,6.06933,6.07172,381000000.0
2005-09-13 23:00:00,6.07181,6.0774,6.07108,6.076,389000000.0
2005-09-13 23:30:00,6.07582,6.07622,6.06737,6.071,433000000.0
2005-09-14 00:00:00,6.07094,6.07488,6.06959,6.07397,386000000.0
2005-09-14 00:30:00,6.0745,6.07675,6.06522,6.0662,394000000.0
2005-09-14 01:00:00,6.06738,6.06824,6.0615,6.06413,380000000.0
2005-09-14 01:30:00,6.06383,6.06533,6.06047,6.06246,407000000.0
2005-09-14 02:00:00,6.0622,6.06605,6.06132,6.0629,419000000.0
2005-09-14 02:30:00,6.06305,6.06478,6.06047,6.06444,404000000.0
2005-09-14 03:00:00,6.06312,6.06381,6.05351,6.05523,398000000.0
2005-09-14 03:30:00,6.05544,6.05961,6.05339,6.05552,400000000.0
2005-09-14 04:00:00,6.0549,6.0597,6.0523,6.05723,385000000.0
2005-09-14 04:30:00,6.05695,6.0589,6.05453,6.05867,383000000.0
2005-09-14 05:00:00,6.05853,6.05859,6.05174,6.05392,405000000.0
2005-09-14 05:30:00,6.05406,6.05814,6.0528,6.05649,424000000.0
2005-09-14 06:00:00,6.05703,6.05819,6.05405,6.05643,439000000.0
2005-09-14 06:30:00,6.05647,6.06045,6.05596,6.0597,390000000.0
2005-09-14 07:00:00,6.05902,6.06244,6.05647,6.05777,433000000.0
2005-09-14 07:30:00,6.05689,6.06404,6.05609,6.0623,367000000.0
2005-09-14 08:00:00,6.06225,6.06392,6.05736,6.05855,375000000.0
2005-09-14 08:30:00,6.0596,6.06941,6.05952,6.06831,403000000.0
2005-09-14 09:00:00,6.06744,6.07443,6.06668,6.06914,409000000.0
2005-09-14 09:30:00,6.06907,6.07006,6.05662,6.05986,446000000.0
2005-09-14 10:00:00,6.06085,6.06573,6.05821,6.06495,389000000.0
2005-09-14 10:30:00,6.06575,6.06835,6.0591,6.06175,367000000.0
2005-09-14 11:00:00,6.0619,6.06512,6.0595,6.06446,402000000.0
2005-09-14 11:30:00,6.06419,6.07121,6.06196,6.06814,380000000.0
2005-09-14 12:00:00,6.06834,6.06916,6.06121,6.06227,370000000.0
2005-09-14 12:30:00,6.06224,6.06681,6.06063,6.06515,388000000.0
2005-09-14 13:00:00,6.06588,6.06797,6.05997,6.06022,440000000.0
2005-09-14 13:30:00,6.06058,6.06139,6.04869,6.05117,356000000.0
2005-09-14 14:00:00,6.05245,6.05364,6.04355,6.0465,381000000.0
2005-09-14 14:30:00,6.04718,6.05959,6.04366,6.0508,387000000.0
2005-09-14 15:00:00,6.04984,6.05783,6.04854,6.057,403000000.0
2005-09-14 15:30:00,6.05735,6.05863,6.05122,6.05307,412000000.0
2005-09-14 16:00:00,6.05337,6.0554,6.04305,6.04715,377000000.0
2005-09-14 16:30:00,6.04594,6.05673,6.04352,6.05281,394000000.0
2005-09-14 17:00:00,6.05312,6.06881,6.05097,6.05937,380000000.0
2005-09-14 17:30:00,6.06049,6.06817,6.05967,6.06552,415000000.0
2005-09-14 18:00:00,6.06488,6.06542,6.06007,6.06391,394000000.0
2005-09-14 18:30:00,6.06373,6.06571,6.06176,6.0638,408000000.0
2005-09-14 19:00:00,6.0642,6.06667,6.06222,6.06315,409000000.0
2005-09-14 19:30:00,6.06304,6.06603,6.06156,6.06603,408000000.0
2005-09-14 20:00:00,6.06627,6.07273,6.0651,6.06925,390000000.0
2005-09-14 20:30:00,6.06946,6.07153,6.06533,6.06846,412000000.0
2005-09-14 21:00:00,6.06799,6.0691,6.06495,6.06674,378000000.0
2005-09-14 21:30:00,6.06635,6.06703,6.06425,6.06571,408000000.0
2005-09-14 22:00:00,6.06566,6.06666,6.06251,6.06376,411000000.0
2005-09-14 22:30:00,6.06363,6.06428,6.05971,6.06251,381000000.0
2005-09-14 23:00:00,6.06233,6.06422,6.05985,6.06256,389000000.0
2005-09-14 23:30:00,6.06357,6.06529,6.06228,6.06325,433000000.0
2005-09-15 00:00:00,6.06343,6.06514,6.0619,6.06362,386000000.0
2005-09-15 00:30:00,6.06377,6.06889,6.06322,6.0662,394000000.0
2005-09-15 01:00:00,6.066,6.07084,6.06256,6.06342,380000000.0
2005-09-15 01:30:00,6.06349,6.07017,6.06315,6.06773,407000000.0
2005-09-15 02:00:00,6.0674,6.07126,6.06684,6.06866,419000000.0
2005-09-15 02:30:00,6.06848,6.07415,6.06756,6.07356,404000000.0
2005-09-15 03:00:00,6.07281,6.0919,6.07229,6.08588,398000000.0
2005-09-15 03:30:00,6.08705,6.09061,6.0862,6.08791,400000000.0
2005-09-15 04:00:00,6.08703,6.09676,6.08613,6.09614,385000000.0
2005-09-15 04:30:00,6.09558,6.1011,6.09202,6.09464,383000000.0
2005-09-15 05:00:00,6.0946,6.09905,6.09289,6.09566,405000000.0
2005-09-15 05:30:00,6.09528,6.09699,6.09121,6.09216,424000000.0
2005-09-15 06:00:00,6.09311,6.09412,6.08829,6.09053,439000000.0
2005-09-15 06:30:00,6.09023,6.09535,6.0896,6.09299,390000000.0
2005-09-15 07:00:00,6.09241,6.09504,6.09017,6.09194,433000000.0
2005-09-15 07:30:00,6.09234,6.09278,6.08817,6.09191,367000000.0
2005-09-15 08:00:00,6.092,6.09645,6.0895,6.09234,375000000.0
2005-09-15 08:30:00,6.09279,6.10223,6.09137,6.10223,403000000.0
2005-09-15 09:00:00,6.10141,6.10551,6.09882,6.10107,409000000.0
2005-09-15 09:30:00,6.10225,6.1036,6.09714,6.09778,446000000.0
2005-09-15 10:00:00,6.09742,6.10263,6.09208,6.09535,389000000.0
2005-09-15 10:30:00,6.09499,6.09627,6.09175,6.0941,367000000.0
2005-09-15 11:00:00,6.09341,6.097,6.09012,6.0937,402000000.0
2005-09-15 11:30:00,6.09412,6.09598,6.09008,6.09094,380000000.0
2005-09-15 12:00:00,6.09166,6.09445,6.08827,6.09389,370000000.0
2005-09-15 12:30:00,6.09377,6.09554,6.08991,6.09277,388000000.0
2005-09-15 13:00:00,6.09331,6.09434,6.08976,6.09143,440000000.0
2005-09-15 13:30:00,6.09062,6.09336,6.08673,6.08673,356000000.0
2005-09-15 14:00:00,6.08793,6.09582,6.08677,6.09008,381000000.0
2005-09-15 14:30:00,6.09084,6.1055,6.08675,6.09938,387000000.0
2005-09-15 15:00:00,6.09881,6.10257,6.09544,6.10119,403000000.0
2005-09-15 15:30:00,6.10248,6.10774,6.09777,6.10168,412000000.0
2005-09-15 16:00:00,6.09995,6.10619,6.09683,6.09984,377000000.0
2005-09-15 16:30:00,6.09966,6.10202,6.0928,6.09679,394000000.0
2005-09-15 17:00:00,6.09664,6.10168,6.09221,6.09749,380000000.0
2005-09-15 17:30:00,6.0981,6.09989,6.09457,6.09807,415000000.0
2005-09-15 18:00:00,6.09614,6.10354,6.09133,6.09267,394000000.0
2005-09-15 18:30:00,6.0932,6.09637,6.09136,6.0944,408000000.0
2005-09-15 19:00:00,6.09346,6.0999,6.09297,6.09652,409000000.0
2005-09-15 19:30:00,6.09647,6.10141,6.09383,6.09999,408000000.0
2005-09-15 20:00:00,6.099,6.10279,6.09693,6.09947,390000000.0
2005-09-15 20:30:00,6.09884,6.09892,6.09471,6.0975,412000000.0
2005-09-15 21:00:00,6.09774,6.09864,6.09389,6.09389,378000000.0
2005-09-15 21:30:00,6.09387,6.09774,6.09265,6.0929,408000000.0
2005-09-15 22:00:00,6.0923,6.09577,6.0923,6.09385,411000000.0
2005-09-15 22:30:00,6.09264,6.09687,6.09204,6.09326,381000000.0
2005-09-15 23:00:00,6.0934,6.09569,6.09265,6.09362,389000000.0
2005-09-15 23:30:00,6.095,6.09531,6.09267,6.09425,433000000.0
2005-09-16 00:00:00,6.09522,6.09559,6.0911,6.09257,386000000.0
2005-09-16 00:30:00,6.09197,6.09197,6.08676,6.08877,394000000.0
2005-09-16 01:00:00,6.08905,6.091,6.08641,6.0884,380000000.0
2005-09-16 01:30:00,6.08887,6.09347,6.08678,6.09006,407000000.0
2005-09-16 02:00:00,6.08983,6.09288,6.08788,6.09114,419000000.0
2005-09-16 02:30:00,6.0925,6.09487,6.08908,6.09111,404000000.0
2005-09-16 03:00:00,6.09116,6.09352,6.0878,6.08885,398000000.0
2005-09-16 03:30:00,6.08819,6.08893,6.08312,6.08718,400000000.0
2005-09-16 04:00:00,6.08686,6.08805,6.08126,6.08351,385000000.0
2005-09-16 04:30:00,6.08351,6.08351,6.07538,6.07789,383000000.0
2005-09-16 05:00:00,6.07715,6.07925,6.07392,6.07768,405000000.0
2005-09-16 05:30:00,6.07787,6.08008,6.07624,6.07657,424000000.0
2005-09-16 06:00:00,6.07742,6.07782,6.06502,6.06632,439000000.0
2005-09-16 06:30:00,6.06592,6.0685,6.05069,6.05938,390000000.0
2005-09-16 07:00:00,6.05923,6.06074,6.05299,6.05789,433000000.0
2005-09-16 07:30:00,6.06023,6.06284,6.05454,6.06089,367000000.0
2005-09-16 08:00:00,6.06247,6.06425,6.05642,6.06085,375000000.0
2005-09-16 08:30:00,6.06051,6.06371,6.05587,6.06179,403000000.0
2005-09-16 09:00:00,6.06099,6.06756,6.05962,6.06495,409000000.0
2005-09-16 09:30:00,6.06454,6.06832,6.06346,6.06729,446000000.0
2005-09-16 10:00:00,6.06747,6.07224,6.06444,6.07116,389000000.0
2005-09-16 10:30:00,6.07155,6.07358,6.06922,6.07243,367000000.0
2005-09-16 11:00:00,6.07198,6.07284,6.06714,6.06762,402000000.0
2005-09-16 11:30:00,6.06776,6.07198,6.06762,6.07115,380000000.0
2005-09-16 12:00:00,6.0715,6.07804,6.07075,6.07509,370000000.0
2005-09-16 12:30:00,6.07446,6.08116,6.07235,6.08116,388000000.0
2005-09-16 13:00:00,6.08192,6.08255,6.07755,6.08051,440000000.0
2005-09-16 13:30:00,6.08063,6.08548,6.07899,6.08233,356000000.0
2005-09-16 14:00:00,6.08283,6.09068,6.08101,6.08807,381000000.0
2005-09-16 14:30:00,6.08731,6.0933,6.08196,6.08864,387000000.0
2005-09-16 15:00:00,6.09003,6.10262,6.08998,6.09403,403000000.0
2005-09-16 15:30:00,6.09433,6.10249,6.08835,6.09951,412000000.0
2005-09-16 16:00:00,6.09931,6.10322,6.09468,6.09934,377000000.0
2005-09-16 16:30:00,6.09925,6.10553,6.09764,6.09875,394000000.0
2005-09-16 17:00:00,6.09864,6.10198,6.09445,6.09661,380000000.0
2005-09-16 17:30:00,6.09755,6.10327,6.09384,6.09879,415000000.0
2005-09-16 18:00:00,6.10046,6.10149,6.09563,6.09721,394000000.0
2005-09-16 18:30:00,6.09832,6.09905,6.09319,6.09687,408000000.0
2005-09-16 19:00:00,6.09657,6.09996,6.09266,6.09326,409000000.0
2005-09-16 19:30:00,6.09329,6.09802,6.09329,6.09408,408000000.0
2005-09-16 20:00:00,6.09438,6.09535,6.08751,6.08974,390000000.0
2005-09-16 20:30:00,6.08961,6.0899,6.08259,6.08591,412000000.0
2005-09-16 21:00:00,6.08692,6.08753,6.08425,6.085,378000000.0
2005-09-16 21:30:00,6.08515,6.09075,6.0845,6.09047,408000000.0
2005-09-16 22:00:00,6.08971,6.09209,6.08754,6.08975,411000000.0
2005-09-16 22:30:00,6.0895,6.09258,6.08604,6.08853,381000000.0
2005-09-19 02:00:00,6.1241,6.12598,6.11896,6.12367,419000000.0
2005-09-19 02:30:00,6.12277,6.12391,6.11906,6.12063,404000000.0
2005-09-19 03:00:00,6.12052,6.12316,6.11978,6.12128,398000000.0
2005-09-19 03:30:00,6.12157,6.12324,6.11956,6.12152,400000000.0
2005-09-19 04:00:00,6.12119,6.1231,6.12002,6.12153,385000000.0
2005-09-19 04:30:00,6.12152,6.12309,6.11963,6.12176,383000000.0
2005-09-19 05:00:00,6.12196,6.12343,6.11994,6.12123,405000000.0
2005-09-19 05:30:00,6.12152,6.1236,6.12063,6.12204,424000000.0
2005-09-19 06:00:00,6.12209,6.13228,6.12036,6.13082,439000000.0
2005-09-19 06:30:00,6.12997,6.13181,6.12637,6.12705,390000000.0
2005-09-19 07:00:00,6.12745,6.14727,6.12651,6.14284,433000000.0
2005-09-19 07:30:00,6.14372,6.15068,6.14186,6.14595,367000000.0
2005-09-19 08:00:00,6.14662,6.1538,6.14557,6.15027,375000000.0
2005-09-19 08:30:00,6.15067,6.15664,6.15005,6.15123,403000000.0
2005-09-19 09:00:00,6.15139,6.15326,6.13689,6.13834,409000000.0
2005-09-19 09:30:00,6.13842,6.14653,6.13587,6.14653,446000000.0
2005-09-19 10:00:00,6.1462,6.14658,6.13997,6.14424,389000000.0
2005-09-19 10:30:00,6.14286,6.14462,6.13232,6.13319,367000000.0
2005-09-19 11:00:00,6.13327,6.13846,6.13001,6.13658,402000000.0
2005-09-19 11:30:00,6.13776,6.14189,6.13557,6.13762,380000000.0
2005-09-19 12:00:00,6.13883,6.14048,6.12956,6.13727,370000000.0
2005-09-19 12:30:00,6.1376,6.13919,6.13442,6.13774,388000000.0
2005-09-19 13:00:00,6.13864,6.13864,6.13321,6.13658,440000000.0
2005-09-19 13:30:00,6.13599,6.14084,6.13156,6.13222,356000000.0
2005-09-19 14:00:00,6.13171,6.14135,6.13134,6.14042,381000000.0
2005-09-19 14:30:00,6.14068,6.14567,6.13681,6.1452,387000000.0
2005-09-19 15:00:00,6.14534,6.14614,6.13536,6.136,403000000.0
2005-09-19 15:30:00,6.13646,6.14044,6.12913,6.13795,412000000.0
2005-09-19 16:00:00,6.13783,6.13811,6.13041,6.13093,377000000.0
2005-09-19 16:30:00,6.13107,6.13619,6.12964,6.13272,394000000.0
2005-09-19 17:00:00,6.13386,6.13522,6.1247,6.13426,380000000.0
2005-09-19 17:30:00,6.13364,6.13425,6.12642,6.13214,415000000.0
2005-09-19 18:00:00,6.13199,6.13225,6.12706,6.12818,394000000.0
2005-09-19 18:30:00,6.12854,6.13703,6.12854,6.13207,408000000.0
2005-09-19 19:00:00,6.13224,6.13842,6.13092,6.13762,409000000.0
2005-09-19 19:30:00,6.13759,6.141,6.1346,6.1403,408000000.0
2005-09-19 20:00:00,6.13847,6.1402,6.13397,6.13526,390000000.0
2005-09-19 20:30:00,6.13557,6.13953,6.13066,6.13473,412000000.0
2005-09-19 21:00:00,6.13476,6.13545,6.13144,6.13302,378000000.0
2005-09-19 21:30:00,6.1328,6.13483,6.1313,6.13146,408000000.0
2005-09-19 22:00:00,6.13239,6.13969,6.12922,6.13844,411000000.0
2005-09-19 22:30:00,6.13875,6.14087,6.13448,6.1365,381000000.0
2005-09-19 23:00:00,6.13776,6.13916,6.13598,6.1372,389000000.0
2005-09-19 23:30:00,6.13751,6.14035,6.13635,6.14007,433000000.0
2005-09-20 00:00:00,6.13973,6.14111,6.13774,6.14072,386000000.0
2005-09-20 00:30:00,6.14066,6.14076,6.13726,6.13895,394000000.0
2005-09-20 01:00:00,6.13852,6.14091,6.13583,6.13671,380000000.0
2005-09-20 01:30:00,6.13698,6.1379,6.13298,6.13378,407000000.0
2005-09-20 02:00:00,6.13395,6.13543,6.13104,6.13404,419000000.0
2005-09-20 02:30:00,6.13396,6.14057,6.13365,6.13701,404000000.0
2005-09-20 03:00:00,6.13792,6.13854,6.12617,6.12623,398000000.0
2005-09-20 03:30:00,6.12673,6.13028,6.12563,6.12827,400000000.0
2005-09-20 04:00:00,6.12811,6.12901,6.11966,6.12557,385000000.0
2005-09-20 04:30:00,6.12513,6.12869,6.12148,6.12148,383000000.0
2005-09-20 05:00:00,6.12123,6.12702,6.12123,6.12524,405000000.0
2005-09-20 05:30:00,6.12509,6.12558,6.11988,6.12558,424000000.0
2005-09-20 06:00:00,6.12579,6.12633,6.12226,6.12308,439000000.0
2005-09-20 06:30:00,6.12362,6.12474,6.12114,6.12348,390000000.0
2005-09-20 07:00:00,6.12433,6.12969,6.12341,6.12814,433000000.0
2005-09-20 07:30:00,6.12771,6.13528,6.12616,6.13319,367000000.0
2005-09-20 08:00:00,6.13302,6.13519,6.11709,6.11831,375000000.0
2005-09-20 08:30:00,6.11679,6.13019,6.11531,6.13019,403000000.0
2005-09-20 09:00:00,6.12963,6.13381,6.12546,6.13134,409000000.0
2005-09-20 09:30:00,6.1311,6.1337,6.12843,6.13152,446000000.0
2005-09-20 10:00:00,6.13162,6.13377,6.12666,6.12906,389000000.0
2005-09-20 10:30:00,6.12989,6.13204,6.12727,6.12991,367000000.0
2005-09-20 11:00:00,6.12985,6.13624,6.12738,6.12934,402000000.0
2005-09-20 11:30:00,6.12914,6.13506,6.12544,6.13406,380000000.0
2005-09-20 12:00:00,6.1341,6.13454,6.12824,6.13051,370000000.0
2005-09-20 12:30:00,6.12927,6.13282,6.12081,6.125,388000000.0
2005-09-20 13:00:00,6.12526,6.13065,6.12158,6.12819,440000000.0
2005-09-20 13:30:00,6.12705,6.12904,6.12308,6.12802,356000000.0
2005-09-20 14:00:00,6.12774,6.1339,6.12369,6.13104,381000000.0
2005-09-20 14:30:00,6.13071,6.13498,6.12969,6.1332,387000000.0
2005-09-20 15:00:00,6.13313,6.13582,6.12814,6.12817,403000000.0
2005-09-20 15:30:00,6.129,6.1307,6.12341,6.12494,412000000.0
2005-09-20 16:00:00,6.12499,6.12802,6.12359,6.12532,377000000.0
2005-09-20 16:30:00,6.12528,6.12806,6.12075,6.12171,394000000.0
2005-09-20 17:00:00,6.12153,6.12518,6.11838,6.1224,380000000.0
2005-09-20 17:30:00,6.12197,6.12291,6.11868,6.11892,415000000.0
2005-09-20 18:00:00,6.11969,6.12198,6.11406,6.12,394000000.0
2005-09-20 18:30:00,6.1213,6.12375,6.1179,6.12195,408000000.0
2005-09-20 19:00:00,6.12275,6.12518,6.12101,6.12318,409000000.0
2005-09-20 19:30:00,6.1232,6.12787,6.12191,6.1246,408000000.0
2005-09-20 20:00:00,6.12463,6.14461,6.12306,6.14036,390000000.0
2005-09-20 20:30:00,6.14002,6.14452,6.13564,6.14285,412000000.0
2005-09-20 21:00:00,6.1439,6.14935,6.1425,6.14769,378000000.0
2005-09-20 21:30:00,6.14735,6.14892,6.14358,6.14388,408000000.0
2005-09-20 22:00:00,6.1436,6.15149,6.14344,6.15135,411000000.0
2005-09-20 22:30:00,6.15089,6.15264,6.14831,6.1507,381000000.0
2005-09-20 23:00:00,6.15069,6.15199,6.14755,6.14976,389000000.0
2005-09-20 23:30:00,6.14984,6.15036,6.14525,6.14768,433000000.0
2005-09-21 00:00:00,6.1478,6.15247,6.14773,6.14889,386000000.0
2005-09-21 00:30:00,6.1487,6.15208,6.14832,6.14916,394000000.0
2005-09-21 01:00:00,6.14946,6.1511,6.14771,6.1485,380000000.0
2005-09-21 01:30:00,6.14823,6.15147,6.14733,6.14871,407000000.0
2005-09-21 02:00:00,6.14892,6.15143,6.14377,6.14518,419000000.0
2005-09-21 02:30:00,6.14443,6.14472,6.13708,6.14024,404000000.0
2005-09-21 03:00:00,6.14013,6.14111,6.1376,6.13926,398000000.0
2005-09-21 03:30:00,6.13901,6.14002,6.13279,6.13305,400000000.0
2005-09-21 04:00:00,6.13396,6.13748,6.12992,6.13211,385000000.0
2005-09-21 04:30:00,6.13305,6.13444,6.12871,6.13233,383000000.0
2005-09-21 05:00:00,6.13273,6.13558,6.11881,6.1201,405000000.0
2005-09-21 05:30:00,6.12008,6.12647,6.12008,6.1244,424000000.0
2005-09-21 06:00:00,6.12513,6.12574,6.12124,6.12171,439000000.0
2005-09-21 06:30:00,6.12114,6.12234,6.10928,6.11561,390000000.0
2005-09-21 07:00:00,6.11563,6.11615,6.10115,6.10249,433000000.0
2005-09-21 07:30:00,6.10171,6.1138,6.10036,6.1134,367000000.0
2005-09-21 08:00:00,6.11387,6.11632,6.10726,6.10741,375000000.0
2005-09-21 08:30:00,6.10769,6.10953,6.1019,6.1051,403000000.0
2005-09-21 09:00:00,6.10478,6.11112,6.10301,6.11112,409000000.0
2005-09-21 09:30:00,6.11161,6.1147,6.10844,6.11062,446000000.0
2005-09-21 10:00:00,6.11088,6.11107,6.09587,6.09929,389000000.0
2005-09-21 10:30:00,6.09964,6.10042,6.09137,6.09644,367000000.0
2005-09-21 11:00:00,6.09573,6.09911,6.0938,6.09911,402000000.0
2005-09-21 11:30:00,6.09922,6.11012,6.0969,6.10637,380000000.0
2005-09-21 12:00:00,6.10565,6.10703,6.09613,6.09916,370000000.0
2005-09-21 12:30:00,6.09762,6.1045,6.09456,6.10186,388000000.0
2005-09-21 13:00:00,6.1021,6.10387,6.09372,6.09566,440000000.0
2005-09-21 13:30:00,6.09514,6.10178,6.0891,6.09163,356000000.0
2005-09-21 14:00:00,6.09227,6.09734,6.0883,6.09613,381000000.0
2005-09-21 14:30:00,6.09648,6.09648,6.08947,6.0941,387000000.0
2005-09-21 15:00:00,6.09411,6.10203,6.09327,6.09961,403000000.0
2005-09-21 15:30:00,6.0999,6.10215,6.09691,6.09797,412000000.0
2005-09-21 16:00:00,6.0973,6.09765,6.09053,6.09395,377000000.0
2005-09-21 16:30:00,6.09584,6.09857,6.09117,6.09456,394000000.0
2005-09-21 17:00:00,6.09483,6.10405,6.09303,6.10405,380000000.0
2005-09-21 17:30:00,6.10352,6.10961,6.1017,6.10504,415000000.0
2005-09-21 18:00:00,6.10487,6.10778,6.10119,6.10633,394000000.0
2005-09-21 18:30:00,6.10712,6.11222,6.10484,6.10526,408000000.0
2005-09-21 19:00:00,6.10633,6.1069,6.10368,6.10573,409000000.0
2005-09-21 19:30:00,6.10496,6.10496,6.09856,6.09856,408000000.0
2005-09-21 20:00:00,6.09901,6.10172,6.09764,6.10172,390000000.0
2005-09-21 20:30:00,6.10144,6.10702,6.10013,6.1063,412000000.0
2005-09-21 21:00:00,6.10635,6.10675,6.10317,6.10487,378000000.0
2005-09-21 21:30:00,6.10474,6.10698,6.10222,6.10269,408000000.0
2005-09-21 22:00:00,6.10362,6.10394,6.09864,6.10073,411000000.0
2005-09-21 22:30:00,6.10061,6.1015,6.09834,6.10067,381000000.0
2005-09-21 23:00:00,6.10179,6.10194,6.09865,6.09977,389000000.0
2005-09-21 23:30:00,6.09942,6.10058,6.09425,6.09582,433000000.0
2005-09-22 00:00:00,6.09627,6.09646,6.09241,6.09353,386000000.0
2005-09-22 00:30:00,6.09365,6.09465,6.08997,6.09124,394000000.0
2005-09-22 01:00:00,6.09072,6.09771,6.09072,6.09399,380000000.0
2005-09-22 01:30:00,6.09399,6.09468,6.07389,6.07702,407000000.0
2005-09-22 02:00:00,6.0771,6.07928,6.07433,6.07633,419000000.0
2005-09-22 02:30:00,6.07764,6.08436,6.0768,6.08145,404000000.0
2005-09-22 03:00:00,6.08095,6.09695,6.08011,6.09606,398000000.0
2005-09-22 03:30:00,6.09667,6.10662,6.09294,6.10386,400000000.0
2005-09-22 04:00:00,6.10479,6.11112,6.10087,6.10876,385000000.0
2005-09-22 04:30:00,6.1098,6.1098,6.10137,6.10561,383000000.0
2005-09-22 05:00:00,6.10601,6.10722,6.10228,6.10425,405000000.0
2005-09-22 05:30:00,6.10362,6.10546,6.10148,6.10327,424000000.0
2005-09-22 06:00:00,6.10304,6.10723,6.10093,6.10093,439000000.0
2005-09-22 06:30:00,6.10124,6.1146,6.10124,6.11106,390000000.0
2005-09-22 07:00:00,6.11019,6.11335,6.09987,6.10246,433000000.0
2005-09-22 07:30:00,6.10252,6.10385,6.09919,6.10181,367000000.0
2005-09-22 08:00:00,6.10146,6.10702,6.09665,6.10009,375000000.0
2005-09-22 08:30:00,6.10123,6.10132,6.09264,6.09383,403000000.0
2005-09-22 09:00:00,6.09414,6.10137,6.09311,6.09864,409000000.0
2005-09-22 09:30:00,6.09878,6.10106,6.0939,6.09556,446000000.0
2005-09-22 10:00:00,6.09628,6.10027,6.09253,6.09617,389000000.0
2005-09-22 10:30:00,6.09656,6.10186,6.09349,6.10024,367000000.0
2005-09-22 11:00:00,6.09991,6.10439,6.09926,6.10391,402000000.0
2005-09-22 11:30:00,6.10414,6.10481,6.09911,6.10326,380000000.0
2005-09-22 12:00:00,6.10351,6.10821,6.10056,6.10088,370000000.0
2005-09-22 12:30:00,6.10127,6.10304,6.09678,6.09857,388000000.0
2005-09-22 13:00:00,6.09848,6.09849,6.09092,6.09386,440000000.0
2005-09-22 13:30:00,6.09535,6.09782,6.09267,6.09505,356000000.0
2005-09-22 14:00:00,6.0947,6.09964,6.09344,6.09956,381000000.0
2005-09-22 14:30:00,6.0985,6.11166,6.09689,6.10545,387000000.0
2005-09-22 15:00:00,6.10541,6.11279,6.1016,6.11206,403000000.0
2005-09-22 15:30:00,6.1122,6.11852,6.10919,6.11141,412000000.0
2005-09-22 16:00:00,6.11154,6.13231,6.11111,6.13228,377000000.0
2005-09-22 16:30:00,6.13401,6.14299,6.13119,6.13727,394000000.0
2005-09-22 17:00:00,6.13859,6.13928,6.13318,6.13621,380000000.0
2005-09-22 17:30:00,6.13655,6.1376,6.13101,6.13373,415000000.0
2005-09-22 18:00:00,6.13396,6.13793,6.12754,6.13046,394000000.0
2005-09-22 18:30:00,6.13105,6.13599,6.13006,6.13545,408000000.0
2005-09-22 19:00:00,6.13521,6.136,6.13077,6.13449,409000000.0
2005-09-22 19:30:00,6.13446,6.1418,6.13427,6.13868,408000000.0
2005-09-22 20:00:00,6.13831,6.14009,6.13536,6.13867,390000000.0
2005-09-22 20:30:00,6.13841,6.13863,6.1348,6.13661,412000000.0
2005-09-22 21:00:00,6.13646,6.13842,6.13473,6.13531,378000000.0
2005-09-22 21:30:00,6.13574,6.13702,6.13131,6.13468,408000000.0
2005-09-22 22:00:00,6.1353,6.13717,6.13351,6.1355,411000000.0
2005-09-22 22:30:00,6.13552,6.1362,6.13105,6.13335,381000000.0
2005-09-22 23:00:00,6.13213,6.13735,6.1309,6.13655,389000000.0
2005-09-22 23:30:00,6.13645,6.13749,6.13105,6.13525,433000000.0
2005-09-23 00:00:00,6.1349,6.13653,6.13082,6.13571,386000000.0
2005-09-23 00:30:00,6.13607,6.13726,6.1319,6.13326,394000000.0
2005-09-23 01:00:00,6.13359,6.13429,6.12848,6.13187,380000000.0
2005-09-23 01:30:00,6.13151,6.13928,6.13021,6.13916,407000000.0
2005-09-23 02:00:00,6.13834,6.13943,6.13279,6.13831,419000000.0
2005-09-23 02:30:00,6.13831,6.13949,6.13492,6.13788,404000000.0
2005-09-23 03:00:00,6.13817,6.14202,6.12931,6.12964,398000000.0
2005-09-23 03:30:00,6.12908,6.13459,6.12864,6.13409,400000000.0
2005-09-23 04:00:00,6.13356,6.13412,6.13123,6.13371,385000000.0
2005-09-23 04:30:00,6.13322,6.13456,6.13053,6.1333,383000000.0
2005-09-23 05:00:00,6.13287,6.13351,6.12929,6.13015,405000000.0
2005-09-23 05:30:00,6.12992,6.13359,6.1291,6.12933,424000000.0
2005-09-23 06:00:00,6.13047,6.13471,6.12907,6.13415,439000000.0
2005-09-23 06:30:00,6.1332,6.13839,6.1332,6.13532,390000000.0
2005-09-23 07:00:00,6.13558,6.13841,6.13255,6.1336,433000000.0
2005-09-23 07:30:00,6.13331,6.13516,6.13109,6.13203,367000000.0
2005-09-23 08:00:00,6.13259,6.13834,6.12979,6.13806,375000000.0
2005-09-23 08:30:00,6.13731,6.15094,6.13669,6.1494,403000000.0
2005-09-23 09:00:00,6.14882,6.1526,6.14402,6.1511,409000000.0
2005-09-23 09:30:00,6.15132,6.15156,6.14527,6.14701,446000000.0
2005-09-23 10:00:00,6.14762,6.148,6.14151,6.14378,389000000.0
2005-09-23 10:30:00,6.14476,6.15067,6.13962,6.1483,367000000.0
2005-09-23 11:00:00,6.14393,6.14832,6.12909,6.14425,402000000.0
2005-09-23 11:30:00,6.14518,6.15271,6.14407,6.14624,380000000.0
2005-09-23 12:00:00,6.14623,6.15161,6.1462,6.15161,370000000.0
2005-09-23 12:30:00,6.15095,6.1549,6.14817,6.15464,388000000.0
2005-09-23 13:00:00,6.15469,6.15579,6.14846,6.15052,440000000.0
2005-09-23 13:30:00,6.15016,6.15392,6.14892,6.15137,356000000.0
2005-09-23 14:00:00,6.15112,6.15267,6.14757,6.15143,381000000.0
2005-09-23 14:30:00,6.15186,6.1674,6.15156,6.16655,387000000.0
2005-09-23 15:00:00,6.16683,6.17548,6.16656,6.17507,403000000.0
2005-09-23 15:30:00,6.17616,6.17979,6.17135,6.17925,412000000.0
2005-09-23 16:00:00,6.1793,6.17972,6.16425,6.16755,377000000.0
2005-09-23 16:30:00,6.16929,6.17806,6.16569,6.17632,394000000.0
2005-09-23 17:00:00,6.17661,6.17856,6.17195,6.17445,380000000.0
2005-09-23 17:30:00,6.17452,6.17747,6.16804,6.17261,415000000.0
2005-09-23 18:00:00,6.16903,6.18102,6.16605,6.17797,394000000.0
2005-09-23 18:30:00,6.17915,6.1797,6.17268,6.17722,408000000.0
2005-09-23 19:00:00,6.17759,6.18277,6.1727,6.17779,409000000.0
2005-09-23 19:30:00,6.17912,6.18567,6.17321,6.18124,408000000.0
2005-09-23 20:00:00,6.18132,6.18478,6.17586,6.18084,390000000.0
2005-09-23 20:30:00,6.18194,6.18601,6.17847,6.18561,412000000.0
2005-09-23 21:00:00,6.18513,6.18779,6.17993,6.18666,378000000.0
2005-09-23 21:30:00,6.18693,6.18962,6.18129,6.18183,408000000.0
2005-09-23 22:00:00,6.18103,6.19075,6.18103,6.18977,411000000.0
2005-09-23 22:30:00,6.18841,6.19157,6.18727,6.19068,381000000.0
2005-09-26 02:00:00,6.19267,6.19938,6.19174,6.19774,419000000.0
2005-09-26 02:30:00,6.19799,6.20475,6.19643,6.19976,404000000.0
2005-09-26 03:00:00,6.19959,6.2017,6.19571,6.19928,398000000.0
2005-09-26 03:30:00,6.20027,6.20286,6.19309,6.1956,400000000.0
2005-09-26 04:00:00,6.19594,6.19872,6.19206,6.19808,385000000.0
2005-09-26 04:30:00,6.19845,6.20071,6.19539,6.19896,383000000.0
2005-09-26 05:00:00,6.19904,6.19985,6.19427,6.19524,405000000.0
2005-09-26 05:30:00,6.19554,6.19763,6.18978,6.19057,424000000.0
2005-09-26 06:00:00,6.18967,6.1922,6.1876,6.19058,439000000.0
2005-09-26 06:30:00,6.19113,6.19234,6.18773,6.19053,390000000.0
2005-09-26 07:00:00,6.19104,6.19606,6.18852,6.19516,433000000.0
2005-09-26 07:30:00,6.19532,6.19562,6.19039,6.19308,367000000.0
2005-09-26 08:00:00,6.19448,6.20021,6.19212,6.19692,375000000.0
2005-09-26 08:30:00,6.1977,6.19988,6.18749,6.19926,403000000.0
2005-09-26 09:00:00,6.20045,6.20101,6.1898,6.19416,409000000.0
2005-09-26 09:30:00,6.19476,6.19556,6.18746,6.18922,446000000.0
2005-09-26 10:00:00,6.18964,6.19095,6.18143,6.1823,389000000.0
2005-09-26 10:30:00,6.18281,6.18375,6.17557,6.1771,367000000.0
2005-09-26 11:00:00,6.17844,6.18452,6.1762,6.18212,402000000.0
2005-09-26 11:30:00,6.18231,6.19053,6.18043,6.1834,380000000.0
2005-09-26 12:00:00,6.18412,6.1866,6.18032,6.18329,370000000.0
2005-09-26 12:30:00,6.1819,6.19061,6.17486,6.19035,388000000.0
2005-09-26 13:00:00,6.19065,6.19126,6.18131,6.18707,440000000.0
2005-09-26 13:30:00,6.18692,6.1954,6.18157,6.19515,356000000.0
2005-09-26 14:00:00,6.19401,6.1985,6.19187,6.19475,381000000.0
2005-09-26 14:30:00,6.19358,6.19902,6.18563,6.19902,387000000.0
2005-09-26 15:00:00,6.19932,6.20274,6.186,6.20145,403000000.0
2005-09-26 15:30:00,6.20083,6.20253,6.19172,6.19887,412000000.0
2005-09-26 16:00:00,6.20009,6.20009,6.18818,6.19389,377000000.0
2005-09-26 16:30:00,6.19395,6.19768,6.18887,6.19563,394000000.0
2005-09-26 17:00:00,6.19588,6.19776,6.18838,6.18923,380000000.0
2005-09-26 17:30:00,6.18918,6.18994,6.17412,6.18316,415000000.0
2005-09-26 18:00:00,6.18133,6.18652,6.17766,6.18162,394000000.0
2005-09-26 18:30:00,6.18218,6.18604,6.1776,6.1841,408000000.0
2005-09-26 19:00:00,6.18402,6.18886,6.18104,6.18761,409000000.0
2005-09-26 19:30:00,6.1876,6.18829,6.17559,6.18602,408000000.0
2005-09-26 20:00:00,6.18631,6.1872,6.17588,6.18282,390000000.0
2005-09-26 20:30:00,6.18267,6.18469,6.17464,6.17761,412000000.0
2005-09-26 21:00:00,6.17666,6.17813,6.16807,6.17705,378000000.0
2005-09-26 21:30:00,6.17672,6.17821,6.17105,6.17382,408000000.0
2005-09-26 22:00:00,6.1734,6.17589,6.16459,6.17477,411000000.0
2005-09-26 22:30:00,6.17454,6.17708,6.1695,6.17555,381000000.0
2005-09-26 23:00:00,6.17536,6.17578,6.17125,6.17144,389000000.0
2005-09-26 23:30:00,6.17118,6.17721,6.17071,6.17623,433000000.0
2005-09-27 00:00:00,6.17621,6.17746,6.17228,6.17388,386000000.0
2005-09-27 00:30:00,6.17398,6.17718,6.17249,6.17468,394000000.0
2005-09-27 01:00:00,6.17485,6.17729,6.17324,6.17407,380000000.0
2005-09-27 01:30:00,6.1743,6.17739,6.17185,6.17283,407000000.0
2005-09-27 02:00:00,6.17232,6.17774,6.16955,6.16955,419000000.0
2005-09-27 02:30:00,6.16905,6.17501,6.16905,6.17343,404000000.0
2005-09-27 03:00:00,6.17374,6.18862,6.17212,6.18748,398000000.0
2005-09-27 03:30:00,6.18833,6.19659,6.18678,6.19223,400000000.0
2005-09-27 04:00:00,6.19126,6.19651,6.18925,6.1936,385000000.0
2005-09-27 04:30:00,6.19401,6.20085,6.19376,6.20055,383000000.0
2005-09-27 05:00:00,6.19916,6.19931,6.19425,6.1948,405000000.0
2005-09-27 05:30:00,6.19455,6.19859,6.19387,6.19549,424000000.0
2005-09-27 06:00:00,6.19527,6.20052,6.19507,6.19869,439000000.0
2005-09-27 06:30:00,6.19968,6.20036,6.19625,6.19984,390000000.0
2005-09-27 07:00:00,6.19965,6.20092,6.19694,6.19726,433000000.0
2005-09-27 07:30:00,6.19819,6.20307,6.19738,6.20241,367000000.0
2005-09-27 08:00:00,6.20283,6.21123,6.20237,6.20734,375000000.0
2005-09-27 08:30:00,6.20793,6.21709,6.20445,6.21202,403000000.0
2005-09-27 09:00:00,6.21085,6.2142,6.20234,6.21029,409000000.0
2005-09-27 09:30:00,6.21138,6.21309,6.20514,6.20628,446000000.0
2005-09-27 10:00:00,6.20675,6.20942,6.18986,6.19273,389000000.0
2005-09-27 10:30:00,6.19218,6.19539,6.18566,6.19109,367000000.0
2005-09-27 11:00:00,6.19068,6.19648,6.18911,6.195,402000000.0
2005-09-27 11:30:00,6.1948,6.19847,6.19262,6.19526,380000000.0
2005-09-27 12:00:00,6.19542,6.2002,6.19314,6.19917,370000000.0
2005-09-27 12:30:00,6.19974,6.2057,6.19093,6.2034,388000000.0
2005-09-27 13:00:00,6.204,6.20439,6.19629,6.2001,440000000.0
2005-09-27 13:30:00,6.20022,6.20832,6.19856,6.20401,356000000.0
2005-09-27 14:00:00,6.2037,6.21167,6.20129,6.21001,381000000.0
2005-09-27 14:30:00,6.20899,6.2132,6.20337,6.20747,387000000.0
2005-09-27 15:00:00,6.20704,6.20919,6.20002,6.20733,403000000.0
2005-09-27 15:30:00,6.20733,6.20805,6.20063,6.20108,412000000.0
2005-09-27 16:00:00,6.20063,6.2138,6.19749,6.19975,377000000.0
2005-09-27 16:30:00,6.19941,6.21186,6.19797,6.21009,394000000.0
2005-09-27 17:00:00,6.2099,6.2099,6.20149,6.20506,380000000.0
2005-09-27 17:30:00,6.20425,6.20959,6.20305,6.20749,415000000.0
2005-09-27 18:00:00,6.20736,6.21329,6.20622,6.21103,394000000.0
2005-09-27 18:30:00,6.21159,6.22254,6.21149,6.21434,408000000.0
2005-09-27 19:00:00,6.21471,6.21637,6.20885,6.20885,409000000.0
2005-09-27 19:30:00,6.20873,6.21141,6.20518,6.20774,408000000.0
2005-09-27 20:00:00,6.20718,6.20976,6.20488,6.20811,390000000.0
2005-09-27 20:30:00,6.20821,6.21012,6.2035,6.20529,412000000.0
2005-09-27 21:00:00,6.20541,6.20918,6.20497,6.20882,378000000.0
2005-09-27 21:30:00,6.20828,6.20891,6.20389,6.20573,408000000.0
2005-09-27 22:00:00,6.2045,6.20642,6.20196,6.20577,411000000.0
2005-09-27 22:30:00,6.20459,6.2074,6.20346,6.20634,381000000.0
2005-09-27 23:00:00,6.20561,6.2081,6.20227,6.20741,389000000.0
2005-09-27 23:30:00,6.2067,6.20772,6.20226,6.20438,433000000.0
2005-09-28 00:00:00,6.20398,6.20921,6.2024,6.20614,386000000.0
2005-09-28 00:30:00,6.20645,6.20768,6.2019,6.20308,394000000.0
2005-09-28 01:00:00,6.20411,6.20644,6.20128,6.20561,380000000.0
2005-09-28 01:30:00,6.20618,6.20763,6.20109,6.20592,407000000.0
2005-09-28 02:00:00,6.20631,6.20675,6.19237,6.19398,419000000.0
2005-09-28 02:30:00,6.19412,6.19873,6.19335,6.19737,404000000.0
2005-09-28 03:00:00,6.19692,6.20918,6.19692,6.20481,398000000.0
2005-09-28 03:30:00,6.20616,6.20668,6.19881,6.19966,400000000.0
2005-09-28 04:00:00,6.19894,6.2026,6.1966,6.20164,385000000.0
2005-09-28 04:30:00,6.20134,6.20341,6.19936,6.20136,383000000.0
2005-09-28 05:00:00,6.20153,6.20437,6.1985,6.20163,405000000.0
2005-09-28 05:30:00,6.20101,6.20267,6.19304,6.19732,424000000.0
2005-09-28 06:00:00,6.19689,6.19837,6.19281,6.19393,439000000.0
2005-09-28 06:30:00,6.19394,6.19651,6.19034,6.19356,390000000.0
2005-09-28 07:00:00,6.19346,6.20045,6.19346,6.19909,433000000.0
2005-09-28 07:30:00,6.20082,6.20193,6.19505,6.19558,367000000.0
2005-09-28 08:00:00,6.19536,6.1994,6.191,6.19252,375000000.0
2005-09-28 08:30:00,6.19345,6.1997,6.19214,6.19562,403000000.0
2005-09-28 09:00:00,6.19594,6.20011,6.19196,6.19596,409000000.0
2005-09-28 09:30:00,6.19589,6.20012,6.19397,6.19495,446000000.0
2005-09-28 10:00:00,6.19377,6.19931,6.19121,6.19916,389000000.0
2005-09-28 10:30:00,6.19973,6.20777,6.19945,6.206,367000000.0
2005-09-28 11:00:00,6.2058,6.20964,6.2044,6.20653,402000000.0
2005-09-28 11:30:00,6.20685,6.2081,6.20102,6.2066,380000000.0
2005-09-28 12:00:00,6.20678,6.20852,6.19328,6.19554,370000000.0
2005-09-28 12:30:00,6.19538,6.19943,6.19364,6.19831,388000000.0
2005-09-28 13:00:00,6.19776,6.19979,6.19328,6.19928,440000000.0
2005-09-28 13:30:00,6.19964,6.20402,6.19445,6.19496,356000000.0
2005-09-28 14:00:00,6.1949,6.19802,6.19215,6.19443,381000000.0
2005-09-28 14:30:00,6.19534,6.20239,6.19506,6.20059,387000000.0
2005-09-28 15:00:00,6.19982,6.20451,6.19582,6.19901,403000000.0
2005-09-28 15:30:00,6.19926,6.2027,6.19675,6.19954,412000000.0
2005-09-28 16:00:00,6.19793,6.20599,6.19787,6.20407,377000000.0
2005-09-28 16:30:00,6.20402,6.20878,6.20041,6.20866,394000000.0
2005-09-28 17:00:00,6.20876,6.20944,6.20329,6.20766,380000000.0
2005-09-28 17:30:00,6.20766,6.21633,6.2042,6.20605,415000000.0
2005-09-28 18:00:00,6.20329,6.20441,6.18478,6.18902,394000000.0
2005-09-28 18:30:00,6.1901,6.1979,6.18887,6.19468,408000000.0
2005-09-28 19:00:00,6.19503,6.19909,6.19231,6.19382,409000000.0
2005-09-28 19:30:00,6.19239,6.19647,6.19066,6.19348,408000000.0
2005-09-28 20:00:00,6.19365,6.19682,6.1923,6.19539,390000000.0
2005-09-28 20:30:00,6.19547,6.20008,6.19371,6.19992,412000000.0
2005-09-28 21:00:00,6.19997,6.20153,6.19824,6.19973,378000000.0
2005-09-28 21:30:00,6.20026,6.20176,6.19189,6.19285,408000000.0
2005-09-28 22:00:00,6.19352,6.19443,6.18873,6.19234,411000000.0
2005-09-28 22:30:00,6.19232,6.19401,6.19035,6.1934,381000000.0
2005-09-28 23:00:00,6.19413,6.19444,6.18875,6.18965,389000000.0
2005-09-28 23:30:00,6.18965,6.19205,6.18838,6.18952,433000000.0
2005-09-29 00:00:00,6.19003,6.192,6.18815,6.19039,386000000.0
2005-09-29 00:30:00,6.19036,6.19071,6.17638,6.18133,394000000.0
2005-09-29 01:00:00,6.18031,6.183,6.17658,6.17989,380000000.0
2005-09-29 01:30:00,6.17955,6.18517,6.1782,6.18311,407000000.0
2005-09-29 02:00:00,6.18316,6.18861,6.18248,6.18419,419000000.0
2005-09-29 02:30:00,6.18443,6.19342,6.18368,6.18921,404000000.0
2005-09-29 03:00:00,6.18908,6.19061,6.18455,6.18708,398000000.0
2005-09-29 03:30:00,6.18729,6.18829,6.18328,6.18328,400000000.0
2005-09-29 04:00:00,6.18439,6.18584,6.17914,6.18358,385000000.0
2005-09-29 04:30:00,6.18406,6.1846,6.17957,6.18098,383000000.0
2005-09-29 05:00:00,6.18039,6.18105,6.17681,6.17883,405000000.0
2005-09-29 05:30:00,6.17947,6.17976,6.17591,6.17905,424000000.0
2005-09-29 06:00:00,6.17916,6.18014,6.17473,6.17872,439000000.0
2005-09-29 06:30:00,6.17945,6.18265,6.17827,6.17936,390000000.0
2005-09-29 07:00:00,6.18015,6.18106,6.17803,6.18059,433000000.0
2005-09-29 07:30:00,6.18035,6.18351,6.17878,6.18351,367000000.0
2005-09-29 08:00:00,6.18369,6.18418,6.17341,6.17637,375000000.0
2005-09-29 08:30:00,6.17693,6.1822,6.17467,6.17831,403000000.0
2005-09-29 09:00:00,6.17933,6.1858,6.17784,6.18066,409000000.0
2005-09-29 09:30:00,6.18058,6.18611,6.17927,6.18485,446000000.0
2005-09-29 10:00:00,6.18535,6.18963,6.18305,6.18797,389000000.0
2005-09-29 10:30:00,6.18825,6.19122,6.18356,6.18635,367000000.0
2005-09-29 11:00:00,6.18624,6.18968,6.17857,6.18223,402000000.0
2005-09-29 11:30:00,6.18043,6.18582,6.17899,6.18214,380000000.0
2005-09-29 12:00:00,6.18172,6.18689,6.18132,6.18638,370000000.0
2005-09-29 12:30:00,6.18669,6.18719,6.18277,6.18383,388000000.0
2005-09-29 13:00:00,6.18405,6.18505,6.1818,6.18393,440000000.0
2005-09-29 13:30:00,6.18437,6.18525,6.182,6.18394,356000000.0
2005-09-29 14:00:00,6.18394,6.18581,6.18039,6.18542,381000000.0
2005-09-29 14:30:00,6.18623,6.20541,6.18429,6.20463,387000000.0
2005-09-29 15:00:00,6.20373,6.20799,6.20113,6.20257,403000000.0
2005-09-29 15:30:00,6.20293,6.20568,6.19733,6.19736,412000000.0
2005-09-29 16:00:00,6.19849,6.20773,6.1971,6.2049,377000000.0
2005-09-29 16:30:00,6.20466,6.20868,6.20127,6.20511,394000000.0
2005-09-29 17:00:00,6.20597,6.20692,6.2003,6.2007,380000000.0
2005-09-29 17:30:00,6.20099,6.20552,6.19728,6.20303,415000000.0
2005-09-29 18:00:00,6.20235,6.20334,6.1989,6.19919,394000000.0
2005-09-29 18:30:00,6.19927,6.20334,6.19868,6.2016,408000000.0
2005-09-29 19:00:00,6.20191,6.20474,6.20009,6.20147,409000000.0
2005-09-29 19:30:00,6.20173,6.20236,6.18969,6.18969,408000000.0
2005-09-29 20:00:00,6.18894,6.19472,6.18712,6.19204,390000000.0
2005-09-29 20:30:00,6.19259,6.19555,6.19135,6.19267,412000000.0
2005-09-29 21:00:00,6.19249,6.19421,6.18755,6.19073,378000000.0
2005-09-29 21:30:00,6.19113,6.19314,6.18842,6.18944,408000000.0
2005-09-29 22:00:00,6.18814,6.19276,6.1875,6.19089,411000000.0
2005-09-29 22:30:00,6.19126,6.19644,6.18956,6.19521,381000000.0
2005-09-29 23:00:00,6.19502,6.19629,6.19228,6.19421,389000000.0
2005-09-29 23:30:00,6.19486,6.19547,6.19252,6.19422,433000000.0
2005-09-30 00:00:00,6.19415,6.19869,6.1932,6.19704,386000000.0
2005-09-30 00:30:00,6.19695,6.20439,6.19512,6.20147,394000000.0
2005-09-30 01:00:00,6.20196,6.205,6.1986,6.20139,380000000.0
2005-09-30 01:30:00,6.20091,6.20335,6.19804,6.20154,407000000.0
2005-09-30 02:00:00,6.20167,6.20277,6.19527,6.19752,419000000.0
2005-09-30 02:30:00,6.19748,6.1993,6.19355,6.1955,404000000.0
2005-09-30 03:00:00,6.19478,6.19684,6.18979,6.19019,398000000.0
2005-09-30 03:30:00,6.18957,6.19122,6.18355,6.19022,400000000.0
2005-09-30 04:00:00,6.1908,6.19081,6.187,6.18787,385000000.0
2005-09-30 04:30:00,6.18787,6.18932,6.18526,6.18788,383000000.0
2005-09-30 05:00:00,6.18783,6.19196,6.18621,6.18775,405000000.0
2005-09-30 05:30:00,6.18775,6.18831,6.18339,6.1858,424000000.0
2005-09-30 06:00:00,6.18594,6.18849,6.18545,6.187,439000000.0
2005-09-30 06:30:00,6.18642,6.19051,6.18593,6.18767,390000000.0
2005-09-30 07:00:00,6.18868,6.19453,6.18693,6.19349,433000000.0
2005-09-30 07:30:00,6.19322,6.19756,6.19162,6.19405,367000000.0
2005-09-30 08:00:00,6.19417,6.19705,6.19312,6.19521,375000000.0
2005-09-30 08:30:00,6.19545,6.1989,6.19157,6.19871,403000000.0
2005-09-30 09:00:00,6.19892,6.21208,6.197,6.20918,409000000.0
2005-09-30 09:30:00,6.20935,6.21,6.1997,6.1997,446000000.0
2005-09-30 10:00:00,6.19966,6.2056,6.19648,6.20195,389000000.0
2005-09-30 10:30:00,6.2021,6.20252,6.19885,6.20081,367000000.0
2005-09-30 11:00:00,6.20001,6.20177,6.19828,6.20033,402000000.0
2005-09-30 11:30:00,6.2002,6.20047,6.19598,6.19803,380000000.0
2005-09-30 12:00:00,6.19831,6.19893,6.18678,6.18886,370000000.0
2005-09-30 12:30:00,6.18959,6.18999,6.17906,6.18526,388000000.0
2005-09-30 13:00:00,6.18622,6.18622,6.17666,6.18274,440000000.0
2005-09-30 13:30:00,6.18251,6.18631,6.17709,6.1837,356000000.0
2005-09-30 14:00:00,6.18472,6.1914,6.1836,6.18913,381000000.0
2005-09-30 14:30:00,6.18743,6.2004,6.18602,6.19628,387000000.0
2005-09-30 15:00:00,6.19702,6.19937,6.19063,6.19074,403000000.0
2005-09-30 15:30:00,6.19116,6.19968,6.18546,6.19844,412000000.0
2005-09-30 16:00:00,6.19769,6.19835,6.18239,6.18541,377000000.0
2005-09-30 16:30:00,6.18574,6.18603,6.17264,6.18376,394000000.0
2005-09-30 17:00:00,6.1838,6.19073,6.17514,6.17766,380000000.0
2005-09-30 17:30:00,6.17748,6.18642,6.16697,6.1838,415000000.0
2005-09-30 18:00:00,6.18259,6.19163,6.17868,6.19005,394000000.0
2005-09-30 18:30:00,6.19065,6.19914,6.189,6.19811,408000000.0
2005-09-30 19:00:00,6.19863,6.20567,6.19749,6.20413,409000000.0
2005-09-30 19:30:00,6.20448,6.20692,6.20065,6.20147,408000000.0
2005-09-30 20:00:00,6.20076,6.20313,6.19993,6.20209,390000000.0
2005-09-30 20:30:00,6.2027,6.21352,6.20255,6.2061,412000000.0
2005-09-30 21:00:00,6.20581,6.20637,6.19904,6.20168,378000000.0
2005-09-30 21:30:00,6.20117,6.20535,6.19763,6.20214,408000000.0
2005-09-30 22:00:00,6.20209,6.20316,6.19797,6.19945,411000000.0
2005-09-30 22:30:00,6.19917,6.20078,6.19715,6.19925,381000000.0
2005-10-03 02:00:00,6.19989,6.21076,6.19642,6.21052,419000000.0
2005-10-03 02:30:00,6.21097,6.23269,6.21088,6.22897,404000000.0
2005-10-03 03:00:00,6.229,6.24806,6.229,6.23716,398000000.0
2005-10-03 03:30:00,6.23723,6.24383,6.23409,6.24055,400000000.0
2005-10-03 04:00:00,6.24015,6.2476,6.23968,6.24605,385000000.0
2005-10-03 04:30:00,6.24619,6.25029,6.24164,6.24244,383000000.0
2005-10-03 05:00:00,6.24375,6.24724,6.24034,6.24362,405000000.0
2005-10-03 05:30:00,6.24376,6.24804,6.23997,6.24081,424000000.0
2005-10-03 06:00:00,6.24024,6.24139,6.23644,6.23668,439000000.0
2005-10-03 06:30:00,6.23672,6.24041,6.23604,6.23892,390000000.0
2005-10-03 07:00:00,6.23909,6.24094,6.23464,6.23652,433000000.0
2005-10-03 07:30:00,6.23647,6.23938,6.23416,6.23649,367000000.0
2005-10-03 08:00:00,6.23551,6.23782,6.22925,6.23212,375000000.0
2005-10-03 08:30:00,6.23214,6.23298,6.2279,6.23048,403000000.0
2005-10-03 09:00:00,6.2298,6.23799,6.22817,6.23491,409000000.0
2005-10-03 09:30:00,6.2349,6.23832,6.231,6.23295,446000000.0
2005-10-03 10:00:00,6.2326,6.24366,6.23072,6.2427,389000000.0
2005-10-03 10:30:00,6.24316,6.25165,6.24213,6.25113,367000000.0
2005-10-03 11:00:00,6.25077,6.25416,6.24514,6.24683,402000000.0
2005-10-03 11:30:00,6.24622,6.24953,6.24545,6.24707,380000000.0
2005-10-03 12:00:00,6.2472,6.25052,6.24406,6.24671,370000000.0
2005-10-03 12:30:00,6.24666,6.24897,6.24523,6.24871,388000000.0
2005-10-03 13:00:00,6.24902,6.25371,6.24804,6.25119,440000000.0
2005-10-03 13:30:00,6.25111,6.25229,6.24713,6.24907,356000000.0
2005-10-03 14:00:00,6.24993,6.2521,6.24538,6.2521,381000000.0
2005-10-03 14:30:00,6.25122,6.25212,6.24505,6.24818,387000000.0
2005-10-03 15:00:00,6.25042,6.2523,6.24627,6.24714,403000000.0
2005-10-03 15:30:00,6.24737,6.25006,6.24373,6.24565,412000000.0
2005-10-03 16:00:00,6.24734,6.25941,6.24734,6.25941,377000000.0
2005-10-03 16:30:00,6.26,6.2634,6.25677,6.26025,394000000.0
2005-10-03 17:00:00,6.26071,6.26155,6.2533,6.25731,380000000.0
2005-10-03 17:30:00,6.25701,6.2612,6.25646,6.25899,415000000.0
2005-10-03 18:00:00,6.25852,6.26168,6.25744,6.26086,394000000.0
2005-10-03 18:30:00,6.26123,6.26332,6.25784,6.26157,408000000.0
2005-10-03 19:00:00,6.26026,6.26308,6.25816,6.26148,409000000.0
2005-10-03 19:30:00,6.26125,6.26272,6.25886,6.2609,408000000.0
2005-10-03 20:00:00,6.26068,6.26068,6.25379,6.25412,390000000.0
2005-10-03 20:30:00,6.25379,6.25871,6.2531,6.25871,412000000.0
2005-10-03 21:00:00,6.25788,6.25955,6.25467,6.25481,378000000.0
2005-10-03 21:30:00,6.25534,6.2579,6.25469,6.25663,408000000.0
2005-10-03 22:00:00,6.25601,6.25955,6.25515,6.2581,411000000.0
2005-10-03 22:30:00,6.25742,6.25928,6.25488,6.25516,381000000.0
2005-10-03 23:00:00,6.25526,6.25645,6.25087,6.25363,389000000.0
2005-10-03 23:30:00,6.25556,6.25728,6.2525,6.25445,433000000.0
2005-10-04 00:00:00,6.25486,6.25908,6.25327,6.25752,386000000.0
2005-10-04 00:30:00,6.25753,6.26496,6.25709,6.26108,394000000.0
2005-10-04 01:00:00,6.26051,6.26146,6.2554,6.25856,380000000.0
2005-10-04 01:30:00,6.25967,6.26098,6.25165,6.25588,407000000.0
2005-10-04 02:00:00,6.25496,6.2573,6.24996,6.25178,419000000.0
2005-10-04 02:30:00,6.25184,6.25682,6.25012,6.25638,404000000.0
2005-10-04 03:00:00,6.25574,6.26113,6.25468,6.25673,398000000.0
2005-10-04 03:30:00,6.25703,6.25931,6.25408,6.25555,400000000.0
2005-10-04 04:00:00,6.25609,6.25836,6.25451,6.25635,385000000.0
2005-10-04 04:30:00,6.25635,6.25746,6.25386,6.25598,383000000.0
2005-10-04 05:00:00,6.25613,6.25688,6.24477,6.24823,405000000.0
2005-10-04 05:30:00,6.24784,6.25265,6.24737,6.25265,424000000.0
2005-10-04 06:00:00,6.25245,6.25437,6.25004,6.25296,439000000.0
2005-10-04 06:30:00,6.25292,6.2546,6.25124,6.25278,390000000.0
2005-10-04 07:00:00,6.25232,6.25417,6.24663,6.24779,433000000.0
2005-10-04 07:30:00,6.2465,6.25087,6.24415,6.24985,367000000.0
2005-10-04 08:00:00,6.25053,6.25528,6.24954,6.25528,375000000.0
2005-10-04 08:30:00,6.25479,6.26196,6.25385,6.25554,403000000.0
2005-10-04 09:00:00,6.25489,6.25879,6.25397,6.25458,409000000.0
2005-10-04 09:30:00,6.25394,6.26236,6.25056,6.25921,446000000.0
2005-10-04 10:00:00,6.25964,6.26107,6.24914,6.25231,389000000.0
2005-10-04 10:30:00,6.25254,6.25546,6.24959,6.25107,367000000.0
2005-10-04 11:00:00,6.25024,6.2536,6.24564,6.247,402000000.0
2005-10-04 11:30:00,6.24725,6.25193,6.24403,6.24591,380000000.0
2005-10-04 12:00:00,6.24582,6.24997,6.24399,6.24966,370000000.0
2005-10-04 12:30:00,6.24969,6.25618,6.24651,6.2513,388000000.0
2005-10-04 13:00:00,6.2508,6.25392,6.24746,6.25057,440000000.0
2005-10-04 13:30:00,6.25057,6.25057,6.24458,6.24655,356000000.0
2005-10-04 14:00:00,6.24765,6.25069,6.24361,6.25069,381000000.0
2005-10-04 14:30:00,6.25033,6.25248,6.24523,6.24715,387000000.0
2005-10-04 15:00:00,6.24684,6.25069,6.24394,6.24545,403000000.0
2005-10-04 15:30:00,6.24547,6.24845,6.23993,6.24614,412000000.0
2005-10-04 16:00:00,6.24583,6.24755,6.24139,6.24449,377000000.0
2005-10-04 16:30:00,6.24439,6.24586,6.24203,6.24542,394000000.0
2005-10-04 17:00:00,6.24603,6.25137,6.24284,6.24944,380000000.0
2005-10-04 17:30:00,6.24863,6.2597,6.24761,6.25578,415000000.0
2005-10-04 18:00:00,6.25612,6.25795,6.2453,6.24635,394000000.0
2005-10-04 18:30:00,6.24595,6.25303,6.24221,6.25209,408000000.0
2005-10-04 19:00:00,6.25206,6.25813,6.25113,6.25419,409000000.0
2005-10-04 19:30:00,6.25279,6.257,6.2494,6.25133,408000000.0
2005-10-04 20:00:00,6.2505,6.25523,6.24996,6.25115,390000000.0
2005-10-04 20:30:00,6.25129,6.25335,6.24911,6.25167,412000000.0
2005-10-04 21:00:00,6.25163,6.25499,6.25103,6.25132,378000000.0
2005-10-04 21:30:00,6.25152,6.25501,6.25129,6.25347,408000000.0
2005-10-04 22:00:00,6.25281,6.25641,6.25245,6.255,411000000.0
2005-10-04 22:30:00,6.25471,6.25678,6.25385,6.25505,381000000.0
2005-10-04 23:00:00,6.25468,6.25691,6.25306,6.25311,389000000.0
2005-10-04 23:30:00,6.25353,6.25631,6.25306,6.25443,433000000.0
2005-10-05 00:00:00,6.25483,6.25641,6.25303,6.25387,386000000.0
2005-10-05 00:30:00,6.25451,6.25675,6.2529,6.25657,394000000.0
2005-10-05 01:00:00,6.25616,6.25789,6.25385,6.25547,380000000.0
2005-10-05 01:30:00,6.25547,6.2567,6.25334,6.25508,407000000.0
2005-10-05 02:00:00,6.2545,6.25695,6.25115,6.25619,419000000.0
2005-10-05 02:30:00,6.25607,6.25711,6.25074,6.25165,404000000.0
2005-10-05 03:00:00,6.25156,6.2552,6.24871,6.25021,398000000.0
2005-10-05 03:30:00,6.25088,6.25159,6.2431,6.24604,400000000.0
2005-10-05 04:00:00,6.24601,6.2476,6.24192,6.24567,385000000.0
2005-10-05 04:30:00,6.24583,6.24894,6.24528,6.24528,383000000.0
2005-10-05 05:00:00,6.24546,6.24721,6.24294,6.24481,405000000.0
2005-10-05 05:30:00,6.24508,6.24705,6.24205,6.24323,424000000.0
2005-10-05 06:00:00,6.24347,6.24423,6.23475,6.23689,439000000.0
2005-10-05 06:30:00,6.23715,6.23953,6.23464,6.23704,390000000.0
2005-10-05 07:00:00,6.23662,6.24267,6.23347,6.24173,433000000.0
2005-10-05 07:30:00,6.24055,6.24521,6.23971,6.24342,367000000.0
2005-10-05 08:00:00,6.24337,6.24764,6.23944,6.2403,375000000.0
2005-10-05 08:30:00,6.24064,6.24194,6.23551,6.23846,403000000.0
2005-10-05 09:00:00,6.23756,6.2437,6.23623,6.23958,409000000.0
2005-10-05 09:30:00,6.23878,6.24288,6.22875,6.22875,446000000.0
2005-10-05 10:00:00,6.23024,6.23613,6.22844,6.23504,389000000.0
2005-10-05 10:30:00,6.23564,6.23865,6.23086,6.23219,367000000.0
2005-10-05 11:00:00,6.2314,6.23556,6.23053,6.23317,402000000.0
2005-10-05 11:30:00,6.23402,6.23445,6.22978,6.23265,380000000.0
2005-10-05 12:00:00,6.23456,6.24008,6.23153,6.23868,370000000.0
2005-10-05 12:30:00,6.23812,6.24002,6.2312,6.2349,388000000.0
2005-10-05 13:00:00,6.23482,6.23729,6.23366,6.23616,440000000.0
2005-10-05 13:30:00,6.23621,6.2397,6.23509,6.23856,356000000.0
2005-10-05 14:00:00,6.23934,6.24344,6.23717,6.24272,381000000.0
2005-10-05 14:30:00,6.24221,6.2486,6.2397,6.24678,387000000.0
2005-10-05 15:00:00,6.247,6.25016,6.24115,6.24432,403000000.0
2005-10-05 15:30:00,6.24449,6.24683,6.2409,6.24568,412000000.0
2005-10-05 16:00:00,6.24523,6.24581,6.229,6.23036,377000000.0
2005-10-05 16:30:00,6.23063,6.23806,6.22233,6.23664,394000000.0
2005-10-05 17:00:00,6.23523,6.23691,6.23012,6.23012,380000000.0
2005-10-05 17:30:00,6.23076,6.23314,6.21975,6.22114,415000000.0
2005-10-05 18:00:00,6.221,6.23513,6.221,6.23377,394000000.0
2005-10-05 18:30:00,6.2344,6.23624,6.22981,6.23075,408000000.0
2005-10-05 19:00:00,6.23094,6.23582,6.23046,6.23447,409000000.0
2005-10-05 19:30:00,6.23482,6.23627,6.23288,6.23467,408000000.0
2005-10-05 20:00:00,6.23434,6.23797,6.23402,6.23671,390000000.0
2005-10-05 20:30:00,6.23685,6.23906,6.23421,6.23693,412000000.0
2005-10-05 21:00:00,6.23668,6.23896,6.23502,6.23687,378000000.0
2005-10-05 21:30:00,6.23721,6.23823,6.23007,6.23133,408000000.0
2005-10-05 22:00:00,6.23099,6.23149,6.22497,6.22711,411000000.0
2005-10-05 22:30:00,6.22699,6.22867,6.22397,6.22533,381000000.0
2005-10-05 23:00:00,6.22483,6.22719,6.22159,6.22392,389000000.0
2005-10-05 23:30:00,6.22405,6.22435,6.2043,6.20596,433000000.0
2005-10-06 00:00:00,6.20624,6.21636,6.20551,6.21417,386000000.0
2005-10-06 00:30:00,6.21409,6.21644,6.20705,6.20749,394000000.0
2005-10-06 01:00:00,6.2076,6.21176,6.20317,6.211,380000000.0
2005-10-06 01:30:00,6.21111,6.21239,6.20501,6.20505,407000000.0
2005-10-06 02:00:00,6.20482,6.20616,6.18874,6.18997,419000000.0
2005-10-06 02:30:00,6.19039,6.19602,6.18302,6.18453,404000000.0
2005-10-06 03:00:00,6.18428,6.19128,6.1828,6.18963,398000000.0
2005-10-06 03:30:00,6.19027,6.193,6.18847,6.19058,400000000.0
2005-10-06 04:00:00,6.18946,6.19244,6.18574,6.18636,385000000.0
2005-10-06 04:30:00,6.18692,6.1872,6.18293,6.18331,383000000.0
2005-10-06 05:00:00,6.18303,6.18662,6.18237,6.18583,405000000.0
2005-10-06 05:30:00,6.18536,6.18982,6.18441,6.18572,424000000.0
2005-10-06 06:00:00,6.18587,6.18608,6.18068,6.18068,439000000.0
2005-10-06 06:30:00,6.18205,6.18289,6.1753,6.18051,390000000.0
2005-10-06 07:00:00,6.1791,6.18594,6.17898,6.18477,433000000.0
2005-10-06 07:30:00,6.18418,6.19058,6.18316,6.18979,367000000.0
2005-10-06 08:00:00,6.18991,6.19018,6.17672,6.17726,375000000.0
2005-10-06 08:30:00,6.17745,6.18308,6.17659,6.17957,403000000.0
2005-10-06 09:00:00,6.17918,6.18004,6.17504,6.17907,409000000.0
2005-10-06 09:30:00,6.17768,6.18131,6.17613,6.17821,446000000.0
2005-10-06 10:00:00,6.17922,6.18476,6.17818,6.18091,389000000.0
2005-10-06 10:30:00,6.18148,6.18798,6.18045,6.18634,367000000.0
2005-10-06 11:00:00,6.1872,6.18796,6.18176,6.18281,402000000.0
2005-10-06 11:30:00,6.18352,6.18563,6.1776,6.18478,380000000.0
2005-10-06 12:00:00,6.18557,6.19253,6.18179,6.18863,370000000.0
2005-10-06 12:30:00,6.18802,6.19006,6.18183,6.18391,388000000.0
2005-10-06 13:00:00,6.1829,6.1851,6.17407,6.18123,440000000.0
2005-10-06 13:30:00,6.18159,6.18671,6.17819,6.17889,356000000.0
2005-10-06 14:00:00,6.17946,6.18754,6.17714,6.17783,381000000.0
2005-10-06 14:30:00,6.17764,6.18361,6.16899,6.1724,387000000.0
2005-10-06 15:00:00,6.17228,6.1753,6.14949,6.15278,403000000.0
2005-10-06 15:30:00,6.15315,6.15681,6.14329,6.1452,412000000.0
2005-10-06 16:00:00,6.14339,6.14809,6.13749,6.14326,377000000.0
2005-10-06 16:30:00,6.14358,6.14936,6.14274,6.14338,394000000.0
2005-10-06 17:00:00,6.14424,6.15041,6.14302,6.14707,380000000.0
2005-10-06 17:30:00,6.14634,6.14873,6.14162,6.14409,415000000.0
2005-10-06 18:00:00,6.14319,6.14725,6.14076,6.14671,394000000.0
2005-10-06 18:30:00,6.14648,6.14667,6.12905,6.1356,408000000.0
2005-10-06 19:00:00,6.13477,6.13558,6.13011,6.13149,409000000.0
2005-10-06 19:30:00,6.13175,6.13246,6.1161,6.1219,408000000.0
2005-10-06 20:00:00,6.12115,6.12223,6.11272,6.11463,390000000.0
2005-10-06 20:30:00,6.11398,6.11827,6.10772,6.11827,412000000.0
2005-10-06 21:00:00,6.1182,6.12009,6.11561,6.11754,378000000.0
2005-10-06 21:30:00,6.11759,6.12043,6.11345,6.119,408000000.0
2005-10-06 22:00:00,6.11843,6.1217,6.11701,6.11835,411000000.0
2005-10-06 22:30:00,6.11889,6.12266,6.11691,6.1203,381000000.0
2005-10-06 23:00:00,6.11997,6.12083,6.114,6.11499,389000000.0
2005-10-06 23:30:00,6.11513,6.11925,6.11389,6.1181,433000000.0
2005-10-07 00:00:00,6.11825,6.12389,6.11743,6.12248,386000000.0
2005-10-07 00:30:00,6.12192,6.12551,6.12168,6.12368,394000000.0
2005-10-07 01:00:00,6.12444,6.12657,6.12317,6.12518,380000000.0
2005-10-07 01:30:00,6.125,6.12926,6.12431,6.1261,407000000.0
2005-10-07 02:00:00,6.12601,6.12822,6.12161,6.12325,419000000.0
2005-10-07 02:30:00,6.1228,6.12839,6.12051,6.12744,404000000.0
2005-10-07 03:00:00,6.12662,6.12815,6.12325,6.12548,398000000.0
2005-10-07 03:30:00,6.12532,6.12705,6.12098,6.1232,400000000.0
2005-10-07 04:00:00,6.1229,6.12542,6.12156,6.12443,385000000.0
2005-10-07 04:30:00,6.12463,6.12622,6.11975,6.12076,383000000.0
2005-10-07 05:00:00,6.12116,6.1237,6.12047,6.12228,405000000.0
2005-10-07 05:30:00,6.12235,6.1268,6.12176,6.12604,424000000.0
2005-10-07 06:00:00,6.12583,6.12684,6.12286,6.12413,439000000.0
2005-10-07 06:30:00,6.12443,6.12669,6.12281,6.12453,390000000.0
2005-10-07 07:00:00,6.12462,6.12839,6.12336,6.12708,433000000.0
2005-10-07 07:30:00,6.12727,6.13167,6.12608,6.12856,367000000.0
2005-10-07 08:00:00,6.12921,6.12931,6.11922,6.12082,375000000.0
2005-10-07 08:30:00,6.12051,6.12881,6.12004,6.12583,403000000.0
2005-10-07 09:00:00,6.12589,6.13181,6.12402,6.12836,409000000.0
2005-10-07 09:30:00,6.12868,6.13337,6.12755,6.12997,446000000.0
2005-10-07 10:00:00,6.12986,6.13126,6.12515,6.12849,389000000.0
2005-10-07 10:30:00,6.12898,6.13071,6.12647,6.12856,367000000.0
2005-10-07 11:00:00,6.12824,6.13386,6.12624,6.13175,402000000.0
2005-10-07 11:30:00,6.13166,6.136,6.12924,6.13424,380000000.0
2005-10-07 12:00:00,6.1343,6.13705,6.13102,6.13177,370000000.0
2005-10-07 12:30:00,6.13221,6.13681,6.13054,6.13681,388000000.0
2005-10-07 13:00:00,6.13686,6.13738,6.13318,6.13514,440000000.0
2005-10-07 13:30:00,6.13534,6.13772,6.13031,6.13691,356000000.0
2005-10-07 14:00:00,6.1369,6.14131,6.13453,6.13888,381000000.0
2005-10-07 14:30:00,6.14373,6.15909,6.14248,6.15595,387000000.0
2005-10-07 15:00:00,6.15566,6.16298,6.15169,6.15463,403000000.0
2005-10-07 15:30:00,6.15435,6.16183,6.15266,6.15602,412000000.0
2005-10-07 16:00:00,6.15696,6.15718,6.14369,6.15088,377000000.0
2005-10-07 16:30:00,6.15102,6.15324,6.14572,6.15289,394000000.0
2005-10-07 17:00:00,6.15288,6.1579,6.14617,6.15672,380000000.0
2005-10-07 17:30:00,6.15607,6.15689,6.15139,6.15407,415000000.0
2005-10-07 18:00:00,6.15458,6.16097,6.15278,6.15743,394000000.0
2005-10-07 18:30:00,6.15754,6.16022,6.15148,6.15301,408000000.0
2005-10-07 19:00:00,6.15245,6.15368,6.14695,6.14812,409000000.0
2005-10-07 19:30:00,6.14796,6.15145,6.14686,6.14779,408000000.0
2005-10-07 20:00:00,6.14735,6.15244,6.14685,6.1495,390000000.0
2005-10-07 20:30:00,6.14952,6.15053,6.14614,6.14851,412000000.0
2005-10-07 21:00:00,6.14749,6.15026,6.14629,6.14955,378000000.0
2005-10-07 21:30:00,6.1493,6.15041,6.14743,6.14811,408000000.0
2005-10-07 22:00:00,6.14786,6.15003,6.14647,6.1497,411000000.0
2005-10-07 22:30:00,6.1497,6.15019,6.14481,6.14596,381000000.0
2005-10-10 02:00:00,6.14582,6.14777,6.14441,6.14775,419000000.0
2005-10-10 02:30:00,6.14725,6.14933,6.14498,6.14838,404000000.0
2005-10-10 03:00:00,6.14845,6.14943,6.14311,6.14443,398000000.0
2005-10-10 03:30:00,6.14517,6.14735,6.14346,6.14465,400000000.0
2005-10-10 04:00:00,6.14463,6.15155,6.14338,6.14791,385000000.0
2005-10-10 04:30:00,6.14809,6.15097,6.14794,6.14936,383000000.0
2005-10-10 05:00:00,6.14935,6.15182,6.1473,6.1489,405000000.0
2005-10-10 05:30:00,6.14906,6.15049,6.14676,6.14919,424000000.0
2005-10-10 06:00:00,6.14898,6.15285,6.14732,6.15042,439000000.0
2005-10-10 06:30:00,6.15028,6.15443,6.14945,6.15248,390000000.0
2005-10-10 07:00:00,6.15214,6.15277,6.14689,6.14734,433000000.0
2005-10-10 07:30:00,6.1475,6.14967,6.14485,6.14658,367000000.0
2005-10-10 08:00:00,6.14715,6.1523,6.14503,6.14503,375000000.0
2005-10-10 08:30:00,6.14435,6.14799,6.13992,6.14511,403000000.0
2005-10-10 09:00:00,6.14424,6.14495,6.1356,6.13928,409000000.0
2005-10-10 09:30:00,6.13982,6.14249,6.13367,6.13472,446000000.0
2005-10-10 10:00:00,6.13486,6.14071,6.1347,6.13753,389000000.0
2005-10-10 10:30:00,6.13789,6.14218,6.13575,6.14138,367000000.0
2005-10-10 11:00:00,6.14235,6.14937,6.1408,6.14832,402000000.0
2005-10-10 11:30:00,6.14819,6.14868,6.14237,6.14258,380000000.0
2005-10-10 12:00:00,6.14242,6.14425,6.1397,6.14322,370000000.0
2005-10-10 12:30:00,6.14361,6.15367,6.14155,6.15367,388000000.0
2005-10-10 13:00:00,6.15367,6.15367,6.1461,6.15273,440000000.0
2005-10-10 13:30:00,6.15253,6.16187,6.14977,6.16172,356000000.0
2005-10-10 14:00:00,6.16191,6.17138,6.1603,6.16981,381000000.0
2005-10-10 14:30:00,6.16908,6.17847,6.16833,6.17719,387000000.0
2005-10-10 15:00:00,6.17709,6.18002,6.17223,6.17515,403000000.0
2005-10-10 15:30:00,6.17667,6.1805,6.17345,6.18005,412000000.0
2005-10-10 16:00:00,6.18093,6.18643,6.17976,6.18433,377000000.0
2005-10-10 16:30:00,6.18473,6.19139,6.1813,6.18936,394000000.0
2005-10-10 17:00:00,6.18984,6.19013,6.18273,6.18335,380000000.0
2005-10-10 17:30:00,6.18272,6.18611,6.18176,6.18176,415000000.0
2005-10-10 18:00:00,6.18214,6.18823,6.17908,6.18779,394000000.0
2005-10-10 18:30:00,6.18806,6.18894,6.18142,6.18315,408000000.0
2005-10-10 19:00:00,6.18245,6.18429,6.18029,6.18326,409000000.0
2005-10-10 19:30:00,6.18321,6.18528,6.18109,6.18345,408000000.0
2005-10-10 20:00:00,6.18365,6.186,6.18209,6.18474,390000000.0
2005-10-10 20:30:00,6.18456,6.18593,6.1832,6.18468,412000000.0
2005-10-10 21:00:00,6.18444,6.18671,6.18102,6.18172,378000000.0
2005-10-10 21:30:00,6.18173,6.18309,6.174,6.1792,408000000.0
2005-10-10 22:00:00,6.17922,6.17965,6.17642,6.17798,411000000.0
2005-10-10 22:30:00,6.17832,6.17883,6.17403,6.17805,381000000.0
2005-10-10 23:00:00,6.17775,6.17899,6.17429,6.1777,389000000.0
2005-10-10 23:30:00,6.17761,6.17941,6.17615,6.17822,433000000.0
2005-10-11 00:00:00,6.1795,6.18143,6.17753,6.1793,386000000.0
2005-10-11 00:30:00,6.17942,6.18895,6.17928,6.18749,394000000.0
2005-10-11 01:00:00,6.18795,6.18819,6.18401,6.18511,380000000.0
2005-10-11 01:30:00,6.18486,6.18967,6.18339,6.18631,407000000.0
2005-10-11 02:00:00,6.18557,6.19006,6.18294,6.18905,419000000.0
2005-10-11 02:30:00,6.18921,6.19816,6.18618,6.19758,404000000.0
2005-10-11 03:00:00,6.19673,6.20107,6.19428,6.19662,398000000.0
2005-10-11 03:30:00,6.19668,6.19975,6.19369,6.19503,400000000.0
2005-10-11 04:00:00,6.19483,6.1968,6.1919,6.1954,385000000.0
2005-10-11 04:30:00,6.19565,6.1975,6.19275,6.19372,383000000.0
2005-10-11 05:00:00,6.19509,6.19706,6.19366,6.19434,405000000.0
2005-10-11 05:30:00,6.19426,6.1984,6.19408,6.19557,424000000.0
2005-10-11 06:00:00,6.19627,6.19657,6.19368,6.19438,439000000.0
2005-10-11 06:30:00,6.1948,6.19791,6.19297,6.19409,390000000.0
2005-10-11 07:00:00,6.1937,6.19913,6.19206,6.19458,433000000.0
2005-10-11 07:30:00,6.19474,6.19983,6.18175,6.19728,367000000.0
2005-10-11 08:00:00,6.19741,6.20499,6.19647,6.20425,375000000.0
2005-10-11 08:30:00,6.20438,6.206,6.19846,6.20209,403000000.0
2005-10-11 09:00:00,6.20066,6.20328,6.1952,6.19917,409000000.0
2005-10-11 09:30:00,6.19944,6.20328,6.19579,6.20008,446000000.0
2005-10-11 10:00:00,6.19975,6.20005,6.19253,6.19371,389000000.0
2005-10-11 10:30:00,6.19369,6.19629,6.188,6.19061,367000000.0
2005-10-11 11:00:00,6.19114,6.19542,6.18955,6.19448,402000000.0
2005-10-11 11:30:00,6.19349,6.19514,6.18766,6.19442,380000000.0
2005-10-11 12:00:00,6.19474,6.20139,6.191,6.20036,370000000.0
2005-10-11 12:30:00,6.20052,6.20321,6.19626,6.19921,388000000.0
2005-10-11 13:00:00,6.19915,6.19996,6.19265,6.19894,440000000.0
2005-10-11 13:30:00,6.19988,6.2014,6.19316,6.19541,356000000.0
2005-10-11 14:00:00,6.19635,6.20619,6.19428,6.20182,381000000.0
2005-10-11 14:30:00,6.20173,6.20384,6.19725,6.20273,387000000.0
2005-10-11 15:00:00,6.20291,6.20945,6.20172,6.20443,403000000.0
2005-10-11 15:30:00,6.20455,6.21276,6.20451,6.21235,412000000.0
2005-10-11 16:00:00,6.21233,6.22137,6.2102,6.2106,377000000.0
2005-10-11 16:30:00,6.21188,6.22063,6.21123,6.21508,394000000.0
2005-10-11 17:00:00,6.2166,6.2166,6.20403,6.21038,380000000.0
2005-10-11 17:30:00,6.21021,6.21056,6.20374,6.20516,415000000.0
2005-10-11 18:00:00,6.2054,6.21204,6.20418,6.21087,394000000.0
2005-10-11 18:30:00,6.21028,6.21991,6.21028,6.21693,408000000.0
2005-10-11 19:00:00,6.21684,6.21819,6.212,6.21552,409000000.0
2005-10-11 19:30:00,6.21546,6.21838,6.21266,6.21547,408000000.0
2005-10-11 20:00:00,6.21491,6.22114,6.2131,6.21968,390000000.0
2005-10-11 20:30:00,6.2186,6.22539,6.21497,6.22149,412000000.0
2005-10-11 21:00:00,6.22088,6.22204,6.21613,6.21889,378000000.0
2005-10-11 21:30:00,6.21777,6.21868,6.21253,6.21567,408000000.0
2005-10-11 22:00:00,6.21528,6.21722,6.21192,6.21583,411000000.0
2005-10-11 22:30:00,6.21443,6.21818,6.21419,6.21616,381000000.0
2005-10-11 23:00:00,6.21593,6.21844,6.21426,6.21486,389000000.0
2005-10-11 23:30:00,6.21546,6.21922,6.21424,6.21779,433000000.0
2005-10-12 00:00:00,6.21803,6.22435,6.21803,6.22337,386000000.0
2005-10-12 00:30:00,6.22338,6.2236,6.21998,6.2208,394000000.0
2005-10-12 01:00:00,6.22058,6.2247,6.21934,6.22361,380000000.0
2005-10-12 01:30:00,6.22401,6.23209,6.22371,6.22933,407000000.0
2005-10-12 02:00:00,6.22942,6.23317,6.22612,6.23257,419000000.0
2005-10-12 02:30:00,6.23241,6.2349,6.22886,6.23215,404000000.0
2005-10-12 03:00:00,6.23127,6.23333,6.22956,6.23111,398000000.0
2005-10-12 03:30:00,6.2311,6.23243,6.22589,6.22827,400000000.0
2005-10-12 04:00:00,6.22815,6.22869,6.22338,6.2251,385000000.0
2005-10-12 04:30:00,6.22501,6.22765,6.22403,6.22599,383000000.0
2005-10-12 05:00:00,6.22598,6.22735,6.22368,6.22611,405000000.0
2005-10-12 05:30:00,6.2261,6.22629,6.22175,6.2239,424000000.0
2005-10-12 06:00:00,6.22366,6.22719,6.22303,6.22481,439000000.0
2005-10-12 06:30:00,6.22513,6.22901,6.22513,6.22756,390000000.0
2005-10-12 07:00:00,6.22818,6.22818,6.22441,6.22672,433000000.0
2005-10-12 07:30:00,6.22624,6.22854,6.2243,6.2266,367000000.0
2005-10-12 08:00:00,6.22645,6.23596,6.22608,6.23385,375000000.0
2005-10-12 08:30:00,6.23437,6.23701,6.23074,6.23413,403000000.0
2005-10-12 09:00:00,6.2332,6.23457,6.22729,6.23053,409000000.0
2005-10-12 09:30:00,6.23022,6.23476,6.22863,6.22945,446000000.0
2005-10-12 10:00:00,6.22922,6.22982,6.21792,6.21958,389000000.0
2005-10-12 10:30:00,6.221,6.22478,6.21856,6.22053,367000000.0
2005-10-12 11:00:00,6.22104,6.22197,6.21306,6.21337,402000000.0
2005-10-12 11:30:00,6.21376,6.21832,6.21302,6.21448,380000000.0
2005-10-12 12:00:00,6.21431,6.21905,6.21182,6.21708,370000000.0
2005-10-12 12:30:00,6.21668,6.21835,6.21252,6.21631,388000000.0
2005-10-12 13:00:00,6.21717,6.21717,6.20263,6.20367,440000000.0
2005-10-12 13:30:00,6.20284,6.20823,6.20052,6.20519,356000000.0
2005-10-12 14:00:00,6.20495,6.20937,6.20273,6.20902,381000000.0
2005-10-12 14:30:00,6.20971,6.21334,6.20224,6.20317,387000000.0
2005-10-12 15:00:00,6.20314,6.20508,6.19004,6.19616,403000000.0
2005-10-12 15:30:00,6.19662,6.19971,6.1889,6.19887,412000000.0
2005-10-12 16:00:00,6.19906,6.20455,6.19711,6.2036,377000000.0
2005-10-12 16:30:00,6.20324,6.2056,6.19314,6.1976,394000000.0
2005-10-12 17:00:00,6.19818,6.20144,6.18926,6.19097,380000000.0
2005-10-12 17:30:00,6.1905,6.19686,6.18985,6.19196,415000000.0
2005-10-12 18:00:00,6.19263,6.19714,6.18672,6.19281,394000000.0
2005-10-12 18:30:00,6.19371,6.19719,6.19143,6.19359,408000000.0
2005-10-12 19:00:00,6.19399,6.19719,6.19324,6.19401,409000000.0
2005-10-12 19:30:00,6.19433,6.20428,6.19407,6.20182,408000000.0
2005-10-12 20:00:00,6.2023,6.20704,6.20067,6.20503,390000000.0
2005-10-12 20:30:00,6.20542,6.20542,6.19569,6.19712,412000000.0
2005-10-12 21:00:00,6.19726,6.20012,6.19511,6.19906,378000000.0
2005-10-12 21:30:00,6.19925,6.20096,6.19653,6.19962,408000000.0
2005-10-12 22:00:00,6.19824,6.20307,6.19656,6.20201,411000000.0
2005-10-12 22:30:00,6.20197,6.20239,6.19878,6.2,381000000.0
2005-10-12 23:00:00,6.20061,6.20237,6.19851,6.19901,389000000.0
2005-10-12 23:30:00,6.19934,6.20137,6.19732,6.1985,433000000.0
2005-10-13 00:00:00,6.19862,6.20127,6.19706,6.19952,386000000.0
2005-10-13 00:30:00,6.19984,6.20122,6.19529,6.19906,394000000.0
2005-10-13 01:00:00,6.19867,6.20383,6.19867,6.19978,380000000.0
2005-10-13 01:30:00,6.19987,6.20241,6.19418,6.20082,407000000.0
2005-10-13 02:00:00,6.20139,6.20403,6.19922,6.20308,419000000.0
2005-10-13 02:30:00,6.20329,6.20659,6.20191,6.20546,404000000.0
2005-10-13 03:00:00,6.20582,6.22333,6.20448,6.22022,398000000.0
2005-10-13 03:30:00,6.21997,6.22433,6.21746,6.21895,400000000.0
2005-10-13 04:00:00,6.21914,6.222,6.21817,6.21997,385000000.0
2005-10-13 04:30:00,6.22105,6.22878,6.21946,6.225,383000000.0
2005-10-13 05:00:00,6.2247,6.22606,6.21656,6.2187,405000000.0
2005-10-13 05:30:00,6.21828,6.22232,6.21602,6.22057,424000000.0
2005-10-13 06:00:00,6.22033,6.22267,6.21636,6.21746,439000000.0
2005-10-13 06:30:00,6.2177,6.22032,6.21475,6.21747,390000000.0
2005-10-13 07:00:00,6.21673,6.22067,6.21504,6.21836,433000000.0
2005-10-13 07:30:00,6.21785,6.22455,6.21785,6.21939,367000000.0
2005-10-13 08:00:00,6.21951,6.22258,6.21361,6.21432,375000000.0
2005-10-13 08:30:00,6.21614,6.22034,6.20983,6.21128,403000000.0
2005-10-13 09:00:00,6.21185,6.22201,6.21122,6.21984,409000000.0
2005-10-13 09:30:00,6.22077,6.22755,6.21575,6.22513,446000000.0
2005-10-13 10:00:00,6.22534,6.22669,6.22001,6.2262,389000000.0
2005-10-13 10:30:00,6.22652,6.2288,6.21843,6.22249,367000000.0
2005-10-13 11:00:00,6.22203,6.22494,6.21853,6.22361,402000000.0
2005-10-13 11:30:00,6.22377,6.22633,6.22072,6.22356,380000000.0
2005-10-13 12:00:00,6.22464,6.22696,6.21942,6.22052,370000000.0
2005-10-13 12:30:00,6.21923,6.22188,6.2165,6.21944,388000000.0
2005-10-13 13:00:00,6.22045,6.22551,6.21765,6.22395,440000000.0
2005-10-13 13:30:00,6.223,6.22503,6.21789,6.22503,356000000.0
2005-10-13 14:00:00,6.22468,6.22554,6.21761,6.21913,381000000.0
2005-10-13 14:30:00,6.22077,6.24674,6.22031,6.24369,387000000.0
2005-10-13 15:00:00,6.24438,6.24537,6.23949,6.24403,403000000.0
2005-10-13 15:30:00,6.24446,6.25263,6.24446,6.25178,412000000.0
2005-10-13 16:00:00,6.25076,6.25788,6.24928,6.25548,377000000.0
2005-10-13 16:30:00,6.25666,6.25754,6.24527,6.24759,394000000.0
2005-10-13 17:00:00,6.24712,6.24864,6.24202,6.24568,380000000.0
2005-10-13 17:30:00,6.2446,6.24746,6.23887,6.24633,415000000.0
2005-10-13 18:00:00,6.2457,6.25189,6.23689,6.23689,394000000.0
2005-10-13 18:30:00,6.23525,6.23712,6.21929,6.22151,408000000.0
2005-10-13 19:00:00,6.22111,6.22605,6.21976,6.2236,409000000.0
2005-10-13 19:30:00,6.22239,6.22434,6.21158,6.21568,408000000.0
2005-10-13 20:00:00,6.21531,6.22136,6.21481,6.21692,390000000.0
2005-10-13 20:30:00,6.2165,6.21842,6.20291,6.20291,412000000.0
2005-10-13 21:00:00,6.20325,6.20645,6.19787,6.19869,378000000.0
2005-10-13 21:30:00,6.19781,6.20001,6.19343,6.19595,408000000.0
2005-10-13 22:00:00,6.19587,6.19962,6.19438,6.19703,411000000.0
2005-10-13 22:30:00,6.19719,6.20208,6.19531,6.2005,381000000.0
2005-10-13 23:00:00,6.19977,6.2026,6.19758,6.20016,389000000.0
2005-10-13 23:30:00,6.20014,6.20102,6.19645,6.199,433000000.0
2005-10-14 00:00:00,6.1991,6.20186,6.19847,6.1993,386000000.0
2005-10-14 00:30:00,6.19946,6.20532,6.19819,6.2048,394000000.0
2005-10-14 01:00:00,6.20432,6.20736,6.20241,6.20413,380000000.0
2005-10-14 01:30:00,6.20419,6.20721,6.20131,6.20686,407000000.0
2005-10-14 02:00:00,6.20699,6.2164,6.2042,6.21489,419000000.0
2005-10-14 02:30:00,6.21416,6.2146,6.20699,6.21004,404000000.0
2005-10-14 03:00:00,6.20979,6.21384,6.20434,6.20528,398000000.0
2005-10-14 03:30:00,6.20604,6.21036,6.20391,6.20851,400000000.0
2005-10-14 04:00:00,6.20817,6.2091,6.20156,6.20311,385000000.0
2005-10-14 04:30:00,6.20263,6.20454,6.1967,6.2002,383000000.0
2005-10-14 05:00:00,6.20014,6.20175,6.19369,6.19386,405000000.0
2005-10-14 05:30:00,6.19377,6.1983,6.19301,6.19335,424000000.0
2005-10-14 06:00:00,6.19394,6.19413,6.18806,6.19096,439000000.0
2005-10-14 06:30:00,6.19136,6.1985,6.1877,6.1961,390000000.0
2005-10-14 07:00:00,6.19556,6.19606,6.19249,6.19471,433000000.0
2005-10-14 07:30:00,6.19429,6.20419,6.19429,6.20413,367000000.0
2005-10-14 08:00:00,6.2043,6.20559,6.19851,6.20295,375000000.0
2005-10-14 08:30:00,6.20389,6.20494,6.19837,6.20179,403000000.0
2005-10-14 09:00:00,6.20205,6.20547,6.19995,6.2016,409000000.0
2005-10-14 09:30:00,6.2012,6.20406,6.19791,6.19988,446000000.0
2005-10-14 10:00:00,6.19971,6.20672,6.19917,6.20672,389000000.0
2005-10-14 10:30:00,6.20642,6.20657,6.20177,6.20407,367000000.0
2005-10-14 11:00:00,6.20401,6.21344,6.20086,6.2114,402000000.0
2005-10-14 11:30:00,6.21102,6.21525,6.20817,6.21115,380000000.0
2005-10-14 12:00:00,6.21057,6.2124,6.20856,6.20953,370000000.0
2005-10-14 12:30:00,6.20904,6.22132,6.20834,6.22013,388000000.0
2005-10-14 13:00:00,6.22037,6.22337,6.21773,6.22051,440000000.0
2005-10-14 13:30:00,6.22017,6.22247,6.21549,6.21733,356000000.0
2005-10-14 14:00:00,6.21696,6.21918,6.21245,6.21642,381000000.0
2005-10-14 14:30:00,6.21482,6.22053,6.18118,6.20123,387000000.0
2005-10-14 15:00:00,6.2012,6.21007,6.19902,6.2066,403000000.0
2005-10-14 15:30:00,6.20664,6.21697,6.2031,6.21166,412000000.0
2005-10-14 16:00:00,6.21099,6.21242,6.19223,6.19261,377000000.0
2005-10-14 16:30:00,6.19237,6.1929,6.17181,6.17794,394000000.0
2005-10-14 17:00:00,6.1781,6.1808,6.16605,6.16949,380000000.0
2005-10-14 17:30:00,6.16978,6.17802,6.16716,6.17677,415000000.0
2005-10-14 18:00:00,6.17499,6.1761,6.16449,6.16924,394000000.0
2005-10-14 18:30:00,6.16931,6.17274,6.16576,6.16872,408000000.0
2005-10-14 19:00:00,6.16985,6.17922,6.16582,6.17252,409000000.0
2005-10-14 19:30:00,6.17257,6.17426,6.15886,6.16514,408000000.0
2005-10-14 20:00:00,6.16527,6.16939,6.16257,6.16463,390000000.0
2005-10-14 20:30:00,6.16293,6.16701,6.1624,6.16601,412000000.0
2005-10-14 21:00:00,6.16587,6.17222,6.16464,6.16656,378000000.0
2005-10-14 21:30:00,6.16645,6.17017,6.16468,6.16875,408000000.0
2005-10-14 22:00:00,6.16753,6.17154,6.16645,6.1706,411000000.0
2005-10-14 22:30:00,6.16978,6.17634,6.16911,6.17511,381000000.0
2005-10-17 02:00:00,6.17948,6.18073,6.15467,6.15827,419000000.0
2005-10-17 02:30:00,6.15847,6.16659,6.15097,6.15523,404000000.0
2005-10-17 03:00:00,6.15567,6.16798,6.15153,6.16504,398000000.0
2005-10-17 03:30:00,6.16632,6.17365,6.16478,6.16683,400000000.0
2005-10-17 04:00:00,6.16632,6.1673,6.15885,6.16147,385000000.0
2005-10-17 04:30:00,6.1622,6.1622,6.15446,6.15993,383000000.0
2005-10-17 05:00:00,6.15917,6.15958,6.15574,6.15729,405000000.0
2005-10-17 05:30:00,6.15733,6.15862,6.15581,6.1572,424000000.0
2005-10-17 06:00:00,6.15721,6.16206,6.15635,6.16143,439000000.0
2005-10-17 06:30:00,6.16156,6.16249,6.15826,6.15944,390000000.0
2005-10-17 07:00:00,6.15986,6.16631,6.15645,6.1644,433000000.0
2005-10-17 07:30:00,6.16326,6.16956,6.16283,6.16907,367000000.0
2005-10-17 08:00:00,6.1689,6.17303,6.16712,6.16964,375000000.0
2005-10-17 08:30:00,6.1698,6.17427,6.16368,6.16579,403000000.0
2005-10-17 09:00:00,6.16568,6.17658,6.16467,6.17393,409000000.0
2005-10-17 09:30:00,6.17444,6.17811,6.17251,6.17472,446000000.0
2005-10-17 10:00:00,6.17355,6.17562,6.17006,6.17055,389000000.0
2005-10-17 10:30:00,6.17146,6.18646,6.17025,6.18227,367000000.0
2005-10-17 11:00:00,6.1826,6.18329,6.17689,6.18206,402000000.0
2005-10-17 11:30:00,6.18265,6.19766,6.17591,6.19718,380000000.0
2005-10-17 12:00:00,6.19669,6.20129,6.19247,6.19572,370000000.0
2005-10-17 12:30:00,6.1933,6.19814,6.1887,6.19588,388000000.0
2005-10-17 13:00:00,6.1961,6.19639,6.19016,6.19413,440000000.0
2005-10-17 13:30:00,6.19465,6.20165,6.19207,6.19694,356000000.0
2005-10-17 14:00:00,6.19588,6.20669,6.1953,6.20642,381000000.0
2005-10-17 14:30:00,6.20526,6.20717,6.19753,6.1982,387000000.0
2005-10-17 15:00:00,6.19788,6.20069,6.19496,6.1995,403000000.0
2005-10-17 15:30:00,6.19943,6.20028,6.19329,6.19892,412000000.0
2005-10-17 16:00:00,6.19957,6.20626,6.19802,6.20145,377000000.0
2005-10-17 16:30:00,6.20119,6.20254,6.1949,6.19819,394000000.0
2005-10-17 17:00:00,6.19845,6.19886,6.19017,6.19382,380000000.0
2005-10-17 17:30:00,6.19295,6.19455,6.1895,6.19265,415000000.0
2005-10-17 18:00:00,6.19263,6.19346,6.18519,6.18892,394000000.0
2005-10-17 18:30:00,6.18888,6.19084,6.1805,6.18249,408000000.0
2005-10-17 19:00:00,6.18246,6.18948,6.17969,6.18455,409000000.0
2005-10-17 19:30:00,6.18377,6.19646,6.18326,6.19564,408000000.0
2005-10-17 20:00:00,6.19557,6.19865,6.19229,6.19334,390000000.0
2005-10-17 20:30:00,6.19296,6.19673,6.19077,6.19673,412000000.0
2005-10-17 21:00:00,6.19672,6.19916,6.1945,6.19584,378000000.0
2005-10-17 21:30:00,6.19566,6.19961,6.19395,6.19816,408000000.0
2005-10-17 22:00:00,6.1978,6.2023,6.19713,6.19953,411000000.0
2005-10-17 22:30:00,6.20064,6.20262,6.19827,6.19991,381000000.0
2005-10-17 23:00:00,6.19998,6.20116,6.19723,6.20003,389000000.0
2005-10-17 23:30:00,6.20021,6.20443,6.19925,6.20195,433000000.0
2005-10-18 00:00:00,6.20229,6.20476,6.20034,6.20453,386000000.0
2005-10-18 00:30:00,6.20407,6.21013,6.20343,6.20767,394000000.0
2005-10-18 01:00:00,6.20751,6.20754,6.20365,6.20479,380000000.0
2005-10-18 01:30:00,6.20462,6.2156,6.20307,6.21007,407000000.0
2005-10-18 02:00:00,6.21,6.22046,6.20887,6.21846,419000000.0
2005-10-18 02:30:00,6.21912,6.22201,6.21292,6.21337,404000000.0
2005-10-18 03:00:00,6.21356,6.21469,6.20677,6.21028,398000000.0
2005-10-18 03:30:00,6.21064,6.21596,6.2092,6.21022,400000000.0
2005-10-18 04:00:00,6.20978,6.21521,6.20953,6.21208,385000000.0
2005-10-18 04:30:00,6.21217,6.21394,6.20824,6.20896,383000000.0
2005-10-18 05:00:00,6.20889,6.21445,6.20864,6.21056,405000000.0
2005-10-18 05:30:00,6.21026,6.21344,6.20968,6.2123,424000000.0
2005-10-18 06:00:00,6.21239,6.21804,6.21073,6.21694,439000000.0
2005-10-18 06:30:00,6.21679,6.22117,6.21467,6.21532,390000000.0
2005-10-18 07:00:00,6.21522,6.21893,6.21433,6.21772,433000000.0
2005-10-18 07:30:00,6.21735,6.2203,6.21427,6.22004,367000000.0
2005-10-18 08:00:00,6.22034,6.22149,6.21479,6.21562,375000000.0
2005-10-18 08:30:00,6.21527,6.22441,6.21502,6.21875,403000000.0
2005-10-18 09:00:00,6.21808,6.21972,6.21488,6.21637,409000000.0
2005-10-18 09:30:00,6.21673,6.23121,6.21317,6.23014,446000000.0
2005-10-18 10:00:00,6.23033,6.23181,6.2202,6.22323,389000000.0
2005-10-18 10:30:00,6.22332,6.23039,6.22332,6.22658,367000000.0
2005-10-18 11:00:00,6.2267,6.23151,6.22446,6.22653,402000000.0
2005-10-18 11:30:00,6.22805,6.241,6.22715,6.2369,380000000.0
2005-10-18 12:00:00,6.23667,6.24692,6.23514,6.24568,339000000.0
2005-10-18 12:30:00,6.2434,6.2434,6.23806,6.24098,327000000.0
2005-10-18 13:00:00,6.24159,6.24394,6.23788,6.24374,440000000.0
2005-10-18 13:30:00,6.24375,6.24427,6.23942,6.2416,356000000.0
2005-10-18 14:00:00,6.24146,6.24753,6.2389,6.24434,381000000.0
2005-10-18 14:30:00,6.24609,6.25196,6.24221,6.24492,387000000.0
2005-10-18 15:00:00,6.24603,6.25738,6.24398,6.24453,403000000.0
2005-10-18 15:30:00,6.24388,6.24866,6.24047,6.24375,412000000.0
2005-10-18 16:00:00,6.24358,6.25027,6.24105,6.24773,353000000.0
2005-10-18 16:30:00,6.24856,6.25452,6.24556,6.24945,394000000.0
2005-10-18 17:00:00,6.24986,6.25171,6.24088,6.24888,380000000.0
2005-10-18 17:30:00,6.24876,6.24891,6.24092,6.24281,415000000.0
2005-10-18 18:00:00,6.24285,6.24734,6.23947,6.24536,394000000.0
2005-10-18 18:30:00,6.2458,6.24795,6.242,6.24257,408000000.0
2005-10-18 19:00:00,6.24256,6.24356,6.23055,6.23398,409000000.0
2005-10-18 19:30:00,6.23428,6.23518,6.22932,6.23291,408000000.0
2005-10-18 20:00:00,6.23256,6.23801,6.23219,6.23743,390000000.0
2005-10-18 20:30:00,6.23785,6.24389,6.23524,6.23799,412000000.0
2005-10-18 21:00:00,6.23748,6.23874,6.23442,6.23577,378000000.0
2005-10-18 21:30:00,6.23578,6.23643,6.23209,6.23342,408000000.0
2005-10-18 22:00:00,6.23306,6.23519,6.2314,6.23417,411000000.0
2005-10-18 22:30:00,6.23399,6.23658,6.23171,6.2343,381000000.0
2005-10-18 23:00:00,6.23442,6.23546,6.23111,6.23197,389000000.0
2005-10-18 23:30:00,6.23222,6.23313,6.22965,6.23074,433000000.0
2005-10-19 00:00:00,6.23124,6.2342,6.23025,6.23315,386000000.0
2005-10-19 00:30:00,6.23283,6.23883,6.22981,6.23814,394000000.0
2005-10-19 01:00:00,6.23863,6.2463,6.23818,6.24414,380000000.0
2005-10-19 01:30:00,6.24387,6.25205,6.24138,6.24846,407000000.0
2005-10-19 02:00:00,6.24929,6.25035,6.24464,6.24539,419000000.0
2005-10-19 02:30:00,6.24552,6.24842,6.24248,6.24383,404000000.0
2005-10-19 03:00:00,6.24261,6.2475,6.24173,6.24479,398000000.0
2005-10-19 03:30:00,6.24523,6.25129,6.24523,6.25072,400000000.0
2005-10-19 04:00:00,6.25131,6.25427,6.24867,6.25124,385000000.0
2005-10-19 04:30:00,6.25127,6.25361,6.2496,6.25277,383000000.0
2005-10-19 05:00:00,6.25269,6.25352,6.24819,6.25036,405000000.0
2005-10-19 05:30:00,6.24996,6.25149,6.24645,6.24988,424000000.0
2005-10-19 06:00:00,6.24974,6.25236,6.24829,6.25092,439000000.0
2005-10-19 06:30:00,6.25047,6.25351,6.24934,6.25039,390000000.0
2005-10-19 07:00:00,6.24996,6.25358,6.24711,6.24769,433000000.0
2005-10-19 07:30:00,6.24758,6.24876,6.24201,6.24268,367000000.0
2005-10-19 08:00:00,6.24209,6.24748,6.24161,6.24628,375000000.0
2005-10-19 08:30:00,6.24753,6.27876,6.24753,6.27458,403000000.0
2005-10-19 09:00:00,6.27439,6.2783,6.26934,6.27093,409000000.0
2005-10-19 09:30:00,6.27031,6.27292,6.26442,6.266,446000000.0
2005-10-19 10:00:00,6.26659,6.27144,6.2616,6.27004,389000000.0
2005-10-19 10:30:00,6.27075,6.27084,6.25615,6.25621,367000000.0
2005-10-19 11:00:00,6.25805,6.25949,6.2349,6.23968,402000000.0
2005-10-19 11:30:00,6.24002,6.24347,6.23249,6.24197,380000000.0
2005-10-19 12:00:00,6.24236,6.24236,6.22709,6.22809,370000000.0
2005-10-19 12:30:00,6.22927,6.23709,6.2256,6.2296,388000000.0
2005-10-19 13:00:00,6.23014,6.23196,6.22484,6.23171,440000000.0
2005-10-19 13:30:00,6.2315,6.24009,6.23148,6.23578,356000000.0
2005-10-19 14:00:00,6.23616,6.24142,6.23328,6.23968,381000000.0
2005-10-19 14:30:00,6.23988,6.2479,6.23863,6.23892,387000000.0
2005-10-19 15:00:00,6.23868,6.24865,6.23868,6.24657,403000000.0
2005-10-19 15:30:00,6.2469,6.2474,6.23027,6.23351,412000000.0
2005-10-19 16:00:00,6.23331,6.23703,6.2293,6.23065,377000000.0
2005-10-19 16:30:00,6.2318,6.23215,6.21895,6.22149,394000000.0
2005-10-19 17:00:00,6.22185,6.2235,6.21287,6.21455,380000000.0
2005-10-19 17:30:00,6.21461,6.2218,6.2141,6.22073,415000000.0
2005-10-19 18:00:00,6.22111,6.22148,6.21556,6.21951,394000000.0
2005-10-19 18:30:00,6.22014,6.23018,6.21862,6.22913,408000000.0
2005-10-19 19:00:00,6.2299,6.23135,6.22297,6.22569,409000000.0
2005-10-19 19:30:00,6.2244,6.2296,6.22329,6.22767,408000000.0
2005-10-19 20:00:00,6.22793,6.23546,6.22379,6.22625,390000000.0
2005-10-19 20:30:00,6.22724,6.23153,6.22077,6.22322,412000000.0
2005-10-19 21:00:00,6.22271,6.22371,6.21682,6.21707,378000000.0
2005-10-19 21:30:00,6.2166,6.21821,6.21037,6.21193,408000000.0
2005-10-19 22:00:00,6.21177,6.21622,6.2113,6.21546,411000000.0
2005-10-19 22:30:00,6.21539,6.21824,6.21365,6.21796,381000000.0
2005-10-19 23:00:00,6.21781,6.21809,6.2133,6.21352,389000000.0
2005-10-19 23:30:00,6.21403,6.2209,6.21403,6.21586,433000000.0
2005-10-20 00:00:00,6.21629,6.22064,6.21425,6.21838,386000000.0
2005-10-20 00:30:00,6.21947,6.22896,6.21759,6.22771,394000000.0
2005-10-20 01:00:00,6.22745,6.23063,6.22042,6.22371,380000000.0
2005-10-20 01:30:00,6.22305,6.22382,6.21993,6.22187,407000000.0
2005-10-20 02:00:00,6.22155,6.22833,6.21977,6.22521,419000000.0
2005-10-20 02:30:00,6.22524,6.23049,6.22263,6.22279,404000000.0
2005-10-20 03:00:00,6.22267,6.22881,6.22267,6.22444,398000000.0
2005-10-20 03:30:00,6.22424,6.22641,6.22197,6.22572,400000000.0
2005-10-20 04:00:00,6.22596,6.22986,6.22431,6.22957,385000000.0
2005-10-20 04:30:00,6.22969,6.23087,6.22477,6.22628,383000000.0
2005-10-20 05:00:00,6.22643,6.23359,6.22576,6.22991,405000000.0
2005-10-20 05:30:00,6.22966,6.2345,6.22922,6.23402,424000000.0
2005-10-20 06:00:00,6.23369,6.23422,6.23006,6.23169,439000000.0
2005-10-20 06:30:00,6.23161,6.23267,6.22457,6.22674,390000000.0
2005-10-20 07:00:00,6.22685,6.23084,6.22572,6.22765,433000000.0
2005-10-20 07:30:00,6.22733,6.22999,6.22424,6.2266,367000000.0
2005-10-20 08:00:00,6.22774,6.23156,6.22468,6.22882,375000000.0
2005-10-20 08:30:00,6.22927,6.23022,6.21483,6.21881,403000000.0
2005-10-20 09:00:00,6.2184,6.2268,6.21508,6.2266,409000000.0
2005-10-20 09:30:00,6.22682,6.23401,6.22362,6.2318,446000000.0
2005-10-20 10:00:00,6.23256,6.23488,6.22798,6.22847,389000000.0
2005-10-20 10:30:00,6.22879,6.22955,6.22157,6.22498,367000000.0
2005-10-20 11:00:00,6.22401,6.23928,6.2236,6.2333,402000000.0
2005-10-20 11:30:00,6.23331,6.23336,6.22126,6.22647,380000000.0
2005-10-20 12:00:00,6.2265,6.23083,6.22519,6.2293,370000000.0
2005-10-20 12:30:00,6.22935,6.23497,6.22595,6.23359,388000000.0
2005-10-20 13:00:00,6.23451,6.23467,6.22936,6.23386,440000000.0
2005-10-20 13:30:00,6.23419,6.23852,6.23322,6.23491,356000000.0
2005-10-20 14:00:00,6.23479,6.23801,6.23143,6.23336,381000000.0
2005-10-20 14:30:00,6.23341,6.23868,6.23113,6.23234,387000000.0
2005-10-20 15:00:00,6.23141,6.23267,6.2271,6.22751,403000000.0
2005-10-20 15:30:00,6.22766,6.23335,6.22237,6.22444,412000000.0
2005-10-20 16:00:00,6.22377,6.2292,6.2192,6.22355,377000000.0
2005-10-20 16:30:00,6.22356,6.22475,6.2177,6.22259,394000000.0
2005-10-20 17:00:00,6.22235,6.23069,6.22157,6.22533,380000000.0
2005-10-20 17:30:00,6.22535,6.22623,6.2183,6.22216,415000000.0
2005-10-20 18:00:00,6.22342,6.22844,6.21999,6.22186,394000000.0
2005-10-20 18:30:00,6.22185,6.22933,6.2195,6.22674,408000000.0
2005-10-20 19:00:00,6.22823,6.22823,6.22175,6.22389,409000000.0
2005-10-20 19:30:00,6.22415,6.22415,6.2174,6.22146,408000000.0
2005-10-20 20:00:00,6.22151,6.22199,6.21697,6.21873,390000000.0
2005-10-20 20:30:00,6.2182,6.22096,6.21419,6.21707,412000000.0
2005-10-20 21:00:00,6.21674,6.22005,6.20317,6.20424,378000000.0
2005-10-20 21:30:00,6.20439,6.20855,6.19947,6.20566,408000000.0
2005-10-20 22:00:00,6.20504,6.20669,6.20156,6.20275,411000000.0
2005-10-20 22:30:00,6.20257,6.20482,6.19954,6.20053,381000000.0
2005-10-20 23:00:00,6.20094,6.20482,6.20009,6.20269,389000000.0
2005-10-20 23:30:00,6.20269,6.20651,6.20054,6.20184,433000000.0
2005-10-21 00:00:00,6.20196,6.20519,6.20132,6.20351,386000000.0
2005-10-21 00:30:00,6.20371,6.20576,6.20218,6.20387,394000000.0
2005-10-21 01:00:00,6.20347,6.20609,6.20185,6.20361,380000000.0
2005-10-21 01:30:00,6.20314,6.20389,6.19239,6.19283,407000000.0
2005-10-21 02:00:00,6.19269,6.1954,6.17692,6.18225,419000000.0
2005-10-21 02:30:00,6.1815,6.18558,6.17846,6.18152,404000000.0
2005-10-21 03:00:00,6.18284,6.19131,6.1738,6.1895,398000000.0
2005-10-21 03:30:00,6.18835,6.18881,6.1819,6.18769,400000000.0
2005-10-21 04:00:00,6.18731,6.19646,6.18353,6.19646,385000000.0
2005-10-21 04:30:00,6.19694,6.19694,6.187,6.18816,383000000.0
2005-10-21 05:00:00,6.18778,6.1948,6.18465,6.18825,405000000.0
2005-10-21 05:30:00,6.18688,6.19323,6.18562,6.18927,424000000.0
2005-10-21 06:00:00,6.18912,6.19549,6.18777,6.19503,439000000.0
2005-10-21 06:30:00,6.19502,6.19502,6.19039,6.19325,390000000.0
2005-10-21 07:00:00,6.19338,6.19457,6.18918,6.1924,433000000.0
2005-10-21 07:30:00,6.19244,6.20059,6.1921,6.19531,367000000.0
2005-10-21 08:00:00,6.19473,6.19519,6.18444,6.19097,375000000.0
2005-10-21 08:30:00,6.19015,6.19279,6.18521,6.19221,403000000.0
2005-10-21 09:00:00,6.19203,6.19273,6.18753,6.18985,409000000.0
2005-10-21 09:30:00,6.18869,6.18971,6.1823,6.18271,446000000.0
2005-10-21 10:00:00,6.18271,6.19193,6.18106,6.18972,389000000.0
2005-10-21 10:30:00,6.19078,6.19345,6.18447,6.18862,367000000.0
2005-10-21 11:00:00,6.18782,6.1914,6.18594,6.18971,402000000.0
2005-10-21 11:30:00,6.19036,6.199,6.18947,6.19636,380000000.0
2005-10-21 12:00:00,6.19683,6.20449,6.19494,6.20426,370000000.0
2005-10-21 12:30:00,6.20422,6.20614,6.2017,6.20426,388000000.0
2005-10-21 13:00:00,6.20428,6.20659,6.19879,6.20111,440000000.0
2005-10-21 13:30:00,6.20077,6.21049,6.20019,6.20733,356000000.0
2005-10-21 14:00:00,6.20778,6.2108,6.1999,6.20431,381000000.0
2005-10-21 14:30:00,6.20431,6.20597,6.1949,6.19583,387000000.0
2005-10-21 15:00:00,6.19583,6.19912,6.19004,6.19656,403000000.0
2005-10-21 15:30:00,6.19608,6.19712,6.1885,6.19283,412000000.0
2005-10-21 16:00:00,6.19255,6.19831,6.19077,6.19756,377000000.0
2005-10-21 16:30:00,6.19797,6.20608,6.19602,6.20404,394000000.0
2005-10-21 17:00:00,6.205,6.23029,6.20209,6.22986,380000000.0
2005-10-21 17:30:00,6.23036,6.23606,6.22471,6.23342,415000000.0
2005-10-21 18:00:00,6.23363,6.24182,6.22644,6.23981,394000000.0
2005-10-21 18:30:00,6.23872,6.23926,6.23194,6.23223,408000000.0
2005-10-21 19:00:00,6.23307,6.24187,6.23133,6.24187,409000000.0
2005-10-21 19:30:00,6.24166,6.24862,6.23814,6.24563,408000000.0
2005-10-21 20:00:00,6.24571,6.24671,6.23989,6.24101,390000000.0
2005-10-21 20:30:00,6.24062,6.24401,6.23889,6.2398,412000000.0
2005-10-21 21:00:00,6.23956,6.24374,6.23225,6.2358,378000000.0
2005-10-21 21:30:00,6.237,6.23848,6.23358,6.23746,408000000.0
2005-10-21 22:00:00,6.23704,6.23891,6.23592,6.23674,411000000.0
2005-10-21 22:30:00,6.23657,6.23893,6.23414,6.23618,381000000.0
2005-10-24 02:00:00,6.24622,6.24749,6.24085,6.24443,419000000.0
2005-10-24 02:30:00,6.24389,6.24567,6.24025,6.24475,404000000.0
2005-10-24 03:00:00,6.24291,6.24719,6.24154,6.24437,398000000.0
2005-10-24 03:30:00,6.24428,6.24692,6.2428,6.24403,400000000.0
2005-10-24 04:00:00,6.24375,6.24962,6.24175,6.24815,385000000.0
2005-10-24 04:30:00,6.24857,6.24996,6.2473,6.24996,383000000.0
2005-10-24 05:00:00,6.24861,6.25171,6.24732,6.24817,405000000.0
2005-10-24 05:30:00,6.24836,6.24923,6.24493,6.2467,424000000.0
2005-10-24 06:00:00,6.24709,6.24815,6.24385,6.24528,439000000.0
2005-10-24 06:30:00,6.24577,6.24656,6.24157,6.24375,390000000.0
2005-10-24 07:00:00,6.244,6.24791,6.24358,6.24715,433000000.0
2005-10-24 07:30:00,6.24714,6.24975,6.24356,6.24427,367000000.0
2005-10-24 08:00:00,6.24444,6.24603,6.23504,6.23703,375000000.0
2005-10-24 08:30:00,6.23662,6.24391,6.2348,6.23637,403000000.0
2005-10-24 09:00:00,6.23629,6.24234,6.233,6.23872,409000000.0
2005-10-24 09:30:00,6.23854,6.24471,6.23828,6.24422,446000000.0
2005-10-24 10:00:00,6.24366,6.24875,6.23862,6.24524,389000000.0
2005-10-24 10:30:00,6.24522,6.24693,6.2414,6.24293,367000000.0
2005-10-24 11:00:00,6.24236,6.24262,6.23612,6.23941,402000000.0
2005-10-24 11:30:00,6.23935,6.23955,6.23568,6.23763,380000000.0
2005-10-24 12:00:00,6.23613,6.24131,6.23485,6.24081,370000000.0
2005-10-24 12:30:00,6.24097,6.24351,6.239,6.24211,388000000.0
2005-10-24 13:00:00,6.24191,6.24264,6.23743,6.23838,440000000.0
2005-10-24 13:30:00,6.23787,6.24343,6.236,6.23955,356000000.0
2005-10-24 14:00:00,6.23954,6.24276,6.23535,6.23939,381000000.0
2005-10-24 14:30:00,6.23986,6.24298,6.23182,6.23233,387000000.0
2005-10-24 15:00:00,6.23203,6.23699,6.22756,6.2304,403000000.0
2005-10-24 15:30:00,6.23124,6.23386,6.22747,6.23,412000000.0
2005-10-24 16:00:00,6.22958,6.23284,6.21724,6.22278,377000000.0
2005-10-24 16:30:00,6.22283,6.22545,6.22007,6.22011,394000000.0
2005-10-24 17:00:00,6.22003,6.22789,6.21628,6.22575,380000000.0
2005-10-24 17:30:00,6.22455,6.22536,6.21063,6.21181,415000000.0
2005-10-24 18:00:00,6.21252,6.21699,6.19942,6.20641,394000000.0
2005-10-24 18:30:00,6.20618,6.21735,6.20594,6.21429,408000000.0
2005-10-24 19:00:00,6.21505,6.23095,6.20964,6.2261,409000000.0
2005-10-24 19:30:00,6.22633,6.22843,6.21846,6.22385,408000000.0
2005-10-24 20:00:00,6.22331,6.22432,6.21687,6.22077,390000000.0
2005-10-24 20:30:00,6.22131,6.22473,6.22075,6.22319,412000000.0
2005-10-24 21:00:00,6.22255,6.22366,6.21929,6.2209,378000000.0
2005-10-24 21:30:00,6.21961,6.22107,6.21695,6.22088,408000000.0
2005-10-24 22:00:00,6.2208,6.2224,6.21625,6.21759,411000000.0
2005-10-24 22:30:00,6.21739,6.21861,6.21456,6.21749,381000000.0
2005-10-24 23:00:00,6.21836,6.22046,6.21536,6.21603,389000000.0
2005-10-24 23:30:00,6.21627,6.22171,6.21559,6.22171,433000000.0
2005-10-25 00:00:00,6.22214,6.22551,6.22074,6.22216,386000000.0
2005-10-25 00:30:00,6.22335,6.22459,6.22066,6.2225,394000000.0
2005-10-25 01:00:00,6.22189,6.22866,6.22083,6.22715,380000000.0
2005-10-25 01:30:00,6.22745,6.2334,6.22441,6.23101,407000000.0
2005-10-25 02:00:00,6.23132,6.24023,6.22988,6.23726,419000000.0
2005-10-25 02:30:00,6.23677,6.23834,6.23328,6.2345,404000000.0
2005-10-25 03:00:00,6.23478,6.23626,6.22903,6.22991,398000000.0
2005-10-25 03:30:00,6.2298,6.23209,6.22642,6.22924,400000000.0
2005-10-25 04:00:00,6.22839,6.23196,6.22722,6.23041,385000000.0
2005-10-25 04:30:00,6.23011,6.23296,6.22904,6.23214,383000000.0
2005-10-25 05:00:00,6.23223,6.23297,6.22199,6.22419,405000000.0
2005-10-25 05:30:00,6.22378,6.22669,6.22067,6.22213,424000000.0
2005-10-25 06:00:00,6.22256,6.22801,6.22127,6.22438,439000000.0
2005-10-25 06:30:00,6.22456,6.22751,6.22414,6.22597,390000000.0
2005-10-25 07:00:00,6.22564,6.22663,6.2211,6.22261,433000000.0
2005-10-25 07:30:00,6.22258,6.23152,6.22195,6.23093,367000000.0
2005-10-25 08:00:00,6.23025,6.23636,6.22776,6.23571,375000000.0
2005-10-25 08:30:00,6.23641,6.23854,6.23225,6.23498,403000000.0
2005-10-25 09:00:00,6.23505,6.24292,6.23505,6.23561,409000000.0
2005-10-25 09:30:00,6.23487,6.23489,6.22452,6.227,446000000.0
2005-10-25 10:00:00,6.22677,6.22733,6.20218,6.20734,389000000.0
2005-10-25 10:30:00,6.20845,6.20845,6.19142,6.19681,367000000.0
2005-10-25 11:00:00,6.19668,6.20188,6.19459,6.20026,402000000.0
2005-10-25 11:30:00,6.20055,6.20295,6.19187,6.19187,380000000.0
2005-10-25 12:00:00,6.19253,6.198,6.19093,6.19774,370000000.0
2005-10-25 12:30:00,6.19573,6.19883,6.18686,6.18998,388000000.0
2005-10-25 13:00:00,6.18996,6.19271,6.18818,6.19013,440000000.0
2005-10-25 13:30:00,6.19006,6.19571,6.18968,6.19571,356000000.0
2005-10-25 14:00:00,6.19505,6.20267,6.19127,6.19512,381000000.0
2005-10-25 14:30:00,6.19478,6.19837,6.17801,6.17896,387000000.0
2005-10-25 15:00:00,6.17957,6.18319,6.17477,6.18149,403000000.0
2005-10-25 15:30:00,6.18193,6.18229,6.17393,6.17786,412000000.0
2005-10-25 16:00:00,6.17671,6.1768,6.15182,6.15302,377000000.0
2005-10-25 16:30:00,6.15335,6.16115,6.15086,6.15966,394000000.0
2005-10-25 17:00:00,6.15841,6.16409,6.155,6.15954,380000000.0
2005-10-25 17:30:00,6.1595,6.16346,6.1551,6.16043,415000000.0
2005-10-25 18:00:00,6.15919,6.1628,6.15495,6.15877,394000000.0
2005-10-25 18:30:00,6.15877,6.16182,6.15543,6.15744,408000000.0
2005-10-25 19:00:00,6.15674,6.16067,6.15614,6.16067,409000000.0
2005-10-25 19:30:00,6.16064,6.16182,6.15737,6.15944,408000000.0
2005-10-25 20:00:00,6.15888,6.15888,6.14949,6.15124,390000000.0
2005-10-25 20:30:00,6.15135,6.15676,6.15064,6.15555,412000000.0
2005-10-25 21:00:00,6.15577,6.16139,6.15395,6.15851,378000000.0
2005-10-25 21:30:00,6.15876,6.16221,6.15551,6.16043,408000000.0
2005-10-25 22:00:00,6.15993,6.16257,6.15819,6.15819,411000000.0
2005-10-25 22:30:00,6.15769,6.15907,6.1529,6.15513,381000000.0
2005-10-25 23:00:00,6.15547,6.15669,6.14978,6.14978,389000000.0
2005-10-25 23:30:00,6.15035,6.15511,6.15021,6.15251,433000000.0
2005-10-26 00:00:00,6.15236,6.15937,6.15149,6.15863,386000000.0
2005-10-26 00:30:00,6.15854,6.15949,6.15174,6.15195,394000000.0
2005-10-26 01:00:00,6.15338,6.15828,6.15113,6.15725,380000000.0
2005-10-26 01:30:00,6.15771,6.15956,6.15311,6.15849,407000000.0
2005-10-26 02:00:00,6.15883,6.16371,6.15741,6.1601,419000000.0
2005-10-26 02:30:00,6.16059,6.1627,6.1541,6.16217,404000000.0
2005-10-26 03:00:00,6.16168,6.16464,6.15826,6.16226,398000000.0
2005-10-26 03:30:00,6.16179,6.1628,6.15251,6.15859,400000000.0
2005-10-26 04:00:00,6.15864,6.16176,6.15756,6.16088,385000000.0
2005-10-26 04:30:00,6.16085,6.16136,6.15406,6.15603,383000000.0
2005-10-26 05:00:00,6.15624,6.1575,6.15337,6.15627,405000000.0
2005-10-26 05:30:00,6.15615,6.15857,6.15503,6.15713,424000000.0
2005-10-26 06:00:00,6.15699,6.15834,6.1544,6.15599,439000000.0
2005-10-26 06:30:00,6.15629,6.16365,6.15517,6.16179,390000000.0
2005-10-26 07:00:00,6.1618,6.16291,6.15805,6.15936,433000000.0
2005-10-26 07:30:00,6.15919,6.16111,6.15198,6.15601,367000000.0
2005-10-26 08:00:00,6.15586,6.15886,6.13964,6.14286,375000000.0
2005-10-26 08:30:00,6.14329,6.15752,6.14088,6.15373,403000000.0
2005-10-26 09:00:00,6.1529,6.17265,6.15046,6.17092,409000000.0
2005-10-26 09:30:00,6.17011,6.17787,6.16396,6.1717,446000000.0
2005-10-26 10:00:00,6.17223,6.17387,6.16177,6.17194,389000000.0
2005-10-26 10:30:00,6.17193,6.17302,6.16416,6.16757,367000000.0
2005-10-26 11:00:00,6.16749,6.17193,6.16559,6.17062,402000000.0
2005-10-26 11:30:00,6.17002,6.17702,6.16833,6.17577,380000000.0
2005-10-26 12:00:00,6.17602,6.17772,6.16875,6.17129,370000000.0
2005-10-26 12:30:00,6.17201,6.17581,6.1689,6.17393,388000000.0
2005-10-26 13:00:00,6.17425,6.17621,6.16817,6.17292,440000000.0
2005-10-26 13:30:00,6.17323,6.17364,6.16701,6.17266,356000000.0
2005-10-26 14:00:00,6.17294,6.18536,6.17008,6.17935,381000000.0
2005-10-26 14:30:00,6.17889,6.18365,6.17342,6.17498,387000000.0
2005-10-26 15:00:00,6.17507,6.17672,6.17008,6.17598,403000000.0
2005-10-26 15:30:00,6.17665,6.17758,6.16527,6.16659,412000000.0
2005-10-26 16:00:00,6.16707,6.16723,6.15939,6.16502,377000000.0
2005-10-26 16:30:00,6.16506,6.17483,6.16369,6.17141,394000000.0
2005-10-26 17:00:00,6.17063,6.17066,6.1657,6.16886,380000000.0
2005-10-26 17:30:00,6.16823,6.17529,6.16749,6.16797,415000000.0
2005-10-26 18:00:00,6.16868,6.17963,6.16838,6.17586,394000000.0
2005-10-26 18:30:00,6.17609,6.17795,6.17389,6.17717,408000000.0
2005-10-26 19:00:00,6.17727,6.17804,6.1697,6.17436,409000000.0
2005-10-26 19:30:00,6.174,6.17444,6.16885,6.17256,408000000.0
2005-10-26 20:00:00,6.17294,6.17944,6.17142,6.1751,390000000.0
2005-10-26 20:30:00,6.17466,6.1748,6.16946,6.17136,412000000.0
2005-10-26 21:00:00,6.17086,6.1757,6.16911,6.17459,378000000.0
2005-10-26 21:30:00,6.17415,6.17776,6.17199,6.17583,408000000.0
2005-10-26 22:00:00,6.17463,6.17984,6.17368,6.17409,411000000.0
2005-10-26 22:30:00,6.17501,6.17712,6.17273,6.17571,381000000.0
2005-10-26 23:00:00,6.17538,6.17759,6.17359,6.17604,389000000.0
2005-10-26 23:30:00,6.17774,6.18123,6.17648,6.17972,433000000.0
2005-10-27 00:00:00,6.17941,6.1818,6.17784,6.17899,386000000.0
2005-10-27 00:30:00,6.17913,6.18145,6.17751,6.18006,394000000.0
2005-10-27 01:00:00,6.17965,6.18184,6.17644,6.18048,380000000.0
2005-10-27 01:30:00,6.18102,6.18805,6.17942,6.18378,407000000.0
2005-10-27 02:00:00,6.18427,6.18527,6.16538,6.16688,419000000.0
2005-10-27 02:30:00,6.16691,6.16998,6.1647,6.16742,404000000.0
2005-10-27 03:00:00,6.16753,6.16753,6.1604,6.16246,398000000.0
2005-10-27 03:30:00,6.16221,6.16682,6.16099,6.16324,400000000.0
2005-10-27 04:00:00,6.16305,6.16645,6.16163,6.1661,385000000.0
2005-10-27 04:30:00,6.16658,6.16658,6.15927,6.16072,383000000.0
2005-10-27 05:00:00,6.16117,6.1622,6.14749,6.15462,405000000.0
2005-10-27 05:30:00,6.15431,6.15753,6.14969,6.15306,424000000.0
2005-10-27 06:00:00,6.15283,6.15488,6.14406,6.14672,439000000.0
2005-10-27 06:30:00,6.1466,6.14841,6.14246,6.1467,390000000.0
2005-10-27 07:00:00,6.14687,6.16076,6.14329,6.15867,433000000.0
2005-10-27 07:30:00,6.15843,6.16433,6.15294,6.16042,367000000.0
2005-10-27 08:00:00,6.16106,6.16538,6.15558,6.16357,375000000.0
2005-10-27 08:30:00,6.16367,6.16805,6.15472,6.15708,403000000.0
2005-10-27 09:00:00,6.15741,6.15849,6.1465,6.14921,409000000.0
2005-10-27 09:30:00,6.14968,6.15308,6.144,6.15133,446000000.0
2005-10-27 10:00:00,6.1512,6.15123,6.13712,6.1395,389000000.0
2005-10-27 10:30:00,6.13989,6.14877,6.1342,6.14877,367000000.0
2005-10-27 11:00:00,6.14887,6.15142,6.14342,6.14727,402000000.0
2005-10-27 11:30:00,6.14817,6.15115,6.14605,6.1483,380000000.0
2005-10-27 12:00:00,6.14792,6.14875,6.1378,6.14024,370000000.0
2005-10-27 12:30:00,6.14257,6.14995,6.14071,6.14525,388000000.0
2005-10-27 13:00:00,6.14575,6.14858,6.14096,6.14515,440000000.0
2005-10-27 13:30:00,6.14566,6.14705,6.14194,6.14261,356000000.0
2005-10-27 14:00:00,6.14246,6.14825,6.14047,6.14339,381000000.0
2005-10-27 14:30:00,6.14322,6.14415,6.12355,6.12774,387000000.0
2005-10-27 15:00:00,6.12787,6.13133,6.1251,6.12764,403000000.0
2005-10-27 15:30:00,6.12772,6.13773,6.12563,6.13763,412000000.0
2005-10-27 16:00:00,6.13711,6.14444,6.13356,6.14059,377000000.0
2005-10-27 16:30:00,6.14022,6.14335,6.13503,6.13755,394000000.0
2005-10-27 17:00:00,6.13715,6.14567,6.13645,6.14248,380000000.0
2005-10-27 17:30:00,6.14176,6.14255,6.13395,6.13665,415000000.0
2005-10-27 18:00:00,6.13699,6.14084,6.13254,6.13293,394000000.0
2005-10-27 18:30:00,6.13425,6.14223,6.13257,6.14056,408000000.0
2005-10-27 19:00:00,6.14064,6.14127,6.13742,6.13881,409000000.0
2005-10-27 19:30:00,6.13736,6.14005,6.1361,6.13823,408000000.0
2005-10-27 20:00:00,6.13851,6.14761,6.13691,6.14323,390000000.0
2005-10-27 20:30:00,6.14455,6.14942,6.13839,6.1399,412000000.0
2005-10-27 21:00:00,6.14014,6.1426,6.13772,6.14015,378000000.0
2005-10-27 21:30:00,6.14021,6.14334,6.13737,6.14177,408000000.0
2005-10-27 22:00:00,6.14164,6.14337,6.13953,6.1413,411000000.0
2005-10-27 22:30:00,6.14139,6.143,6.1383,6.13978,381000000.0
2005-10-27 23:00:00,6.13968,6.14281,6.13747,6.14169,389000000.0
2005-10-27 23:30:00,6.1409,6.14315,6.13933,6.14231,433000000.0
2005-10-28 00:00:00,6.14187,6.14187,6.13683,6.13938,386000000.0
2005-10-28 00:30:00,6.13927,6.14156,6.13658,6.13859,394000000.0
2005-10-28 01:00:00,6.13795,6.14472,6.13696,6.14429,380000000.0
2005-10-28 01:30:00,6.14454,6.14557,6.13838,6.13951,407000000.0
2005-10-28 02:00:00,6.13879,6.13967,6.13187,6.13956,419000000.0
2005-10-28 02:30:00,6.13885,6.13885,6.13164,6.13746,404000000.0
2005-10-28 03:00:00,6.13813,6.14678,6.13791,6.1459,398000000.0
2005-10-28 03:30:00,6.14502,6.14701,6.13917,6.1408,400000000.0
2005-10-28 04:00:00,6.14067,6.14328,6.13766,6.13919,385000000.0
2005-10-28 04:30:00,6.139,6.14064,6.13543,6.13859,383000000.0
2005-10-28 05:00:00,6.13926,6.14113,6.13762,6.13975,405000000.0
2005-10-28 05:30:00,6.13955,6.14237,6.13863,6.14161,424000000.0
2005-10-28 06:00:00,6.14122,6.14313,6.13992,6.1421,439000000.0
2005-10-28 06:30:00,6.14171,6.14272,6.13889,6.14151,390000000.0
2005-10-28 07:00:00,6.14179,6.14355,6.13939,6.1426,433000000.0
2005-10-28 07:30:00,6.14244,6.14465,6.14041,6.1432,367000000.0
2005-10-28 08:00:00,6.14307,6.14479,6.13283,6.13553,375000000.0
2005-10-28 08:30:00,6.13417,6.13748,6.1291,6.13413,403000000.0
2005-10-28 09:00:00,6.13466,6.13771,6.12695,6.1283,409000000.0
2005-10-28 09:30:00,6.12908,6.13157,6.1241,6.12603,446000000.0
2005-10-28 10:00:00,6.12588,6.1353,6.124,6.13402,389000000.0
2005-10-28 10:30:00,6.13349,6.13546,6.12898,6.13381,367000000.0
2005-10-28 11:00:00,6.13349,6.13717,6.12795,6.13314,402000000.0
2005-10-28 11:30:00,6.13333,6.13741,6.12892,6.13473,380000000.0
2005-10-28 12:00:00,6.13495,6.13675,6.13171,6.13181,370000000.0
2005-10-28 12:30:00,6.13182,6.13679,6.13002,6.13504,388000000.0
2005-10-28 13:00:00,6.13513,6.13621,6.13208,6.13505,440000000.0
2005-10-28 13:30:00,6.13503,6.14266,6.13488,6.13877,356000000.0
2005-10-28 14:00:00,6.13891,6.14204,6.13316,6.14195,381000000.0
2005-10-28 14:30:00,6.14467,6.16166,6.13866,6.15686,387000000.0
2005-10-28 15:00:00,6.1579,6.16212,6.15349,6.15623,403000000.0
2005-10-28 15:30:00,6.15525,6.15907,6.14727,6.14727,412000000.0
2005-10-28 16:00:00,6.14799,6.15537,6.14592,6.15142,377000000.0
2005-10-28 16:30:00,6.15173,6.16179,6.14922,6.16027,394000000.0
2005-10-28 17:00:00,6.16109,6.16855,6.15791,6.16412,380000000.0
2005-10-28 17:30:00,6.16463,6.16722,6.15987,6.16722,415000000.0
2005-10-28 18:00:00,6.16682,6.17739,6.16364,6.17481,394000000.0
2005-10-28 18:30:00,6.17471,6.17879,6.17109,6.17863,408000000.0
2005-10-28 19:00:00,6.18024,6.18549,6.1772,6.18409,409000000.0
2005-10-28 19:30:00,6.18413,6.18528,6.17732,6.18042,408000000.0
2005-10-28 20:00:00,6.18178,6.18543,6.17998,6.18083,390000000.0
2005-10-28 20:30:00,6.18001,6.18193,6.17731,6.17899,412000000.0
2005-10-28 21:00:00,6.17895,6.17895,6.17425,6.17799,378000000.0
2005-10-28 21:30:00,6.1776,6.17995,6.17547,6.17801,408000000.0
2005-10-28 22:00:00,6.1779,6.17896,6.17579,6.17755,411000000.0
2005-10-28 22:30:00,6.17869,6.17933,6.17548,6.17672,381000000.0
2005-10-31 02:00:00,6.17863,6.18907,6.17863,6.18667,419000000.0
2005-10-31 02:30:00,6.18645,6.18798,6.17978,6.18036,404000000.0
2005-10-31 03:00:00,6.18056,6.18116,6.17641,6.17914,398000000.0
2005-10-31 03:30:00,6.17953,6.18047,6.17527,6.17622,400000000.0
2005-10-31 04:00:00,6.17571,6.17833,6.1744,6.17603,385000000.0
2005-10-31 04:30:00,6.17575,6.18235,6.17575,6.17889,383000000.0
2005-10-31 05:00:00,6.17878,6.18506,6.17878,6.18295,405000000.0
2005-10-31 05:30:00,6.18242,6.18481,6.18122,6.1813,424000000.0
2005-10-31 06:00:00,6.18225,6.18724,6.18065,6.18533,439000000.0
2005-10-31 06:30:00,6.1851,6.18905,6.18306,6.18793,390000000.0
2005-10-31 07:00:00,6.18743,6.18849,6.18063,6.18125,433000000.0
2005-10-31 07:30:00,6.18075,6.18389,6.18048,6.18308,367000000.0
2005-10-31 08:00:00,6.18223,6.18358,6.1757,6.17753,375000000.0
2005-10-31 08:30:00,6.17663,6.1792,6.17473,6.17695,403000000.0
2005-10-31 09:00:00,6.17762,6.18456,6.17591,6.17997,409000000.0
2005-10-31 09:30:00,6.18035,6.18336,6.17645,6.17822,446000000.0
2005-10-31 10:00:00,6.17817,6.18355,6.16998,6.1709,389000000.0
2005-10-31 10:30:00,6.17067,6.17354,6.16576,6.16995,367000000.0
2005-10-31 11:00:00,6.17054,6.17192,6.16703,6.17113,402000000.0
2005-10-31 11:30:00,6.17104,6.18,6.16973,6.1762,380000000.0
2005-10-31 12:00:00,6.17617,6.182,6.17509,6.17726,370000000.0
2005-10-31 12:30:00,6.17935,6.18565,6.17914,6.18248,388000000.0
2005-10-31 13:00:00,6.18444,6.19367,6.18401,6.18914,440000000.0
2005-10-31 13:30:00,6.18893,6.19407,6.18776,6.19404,356000000.0
2005-10-31 14:00:00,6.19348,6.19446,6.18858,6.19053,381000000.0
2005-10-31 14:30:00,6.19104,6.20162,6.19104,6.19827,387000000.0
2005-10-31 15:00:00,6.19914,6.20531,6.19801,6.20295,403000000.0
2005-10-31 15:30:00,6.20322,6.2105,6.20322,6.20935,412000000.0
2005-10-31 16:00:00,6.20972,6.21036,6.20226,6.2033,377000000.0
2005-10-31 16:30:00,6.20434,6.21113,6.20187,6.21022,394000000.0
2005-10-31 17:00:00,6.21035,6.22162,6.20893,6.21908,380000000.0
2005-10-31 17:30:00,6.21878,6.22876,6.21745,6.22492,415000000.0
2005-10-31 18:00:00,6.22279,6.22354,6.21566,6.21627,394000000.0
2005-10-31 18:30:00,6.21606,6.21997,6.214,6.21606,408000000.0
2005-10-31 19:00:00,6.21624,6.21874,6.21271,6.21754,409000000.0
2005-10-31 19:30:00,6.21746,6.2205,6.21509,6.21948,408000000.0
2005-10-31 20:00:00,6.21921,6.22504,6.21719,6.22061,390000000.0
2005-10-31 20:30:00,6.22063,6.22245,6.21874,6.21947,412000000.0
2005-10-31 21:00:00,6.21978,6.22232,6.21591,6.21843,378000000.0
2005-10-31 21:30:00,6.21918,6.22153,6.21704,6.21714,408000000.0
2005-10-31 22:00:00,6.21674,6.22132,6.21468,6.21885,411000000.0
2005-10-31 22:30:00,6.21837,6.22149,6.21744,6.22041,381000000.0
2005-10-31 23:00:00,6.22071,6.22118,6.21703,6.21723,389000000.0
2005-10-31 23:30:00,6.21713,6.2184,6.21376,6.21718,433000000.0
2005-11-01 00:00:00,6.21766,6.22117,6.21417,6.2204,386000000.0
2005-11-01 00:30:00,6.22025,6.22454,6.21755,6.22091,394000000.0
2005-11-01 01:00:00,6.221,6.22354,6.21953,6.22187,380000000.0
2005-11-01 01:30:00,6.22204,6.22487,6.21767,6.21809,407000000.0
2005-11-01 02:00:00,6.21802,6.22437,6.21802,6.2223,419000000.0
2005-11-01 02:30:00,6.22158,6.22358,6.21986,6.22279,404000000.0
2005-11-01 03:00:00,6.22251,6.22415,6.21837,6.21918,398000000.0
2005-11-01 03:30:00,6.21912,6.22526,6.21861,6.22526,400000000.0
2005-11-01 04:00:00,6.22527,6.22527,6.22079,6.22145,385000000.0
2005-11-01 04:30:00,6.22169,6.22375,6.22079,6.22298,383000000.0
2005-11-01 05:00:00,6.22272,6.22385,6.22115,6.22216,405000000.0
2005-11-01 05:30:00,6.22237,6.22405,6.22077,6.22197,424000000.0
2005-11-01 06:00:00,6.22175,6.2231,6.2203,6.22175,439000000.0
2005-11-01 06:30:00,6.22216,6.22456,6.22095,6.22304,390000000.0
2005-11-01 07:00:00,6.2237,6.22491,6.22103,6.22332,433000000.0
2005-11-01 07:30:00,6.22359,6.22441,6.22068,6.22296,367000000.0
2005-11-01 08:00:00,6.22338,6.2243,6.22141,6.22373,375000000.0
2005-11-01 08:30:00,6.22336,6.22623,6.22169,6.22323,403000000.0
2005-11-01 09:00:00,6.22243,6.22352,6.21572,6.21703,409000000.0
2005-11-01 09:30:00,6.21634,6.2201,6.21428,6.21665,446000000.0
2005-11-01 10:00:00,6.21631,6.2205,6.21019,6.21232,389000000.0
2005-11-01 10:30:00,6.21224,6.21739,6.20723,6.21695,367000000.0
2005-11-01 11:00:00,6.216,6.21893,6.21179,6.21317,402000000.0
2005-11-01 11:30:00,6.2132,6.2148,6.20582,6.20807,380000000.0
2005-11-01 12:00:00,6.20783,6.20914,6.20207,6.20908,370000000.0
2005-11-01 12:30:00,6.20842,6.21203,6.20394,6.20874,388000000.0
2005-11-01 13:00:00,6.20922,6.2121,6.20399,6.21137,440000000.0
2005-11-01 13:30:00,6.21117,6.21411,6.20565,6.20616,356000000.0
2005-11-01 14:00:00,6.2067,6.21049,6.20558,6.20585,381000000.0
2005-11-01 14:30:00,6.20583,6.207,6.19829,6.20372,387000000.0
2005-11-01 15:00:00,6.2038,6.20879,6.20115,6.20531,403000000.0
2005-11-01 15:30:00,6.20526,6.2169,6.20388,6.21531,412000000.0
2005-11-01 16:00:00,6.21481,6.21818,6.21241,6.2137,377000000.0
2005-11-01 16:30:00,6.21397,6.2229,6.21247,6.21837,394000000.0
2005-11-01 17:00:00,6.22046,6.22694,6.21197,6.22057,380000000.0
2005-11-01 17:30:00,6.22134,6.22317,6.21498,6.21839,415000000.0
2005-11-01 18:00:00,6.2179,6.2191,6.21277,6.21458,394000000.0
2005-11-01 18:30:00,6.2141,6.21588,6.20635,6.21462,408000000.0
2005-11-01 19:00:00,6.21454,6.21768,6.20879,6.21224,409000000.0
2005-11-01 19:30:00,6.21273,6.21333,6.20753,6.20935,408000000.0
2005-11-01 20:00:00,6.2097,6.21366,6.20826,6.21088,390000000.0
2005-11-01 20:30:00,6.21118,6.21316,6.20811,6.21022,412000000.0
2005-11-01 21:00:00,6.21073,6.21947,6.20338,6.21545,378000000.0
2005-11-01 21:30:00,6.21564,6.21667,6.20809,6.2126,408000000.0
2005-11-01 22:00:00,6.21129,6.21469,6.20978,6.21041,411000000.0
2005-11-01 22:30:00,6.2103,6.21149,6.20358,6.20563,381000000.0
2005-11-01 23:00:00,6.20552,6.20778,6.20223,6.20475,389000000.0
2005-11-01 23:30:00,6.20388,6.20535,6.19772,6.20231,433000000.0
2005-11-02 00:00:00,6.20382,6.20382,6.19461,6.19595,386000000.0
2005-11-02 00:30:00,6.19499,6.19967,6.19191,6.19505,394000000.0
2005-11-02 01:00:00,6.19515,6.20327,6.19315,6.20136,380000000.0
2005-11-02 01:30:00,6.20114,6.20314,6.19848,6.20182,407000000.0
2005-11-02 02:00:00,6.20189,6.20835,6.20068,6.20643,419000000.0
2005-11-02 02:30:00,6.20712,6.21145,6.20458,6.20721,404000000.0
2005-11-02 03:00:00,6.20649,6.21079,6.20484,6.20632,398000000.0
2005-11-02 03:30:00,6.20673,6.20775,6.20277,6.20526,400000000.0
2005-11-02 04:00:00,6.20516,6.20553,6.19775,6.1992,385000000.0
2005-11-02 04:30:00,6.199,6.20067,6.19659,6.19832,383000000.0
2005-11-02 05:00:00,6.19844,6.20008,6.19706,6.19722,405000000.0
2005-11-02 05:30:00,6.19677,6.19776,6.19137,6.1947,424000000.0
2005-11-02 06:00:00,6.1954,6.1957,6.18924,6.19313,439000000.0
2005-11-02 06:30:00,6.19398,6.19438,6.19029,6.19183,390000000.0
2005-11-02 07:00:00,6.19092,6.19251,6.18775,6.18977,433000000.0
2005-11-02 07:30:00,6.18966,6.19547,6.18792,6.19436,367000000.0
2005-11-02 08:00:00,6.19462,6.19617,6.19156,6.19523,375000000.0
2005-11-02 08:30:00,6.19546,6.19662,6.19162,6.19313,403000000.0
2005-11-02 09:00:00,6.19407,6.20099,6.19334,6.19776,409000000.0
2005-11-02 09:30:00,6.1968,6.19972,6.19111,6.19454,446000000.0
2005-11-02 10:00:00,6.19483,6.20575,6.19401,6.20467,389000000.0
2005-11-02 10:30:00,6.204,6.20887,6.20002,6.20698,367000000.0
2005-11-02 11:00:00,6.20655,6.20834,6.20144,6.20329,402000000.0
2005-11-02 11:30:00,6.20347,6.20557,6.20144,6.20476,380000000.0
2005-11-02 12:00:00,6.20557,6.20616,6.19996,6.20468,370000000.0
2005-11-02 12:30:00,6.20536,6.20734,6.19972,6.20596,388000000.0
2005-11-02 13:00:00,6.20608,6.2194,6.20519,6.21813,440000000.0
2005-11-02 13:30:00,6.21773,6.21861,6.21251,6.21718,356000000.0
2005-11-02 14:00:00,6.21704,6.21738,6.21194,6.21623,381000000.0
2005-11-02 14:30:00,6.21633,6.21889,6.21349,6.21654,387000000.0
2005-11-02 15:00:00,6.21742,6.21931,6.20841,6.20936,403000000.0
2005-11-02 15:30:00,6.2103,6.21147,6.19821,6.19919,412000000.0
2005-11-02 16:00:00,6.20022,6.20044,6.19285,6.19346,377000000.0
2005-11-02 16:30:00,6.19401,6.19807,6.18985,6.19658,394000000.0
2005-11-02 17:00:00,6.19659,6.20244,6.18951,6.19006,380000000.0
2005-11-02 17:30:00,6.1894,6.18999,6.17632,6.18065,415000000.0
2005-11-02 18:00:00,6.1793,6.18199,6.17572,6.17945,394000000.0
2005-11-02 18:30:00,6.18003,6.18137,6.17637,6.17972,408000000.0
2005-11-02 19:00:00,6.17992,6.18095,6.17425,6.17541,409000000.0
2005-11-02 19:30:00,6.17484,6.18216,6.171,6.18177,408000000.0
2005-11-02 20:00:00,6.18169,6.18254,6.17802,6.1811,390000000.0
2005-11-02 20:30:00,6.18051,6.18496,6.17956,6.17971,412000000.0
2005-11-02 21:00:00,6.18005,6.1822,6.17528,6.1754,378000000.0
2005-11-02 21:30:00,6.17593,6.17892,6.17462,6.17707,408000000.0
2005-11-02 22:00:00,6.17742,6.17953,6.17554,6.17855,411000000.0
2005-11-02 22:30:00,6.17864,6.1804,6.17575,6.17723,381000000.0
2005-11-02 23:00:00,6.1773,6.18011,6.1768,6.17822,389000000.0
2005-11-02 23:30:00,6.17812,6.18079,6.17462,6.17462,433000000.0
2005-11-03 00:00:00,6.17568,6.17717,6.17268,6.17433,386000000.0
2005-11-03 00:30:00,6.1753,6.17679,6.1731,6.17569,394000000.0
2005-11-03 01:00:00,6.17524,6.17769,6.17299,6.17589,380000000.0
2005-11-03 01:30:00,6.17597,6.18204,6.17582,6.18086,407000000.0
2005-11-03 02:00:00,6.18105,6.18328,6.17844,6.18189,419000000.0
2005-11-03 02:30:00,6.1821,6.18319,6.17624,6.17899,404000000.0
2005-11-03 03:00:00,6.17904,6.18212,6.17817,6.17912,398000000.0
2005-11-03 03:30:00,6.17918,6.18267,6.17822,6.18017,400000000.0
2005-11-03 04:00:00,6.17988,6.18073,6.17768,6.17865,385000000.0
2005-11-03 04:30:00,6.17867,6.18101,6.17785,6.17958,383000000.0
2005-11-03 05:00:00,6.18096,6.18117,6.17724,6.17844,405000000.0
2005-11-03 05:30:00,6.17831,6.18014,6.17722,6.17812,424000000.0
2005-11-03 06:00:00,6.17816,6.18006,6.17676,6.17739,439000000.0
2005-11-03 06:30:00,6.17754,6.1797,6.17579,6.17711,390000000.0
2005-11-03 07:00:00,6.1769,6.17816,6.17498,6.17681,433000000.0
2005-11-03 07:30:00,6.1768,6.17955,6.17492,6.1759,367000000.0
2005-11-03 08:00:00,6.17623,6.18076,6.17564,6.17923,375000000.0
2005-11-03 08:30:00,6.17982,6.18278,6.17808,6.18222,403000000.0
2005-11-03 09:00:00,6.18201,6.18412,6.18002,6.18152,409000000.0
2005-11-03 09:30:00,6.18113,6.18719,6.17997,6.18334,446000000.0
2005-11-03 10:00:00,6.18301,6.18621,6.18129,6.18581,389000000.0
2005-11-03 10:30:00,6.18565,6.1879,6.18092,6.18261,367000000.0
2005-11-03 11:00:00,6.183,6.18401,6.17764,6.17814,402000000.0
2005-11-03 11:30:00,6.17716,6.18518,6.1719,6.18429,380000000.0
2005-11-03 12:00:00,6.1844,6.18605,6.17853,6.18233,370000000.0
2005-11-03 12:30:00,6.18366,6.18615,6.17993,6.18612,388000000.0
2005-11-03 13:00:00,6.186,6.18954,6.17935,6.18076,440000000.0
2005-11-03 13:30:00,6.18011,6.18511,6.17863,6.18511,356000000.0
2005-11-03 14:00:00,6.1848,6.18684,6.17939,6.18301,381000000.0
2005-11-03 14:30:00,6.18311,6.19064,6.17897,6.19064,387000000.0
2005-11-03 15:00:00,6.19172,6.19472,6.18196,6.1915,403000000.0
2005-11-03 15:30:00,6.19229,6.21375,6.18942,6.20808,412000000.0
2005-11-03 16:00:00,6.20869,6.22315,6.20442,6.20678,377000000.0
2005-11-03 16:30:00,6.20671,6.21234,6.20523,6.21074,394000000.0
2005-11-03 17:00:00,6.21163,6.21946,6.2066,6.21935,380000000.0
2005-11-03 17:30:00,6.21991,6.2212,6.20972,6.21046,415000000.0
2005-11-03 18:00:00,6.21196,6.21492,6.20901,6.21213,394000000.0
2005-11-03 18:30:00,6.21214,6.22879,6.21199,6.22827,408000000.0
2005-11-03 19:00:00,6.22947,6.23857,6.22674,6.23666,409000000.0
2005-11-03 19:30:00,6.23521,6.23955,6.23343,6.23471,408000000.0
2005-11-03 20:00:00,6.23493,6.23761,6.22989,6.23044,390000000.0
2005-11-03 20:30:00,6.2299,6.23724,6.22896,6.23418,412000000.0
2005-11-03 21:00:00,6.23428,6.2421,6.23271,6.24179,378000000.0
2005-11-03 21:30:00,6.24143,6.24814,6.23953,6.24329,408000000.0
2005-11-03 22:00:00,6.24234,6.2446,6.24014,6.24072,411000000.0
2005-11-03 22:30:00,6.24054,6.24412,6.2397,6.24198,381000000.0
2005-11-03 23:00:00,6.24253,6.24372,6.23967,6.24153,389000000.0
2005-11-03 23:30:00,6.24178,6.24295,6.23867,6.24119,433000000.0
2005-11-04 00:00:00,6.24123,6.24432,6.23872,6.24051,386000000.0
2005-11-04 00:30:00,6.24029,6.24624,6.23991,6.24321,394000000.0
2005-11-04 01:00:00,6.24271,6.24498,6.23987,6.24052,380000000.0
2005-11-04 01:30:00,6.24065,6.243,6.23802,6.23875,407000000.0
2005-11-04 02:00:00,6.23869,6.24385,6.23869,6.2427,419000000.0
2005-11-04 02:30:00,6.24225,6.2486,6.24174,6.24565,404000000.0
2005-11-04 03:00:00,6.24583,6.247,6.24194,6.24439,398000000.0
2005-11-04 03:30:00,6.24435,6.24672,6.24284,6.24458,400000000.0
2005-11-04 04:00:00,6.24372,6.24492,6.23845,6.24059,385000000.0
2005-11-04 04:30:00,6.24023,6.24349,6.23857,6.24212,383000000.0
2005-11-04 05:00:00,6.24162,6.24458,6.23973,6.24408,405000000.0
2005-11-04 05:30:00,6.2442,6.24756,6.2417,6.24423,424000000.0
2005-11-04 06:00:00,6.24533,6.24721,6.24315,6.2458,439000000.0
2005-11-04 06:30:00,6.24596,6.24879,6.24453,6.24606,390000000.0
2005-11-04 07:00:00,6.24687,6.24938,6.24574,6.24722,433000000.0
2005-11-04 07:30:00,6.2474,6.24923,6.24514,6.24846,367000000.0
2005-11-04 08:00:00,6.24782,6.25075,6.2442,6.24577,375000000.0
2005-11-04 08:30:00,6.24612,6.24697,6.24018,6.24018,403000000.0
2005-11-04 09:00:00,6.24089,6.24712,6.22846,6.24586,409000000.0
2005-11-04 09:30:00,6.24588,6.24823,6.24228,6.24637,446000000.0
2005-11-04 10:00:00,6.24674,6.24987,6.24033,6.24097,389000000.0
2005-11-04 10:30:00,6.24041,6.24225,6.23767,6.24006,367000000.0
2005-11-04 11:00:00,6.23943,6.24443,6.23846,6.24342,402000000.0
2005-11-04 11:30:00,6.24328,6.24814,6.24074,6.24428,380000000.0
2005-11-04 12:00:00,6.24442,6.24505,6.23993,6.24373,370000000.0
2005-11-04 12:30:00,6.24392,6.24612,6.23872,6.24127,388000000.0
2005-11-04 13:00:00,6.24128,6.2461,6.23404,6.241,440000000.0
2005-11-04 13:30:00,6.24061,6.24813,6.23349,6.24813,356000000.0
2005-11-04 14:00:00,6.24855,6.24861,6.23489,6.24621,381000000.0
2005-11-04 14:30:00,6.24679,6.24767,6.24264,6.24374,387000000.0
2005-11-04 15:00:00,6.24441,6.25465,6.24079,6.25363,403000000.0
2005-11-04 15:30:00,6.25331,6.25341,6.22528,6.22671,412000000.0
2005-11-04 16:00:00,6.22531,6.24412,6.21773,6.24378,377000000.0
2005-11-04 16:30:00,6.24328,6.25449,6.2392,6.25446,394000000.0
2005-11-04 17:00:00,6.25706,6.28766,6.25419,6.28766,380000000.0
2005-11-04 17:30:00,6.2878,6.31702,6.2878,6.31249,415000000.0
2005-11-04 18:00:00,6.31316,6.31432,6.29752,6.29839,394000000.0
2005-11-04 18:30:00,6.29845,6.30718,6.29796,6.30521,408000000.0
2005-11-04 19:00:00,6.30516,6.31292,6.30277,6.31053,409000000.0
2005-11-04 19:30:00,6.31044,6.31541,6.30559,6.30811,408000000.0
2005-11-04 20:00:00,6.30757,6.30942,6.30219,6.30687,390000000.0
2005-11-04 20:30:00,6.30838,6.31155,6.30411,6.31012,412000000.0
2005-11-04 21:00:00,6.31063,6.311,6.30569,6.30569,378000000.0
2005-11-04 21:30:00,6.30741,6.30978,6.30417,6.3065,408000000.0
2005-11-04 22:00:00,6.30593,6.30856,6.30479,6.30598,411000000.0
2005-11-04 22:30:00,6.30595,6.30945,6.30385,6.30589,381000000.0
2005-11-04 23:00:00,6.30541,6.30937,6.30479,6.30696,389000000.0
2005-11-04 23:30:00,6.30691,6.31254,6.30579,6.31185,433000000.0
2005-11-07 02:00:00,6.31534,6.3174,6.30992,6.31538,419000000.0
2005-11-07 02:30:00,6.31505,6.31802,6.31203,6.31365,404000000.0
2005-11-07 03:00:00,6.31332,6.31692,6.30925,6.31195,398000000.0
2005-11-07 03:30:00,6.31104,6.31387,6.30826,6.31207,400000000.0
2005-11-07 04:00:00,6.31204,6.31338,6.30971,6.31013,385000000.0
2005-11-07 04:30:00,6.31154,6.31289,6.30959,6.31001,383000000.0
2005-11-07 05:00:00,6.31033,6.31167,6.3074,6.30953,405000000.0
2005-11-07 05:30:00,6.30903,6.31082,6.3044,6.30731,424000000.0
2005-11-07 06:00:00,6.30715,6.31129,6.30574,6.30877,439000000.0
2005-11-07 06:30:00,6.30953,6.3124,6.3064,6.31083,390000000.0
2005-11-07 07:00:00,6.31082,6.31154,6.30775,6.30823,433000000.0
2005-11-07 07:30:00,6.30876,6.31649,6.30876,6.31464,367000000.0
2005-11-07 08:00:00,6.31401,6.31616,6.31115,6.31357,375000000.0
2005-11-07 08:30:00,6.31504,6.3158,6.3111,6.3128,403000000.0
2005-11-07 09:00:00,6.31202,6.31785,6.30846,6.31574,409000000.0
2005-11-07 09:30:00,6.31617,6.32812,6.31215,6.3251,446000000.0
2005-11-07 10:00:00,6.32518,6.32518,6.30771,6.31149,389000000.0
2005-11-07 10:30:00,6.31291,6.31906,6.30814,6.31372,367000000.0
2005-11-07 11:00:00,6.31262,6.31268,6.30257,6.30533,402000000.0
2005-11-07 11:30:00,6.30623,6.31316,6.30429,6.30799,380000000.0
2005-11-07 12:00:00,6.30824,6.3099,6.30255,6.30971,370000000.0
2005-11-07 12:30:00,6.30865,6.31034,6.30396,6.30757,388000000.0
2005-11-07 13:00:00,6.30815,6.3114,6.30617,6.30767,440000000.0
2005-11-07 13:30:00,6.3072,6.31046,6.30578,6.30937,356000000.0
2005-11-07 14:00:00,6.30951,6.31411,6.30447,6.31242,381000000.0
2005-11-07 14:30:00,6.3122,6.31567,6.30503,6.30794,387000000.0
2005-11-07 15:00:00,6.30902,6.31618,6.30411,6.31546,403000000.0
2005-11-07 15:30:00,6.31476,6.32963,6.31433,6.32668,412000000.0
2005-11-07 16:00:00,6.32637,6.32637,6.31891,6.32174,377000000.0
2005-11-07 16:30:00,6.32231,6.3326,6.32191,6.33027,394000000.0
2005-11-07 17:00:00,6.33096,6.33207,6.32039,6.32039,380000000.0
2005-11-07 17:30:00,6.31894,6.32665,6.30762,6.32247,415000000.0
2005-11-07 18:00:00,6.3229,6.32888,6.32073,6.32138,394000000.0
2005-11-07 18:30:00,6.32096,6.32464,6.31658,6.32214,408000000.0
2005-11-07 19:00:00,6.32335,6.32891,6.31584,6.32631,409000000.0
2005-11-07 19:30:00,6.32625,6.33149,6.32264,6.32838,408000000.0
2005-11-07 20:00:00,6.32719,6.32989,6.3243,6.32796,390000000.0
2005-11-07 20:30:00,6.32762,6.32856,6.32014,6.32245,412000000.0
2005-11-07 21:00:00,6.32265,6.32316,6.3127,6.31371,378000000.0
2005-11-07 21:30:00,6.31367,6.31597,6.30725,6.31105,408000000.0
2005-11-07 22:00:00,6.31189,6.31565,6.30993,6.31224,411000000.0
2005-11-07 22:30:00,6.31176,6.31641,6.31082,6.3142,381000000.0
2005-11-07 23:00:00,6.31435,6.31626,6.31175,6.31229,389000000.0
2005-11-07 23:30:00,6.31327,6.31826,6.31268,6.31575,433000000.0
2005-11-08 00:00:00,6.31645,6.32114,6.31605,6.31972,386000000.0
2005-11-08 00:30:00,6.3195,6.32643,6.31836,6.32458,394000000.0
2005-11-08 01:00:00,6.32449,6.32632,6.32029,6.32111,380000000.0
2005-11-08 01:30:00,6.32162,6.32501,6.31948,6.32346,407000000.0
2005-11-08 02:00:00,6.32292,6.32797,6.32268,6.32795,419000000.0
2005-11-08 02:30:00,6.32824,6.34365,6.32576,6.33801,404000000.0
2005-11-08 03:00:00,6.33874,6.36401,6.33821,6.35697,398000000.0
2005-11-08 03:30:00,6.35711,6.36306,6.35468,6.36282,400000000.0
2005-11-08 04:00:00,6.36276,6.36381,6.35659,6.35764,385000000.0
2005-11-08 04:30:00,6.35708,6.36186,6.35641,6.36133,383000000.0
2005-11-08 05:00:00,6.36233,6.36473,6.35875,6.35988,405000000.0
2005-11-08 05:30:00,6.35939,6.36105,6.3567,6.35794,424000000.0
2005-11-08 06:00:00,6.35874,6.35906,6.35572,6.35615,439000000.0
2005-11-08 06:30:00,6.35632,6.36121,6.35582,6.35961,390000000.0
2005-11-08 07:00:00,6.35926,6.36009,6.35671,6.35815,433000000.0
2005-11-08 07:30:00,6.35764,6.35837,6.35466,6.35751,367000000.0
2005-11-08 08:00:00,6.35653,6.36024,6.35477,6.3601,375000000.0
2005-11-08 08:30:00,6.36005,6.36087,6.3563,6.35698,403000000.0
2005-11-08 09:00:00,6.35739,6.35882,6.3515,6.35413,409000000.0
2005-11-08 09:30:00,6.35379,6.35975,6.35224,6.35873,446000000.0
2005-11-08 10:00:00,6.35928,6.36455,6.35587,6.36359,389000000.0
2005-11-08 10:30:00,6.3636,6.36488,6.35856,6.36122,367000000.0
2005-11-08 11:00:00,6.36194,6.36792,6.35169,6.35575,402000000.0
2005-11-08 11:30:00,6.35562,6.36164,6.34841,6.35225,380000000.0
2005-11-08 12:00:00,6.35294,6.35732,6.35046,6.35131,370000000.0
2005-11-08 12:30:00,6.35137,6.35599,6.34755,6.34914,388000000.0
2005-11-08 13:00:00,6.34913,6.35951,6.34845,6.35804,440000000.0
2005-11-08 13:30:00,6.35914,6.36177,6.35549,6.35958,356000000.0
2005-11-08 14:00:00,6.35894,6.36107,6.35163,6.35194,381000000.0
2005-11-08 14:30:00,6.35136,6.35565,6.34667,6.34929,387000000.0
2005-11-08 15:00:00,6.34925,6.35382,6.34621,6.35245,403000000.0
2005-11-08 15:30:00,6.35272,6.35377,6.34679,6.34981,412000000.0
2005-11-08 16:00:00,6.34946,6.34994,6.34227,6.34607,377000000.0
2005-11-08 16:30:00,6.34621,6.3487,6.33689,6.33878,394000000.0
2005-11-08 17:00:00,6.34126,6.34478,6.33025,6.33704,380000000.0
2005-11-08 17:30:00,6.33774,6.3443,6.33523,6.34026,415000000.0
2005-11-08 18:00:00,6.34023,6.34181,6.33479,6.3369,394000000.0
2005-11-08 18:30:00,6.33608,6.33757,6.3302,6.33307,408000000.0
2005-11-08 19:00:00,6.3332,6.33529,6.32596,6.33389,409000000.0
2005-11-08 19:30:00,6.33352,6.33461,6.32883,6.33076,408000000.0
2005-11-08 20:00:00,6.33067,6.33394,6.32872,6.32998,390000000.0
2005-11-08 20:30:00,6.3299,6.33132,6.32188,6.32512,412000000.0
2005-11-08 21:00:00,6.32481,6.33165,6.32403,6.32868,378000000.0
2005-11-08 21:30:00,6.32846,6.33096,6.32379,6.32545,408000000.0
2005-11-08 22:00:00,6.32677,6.33288,6.32542,6.32951,411000000.0
2005-11-08 22:30:00,6.32895,6.3307,6.32603,6.32935,381000000.0
2005-11-08 23:00:00,6.32967,6.33032,6.3265,6.32916,389000000.0
2005-11-08 23:30:00,6.32811,6.33073,6.32665,6.32908,433000000.0
2005-11-09 00:00:00,6.33018,6.33033,6.32272,6.32848,386000000.0
2005-11-09 00:30:00,6.32864,6.33113,6.32751,6.3292,394000000.0
2005-11-09 01:00:00,6.32871,6.33483,6.32695,6.3326,380000000.0
2005-11-09 01:30:00,6.33261,6.33588,6.33116,6.33474,407000000.0
2005-11-09 02:00:00,6.33482,6.34059,6.33442,6.33839,419000000.0
2005-11-09 02:30:00,6.33913,6.34045,6.33442,6.33654,404000000.0
2005-11-09 03:00:00,6.33501,6.33714,6.33057,6.3347,398000000.0
2005-11-09 03:30:00,6.33451,6.33566,6.33061,6.33265,400000000.0
2005-11-09 04:00:00,6.33277,6.33906,6.33188,6.33797,385000000.0
2005-11-09 04:30:00,6.3371,6.34151,6.33492,6.34111,383000000.0
2005-11-09 05:00:00,6.34129,6.3418,6.33473,6.33513,405000000.0
2005-11-09 05:30:00,6.33466,6.33883,6.33395,6.33763,424000000.0
2005-11-09 06:00:00,6.3376,6.34014,6.33428,6.33609,439000000.0
2005-11-09 06:30:00,6.33692,6.33894,6.33472,6.33784,390000000.0
2005-11-09 07:00:00,6.338,6.34023,6.33554,6.33739,433000000.0
2005-11-09 07:30:00,6.33712,6.34003,6.33637,6.33861,367000000.0
2005-11-09 08:00:00,6.33874,6.33958,6.33626,6.33958,375000000.0
2005-11-09 08:30:00,6.33918,6.34013,6.33161,6.33323,403000000.0
2005-11-09 09:00:00,6.33329,6.33552,6.3295,6.33247,409000000.0
2005-11-09 09:30:00,6.33234,6.33759,6.33057,6.33453,446000000.0
2005-11-09 10:00:00,6.33457,6.3402,6.33159,6.3323,389000000.0
2005-11-09 10:30:00,6.33184,6.33771,6.32939,6.33296,367000000.0
2005-11-09 11:00:00,6.33409,6.3365,6.32915,6.33168,402000000.0
2005-11-09 11:30:00,6.33183,6.34043,6.33163,6.33998,380000000.0
2005-11-09 12:00:00,6.33992,6.34011,6.33177,6.33766,370000000.0
2005-11-09 12:30:00,6.3389,6.34173,6.33524,6.3394,388000000.0
2005-11-09 13:00:00,6.3399,6.35241,6.33787,6.35158,440000000.0
2005-11-09 13:30:00,6.35238,6.35507,6.34951,6.35024,356000000.0
2005-11-09 14:00:00,6.35036,6.35137,6.34147,6.3425,381000000.0
2005-11-09 14:30:00,6.3423,6.34822,6.34016,6.34786,387000000.0
2005-11-09 15:00:00,6.34742,6.35073,6.34211,6.34401,403000000.0
2005-11-09 15:30:00,6.34406,6.34844,6.32561,6.32662,412000000.0
2005-11-09 16:00:00,6.32748,6.3442,6.3217,6.34396,377000000.0
2005-11-09 16:30:00,6.34387,6.3573,6.34316,6.3543,394000000.0
2005-11-09 17:00:00,6.3529,6.36018,6.34415,6.36018,380000000.0
2005-11-09 17:30:00,6.36031,6.36031,6.34811,6.35228,415000000.0
2005-11-09 18:00:00,6.35186,6.35864,6.35005,6.35119,394000000.0
2005-11-09 18:30:00,6.35121,6.3526,6.34363,6.34653,408000000.0
2005-11-09 19:00:00,6.34573,6.35045,6.3425,6.34888,409000000.0
2005-11-09 19:30:00,6.34829,6.35349,6.34694,6.35235,408000000.0
2005-11-09 20:00:00,6.35336,6.35384,6.33513,6.34033,390000000.0
2005-11-09 20:30:00,6.3399,6.34021,6.33101,6.33509,412000000.0
2005-11-09 21:00:00,6.33449,6.33645,6.3296,6.33101,378000000.0
2005-11-09 21:30:00,6.33226,6.33392,6.32912,6.33178,408000000.0
2005-11-09 22:00:00,6.3317,6.33698,6.33092,6.33212,411000000.0
2005-11-09 22:30:00,6.33193,6.33363,6.32935,6.33301,381000000.0
2005-11-09 23:00:00,6.3329,6.33777,6.33135,6.33663,389000000.0
2005-11-09 23:30:00,6.33667,6.33743,6.33357,6.33549,433000000.0
2005-11-10 00:00:00,6.33603,6.33806,6.33414,6.33457,386000000.0
2005-11-10 00:30:00,6.33426,6.33574,6.33255,6.334,394000000.0
2005-11-10 01:00:00,6.335,6.33646,6.32768,6.32819,380000000.0
2005-11-10 01:30:00,6.32795,6.33176,6.32795,6.33009,407000000.0
2005-11-10 02:00:00,6.33046,6.33747,6.32956,6.33664,419000000.0
2005-11-10 02:30:00,6.33695,6.34358,6.33648,6.33875,404000000.0
2005-11-10 03:00:00,6.33836,6.33906,6.33226,6.33247,398000000.0
2005-11-10 03:30:00,6.33337,6.33751,6.33288,6.3356,400000000.0
2005-11-10 04:00:00,6.33519,6.33612,6.33181,6.33595,385000000.0
2005-11-10 04:30:00,6.33593,6.33941,6.33314,6.33774,383000000.0
2005-11-10 05:00:00,6.33804,6.33836,6.33361,6.33472,405000000.0
2005-11-10 05:30:00,6.33458,6.33863,6.33442,6.33694,424000000.0
2005-11-10 06:00:00,6.3372,6.3421,6.33582,6.3404,439000000.0
2005-11-10 06:30:00,6.34145,6.34145,6.33828,6.33883,390000000.0
2005-11-10 07:00:00,6.33837,6.34062,6.33681,6.33687,433000000.0
2005-11-10 07:30:00,6.33598,6.34102,6.33598,6.33886,367000000.0
2005-11-10 08:00:00,6.33903,6.33952,6.33356,6.33508,375000000.0
2005-11-10 08:30:00,6.33423,6.33714,6.33263,6.3335,403000000.0
2005-11-10 09:00:00,6.33477,6.33813,6.33359,6.33558,409000000.0
2005-11-10 09:30:00,6.33568,6.33745,6.33185,6.33345,446000000.0
2005-11-10 10:00:00,6.33301,6.33635,6.32797,6.33635,389000000.0
2005-11-10 10:30:00,6.3366,6.3366,6.3291,6.33447,367000000.0
2005-11-10 11:00:00,6.33389,6.33521,6.32978,6.33154,402000000.0
2005-11-10 11:30:00,6.33104,6.33435,6.32566,6.32694,380000000.0
2005-11-10 12:00:00,6.32686,6.33133,6.32239,6.3239,370000000.0
2005-11-10 12:30:00,6.32486,6.33196,6.32319,6.3292,388000000.0
2005-11-10 13:00:00,6.32907,6.33136,6.32671,6.33012,440000000.0
2005-11-10 13:30:00,6.32965,6.3313,6.32198,6.32801,356000000.0
2005-11-10 14:00:00,6.3281,6.3325,6.32399,6.332,381000000.0
2005-11-10 14:30:00,6.33149,6.33765,6.33107,6.33457,387000000.0
2005-11-10 15:00:00,6.33486,6.33587,6.32958,6.33256,403000000.0
2005-11-10 15:30:00,6.3328,6.34601,6.31924,6.3427,412000000.0
2005-11-10 16:00:00,6.34325,6.35044,6.33224,6.33713,377000000.0
2005-11-10 16:30:00,6.3368,6.34882,6.33603,6.34735,394000000.0
2005-11-10 17:00:00,6.34819,6.35414,6.34189,6.34689,380000000.0
2005-11-10 17:30:00,6.34708,6.3531,6.34089,6.34315,415000000.0
2005-11-10 18:00:00,6.34477,6.34895,6.33977,6.34828,394000000.0
2005-11-10 18:30:00,6.34915,6.35435,6.34289,6.3466,408000000.0
2005-11-10 19:00:00,6.3476,6.34848,6.34074,6.34491,409000000.0
2005-11-10 19:30:00,6.34474,6.34765,6.34307,6.34694,408000000.0
2005-11-10 20:00:00,6.34634,6.35301,6.34601,6.35187,390000000.0
2005-11-10 20:30:00,6.3518,6.35335,6.34804,6.35173,412000000.0
2005-11-10 21:00:00,6.35085,6.35285,6.34577,6.35109,378000000.0
2005-11-10 21:30:00,6.35137,6.38049,6.35011,6.37899,408000000.0
2005-11-10 22:00:00,6.37806,6.37956,6.37206,6.37711,411000000.0
2005-11-10 22:30:00,6.37536,6.37877,6.37406,6.37624,381000000.0
2005-11-10 23:00:00,6.37482,6.37758,6.37426,6.37547,389000000.0
2005-11-10 23:30:00,6.37511,6.37889,6.37406,6.37554,433000000.0
2005-11-11 00:00:00,6.37516,6.37811,6.37298,6.37417,386000000.0
2005-11-11 00:30:00,6.37443,6.37671,6.37176,6.3746,394000000.0
2005-11-11 01:00:00,6.37363,6.37619,6.37258,6.37572,380000000.0
2005-11-11 01:30:00,6.37393,6.38479,6.37083,6.38386,407000000.0
2005-11-11 02:00:00,6.3839,6.38421,6.37303,6.3789,419000000.0
2005-11-11 02:30:00,6.37861,6.37948,6.37372,6.37576,404000000.0
2005-11-11 03:00:00,6.37566,6.37718,6.37196,6.37503,398000000.0
2005-11-11 03:30:00,6.37535,6.37587,6.37045,6.37256,400000000.0
2005-11-11 04:00:00,6.37087,6.37429,6.37045,6.37332,385000000.0
2005-11-11 04:30:00,6.37296,6.37367,6.36994,6.3709,383000000.0
2005-11-11 05:00:00,6.37087,6.37811,6.37087,6.37649,405000000.0
2005-11-11 05:30:00,6.37639,6.37696,6.37051,6.37212,424000000.0
2005-11-11 06:00:00,6.3722,6.37448,6.37025,6.37089,439000000.0
2005-11-11 06:30:00,6.37153,6.37273,6.36899,6.36996,390000000.0
2005-11-11 07:00:00,6.36877,6.37548,6.36877,6.37498,433000000.0
2005-11-11 07:30:00,6.37527,6.37624,6.37224,6.37562,367000000.0
2005-11-11 08:00:00,6.37624,6.37752,6.36978,6.37181,375000000.0
2005-11-11 08:30:00,6.3724,6.37402,6.36738,6.36782,403000000.0
2005-11-11 09:00:00,6.36783,6.36881,6.36422,6.36546,409000000.0
2005-11-11 09:30:00,6.36463,6.36934,6.36463,6.36766,446000000.0
2005-11-11 10:00:00,6.36717,6.36769,6.3631,6.36604,389000000.0
2005-11-11 10:30:00,6.36605,6.36765,6.36374,6.36708,367000000.0
2005-11-11 11:00:00,6.36658,6.37577,6.3645,6.37467,402000000.0
2005-11-11 11:30:00,6.37602,6.37681,6.36819,6.37021,380000000.0
2005-11-11 12:00:00,6.3695,6.37459,6.36573,6.36743,370000000.0
2005-11-11 12:30:00,6.36781,6.36883,6.36434,6.36726,388000000.0
2005-11-11 13:00:00,6.3685,6.37031,6.36308,6.36581,440000000.0
2005-11-11 13:30:00,6.36486,6.37209,6.36404,6.37209,356000000.0
2005-11-11 14:00:00,6.37207,6.37354,6.36876,6.37075,381000000.0
2005-11-11 14:30:00,6.37081,6.37081,6.36607,6.36723,387000000.0
2005-11-11 15:00:00,6.36738,6.37136,6.36218,6.36797,403000000.0
2005-11-11 15:30:00,6.36801,6.36939,6.36528,6.36778,412000000.0
2005-11-11 16:00:00,6.36766,6.3696,6.36499,6.36744,377000000.0
2005-11-11 16:30:00,6.36816,6.37039,6.36458,6.36763,394000000.0
2005-11-11 17:00:00,6.36838,6.36844,6.36455,6.36725,380000000.0
2005-11-11 17:30:00,6.36639,6.37145,6.36244,6.3641,415000000.0
2005-11-11 18:00:00,6.36421,6.36606,6.36133,6.36483,394000000.0
2005-11-11 18:30:00,6.36502,6.36565,6.35939,6.36548,408000000.0
2005-11-11 19:00:00,6.36574,6.36731,6.36193,6.3665,409000000.0
2005-11-11 19:30:00,6.36567,6.36686,6.36333,6.36482,408000000.0
2005-11-11 20:00:00,6.36473,6.36716,6.36388,6.36526,390000000.0
2005-11-11 20:30:00,6.36528,6.36645,6.36334,6.365,412000000.0
2005-11-11 21:00:00,6.36514,6.3662,6.36174,6.36246,378000000.0
2005-11-11 21:30:00,6.36172,6.36387,6.36047,6.36131,408000000.0
2005-11-11 22:00:00,6.36116,6.36271,6.35876,6.35983,411000000.0
2005-11-11 22:30:00,6.35985,6.36169,6.34802,6.34951,381000000.0
2005-11-11 23:00:00,6.35041,6.35418,6.34864,6.35299,389000000.0
2005-11-11 23:30:00,6.35292,6.35698,6.34827,6.3486,433000000.0
2005-11-14 02:00:00,6.34962,6.34993,6.34301,6.34916,419000000.0
2005-11-14 02:30:00,6.35037,6.35452,6.34833,6.35351,404000000.0
2005-11-14 03:00:00,6.35385,6.35451,6.34947,6.35195,398000000.0
2005-11-14 03:30:00,6.35181,6.35271,6.34397,6.34488,400000000.0
2005-11-14 04:00:00,6.34499,6.3484,6.34416,6.34482,385000000.0
2005-11-14 04:30:00,6.34526,6.34776,6.34413,6.34709,383000000.0
2005-11-14 05:00:00,6.34627,6.34834,6.34489,6.34588,405000000.0
2005-11-14 05:30:00,6.3458,6.3472,6.34133,6.34332,424000000.0
2005-11-14 06:00:00,6.34303,6.34437,6.32895,6.33276,439000000.0
2005-11-14 06:30:00,6.33344,6.33364,6.32585,6.33018,390000000.0
2005-11-14 07:00:00,6.33072,6.33454,6.3279,6.33391,433000000.0
2005-11-14 07:30:00,6.33424,6.33459,6.32998,6.3321,367000000.0
2005-11-14 08:00:00,6.33172,6.33288,6.32772,6.33157,375000000.0
2005-11-14 08:30:00,6.33198,6.3382,6.33108,6.33742,403000000.0
2005-11-14 09:00:00,6.33751,6.34255,6.33398,6.33913,409000000.0
2005-11-14 09:30:00,6.3385,6.34377,6.33566,6.34377,446000000.0
2005-11-14 10:00:00,6.34402,6.34525,6.33948,6.34208,389000000.0
2005-11-14 10:30:00,6.34224,6.34272,6.33552,6.33702,367000000.0
2005-11-14 11:00:00,6.33646,6.33752,6.32935,6.33266,402000000.0
2005-11-14 11:30:00,6.33257,6.33991,6.33145,6.3385,380000000.0
2005-11-14 12:00:00,6.3397,6.3425,6.33465,6.34212,370000000.0
2005-11-14 12:30:00,6.34138,6.34777,6.33845,6.33872,388000000.0
2005-11-14 13:00:00,6.33892,6.34499,6.33746,6.3432,440000000.0
2005-11-14 13:30:00,6.34363,6.3489,6.34253,6.3488,356000000.0
2005-11-14 14:00:00,6.34978,6.35162,6.34634,6.35008,381000000.0
2005-11-14 14:30:00,6.35039,6.36141,6.34553,6.35968,387000000.0
2005-11-14 15:00:00,6.36,6.37274,6.35775,6.37183,403000000.0
2005-11-14 15:30:00,6.37168,6.37206,6.36482,6.36661,412000000.0
2005-11-14 16:00:00,6.3666,6.37161,6.36345,6.37132,377000000.0
2005-11-14 16:30:00,6.37121,6.37198,6.3621,6.36646,394000000.0
2005-11-14 17:00:00,6.36699,6.37239,6.36417,6.37239,380000000.0
2005-11-14 17:30:00,6.37178,6.37264,6.3646,6.3674,415000000.0
2005-11-14 18:00:00,6.36797,6.37781,6.36449,6.37505,394000000.0
2005-11-14 18:30:00,6.37474,6.38977,6.37463,6.38533,408000000.0
2005-11-14 19:00:00,6.38682,6.38796,6.37969,6.38247,409000000.0
2005-11-14 19:30:00,6.38207,6.38281,6.37623,6.37733,408000000.0
2005-11-14 20:00:00,6.37682,6.37734,6.36462,6.36837,390000000.0
2005-11-14 20:30:00,6.36815,6.37189,6.36584,6.37056,412000000.0
2005-11-14 21:00:00,6.37063,6.37465,6.36792,6.36874,378000000.0
2005-11-14 21:30:00,6.36887,6.37522,6.36887,6.37402,408000000.0
2005-11-14 22:00:00,6.37396,6.3753,6.3696,6.37171,411000000.0
2005-11-14 22:30:00,6.37098,6.3728,6.37027,6.37055,381000000.0
2005-11-14 23:00:00,6.37053,6.37336,6.36967,6.37112,389000000.0
2005-11-14 23:30:00,6.37127,6.37651,6.37093,6.37445,433000000.0
2005-11-15 00:00:00,6.37419,6.37652,6.37306,6.37363,386000000.0
2005-11-15 00:30:00,6.37346,6.37573,6.36975,6.37163,367000000.0
2005-11-15 01:00:00,6.37163,6.3729,6.37042,6.37235,380000000.0
2005-11-15 01:30:00,6.37239,6.37476,6.37134,6.37373,407000000.0
2005-11-15 02:00:00,6.3736,6.37376,6.36749,6.36967,419000000.0
2005-11-15 02:30:00,6.36995,6.37188,6.3679,6.37051,404000000.0
2005-11-15 03:00:00,6.37021,6.3712,6.36753,6.36958,398000000.0
2005-11-15 03:30:00,6.36955,6.3735,6.36952,6.37196,400000000.0
2005-11-15 04:00:00,6.3715,6.3721,6.36792,6.36937,385000000.0
2005-11-15 04:30:00,6.369,6.37274,6.36792,6.37011,383000000.0
2005-11-15 05:00:00,6.36957,6.37226,6.36809,6.36977,405000000.0
2005-11-15 05:30:00,6.36969,6.37171,6.36711,6.36942,424000000.0
2005-11-15 06:00:00,6.36971,6.37259,6.3687,6.37041,439000000.0
2005-11-15 06:30:00,6.37053,6.37365,6.37007,6.37159,390000000.0
2005-11-15 07:00:00,6.3712,6.37319,6.36958,6.37127,433000000.0
2005-11-15 07:30:00,6.37131,6.37592,6.37078,6.37389,367000000.0
2005-11-15 08:00:00,6.37356,6.37501,6.37149,6.37233,375000000.0
2005-11-15 08:30:00,6.37228,6.37463,6.37027,6.37397,403000000.0
2005-11-15 09:00:00,6.37378,6.37407,6.3647,6.37027,409000000.0
2005-11-15 09:30:00,6.36996,6.3731,6.36822,6.37045,446000000.0
2005-11-15 10:00:00,6.37088,6.37143,6.36105,6.36262,389000000.0
2005-11-15 10:30:00,6.36238,6.36769,6.36068,6.36472,367000000.0
2005-11-15 11:00:00,6.36456,6.36672,6.36165,6.36291,402000000.0
2005-11-15 11:30:00,6.36237,6.36644,6.36118,6.36313,380000000.0
2005-11-15 12:00:00,6.36343,6.37931,6.36308,6.37755,370000000.0
2005-11-15 12:30:00,6.37745,6.38695,6.37597,6.38465,388000000.0
2005-11-15 13:00:00,6.38565,6.39075,6.38087,6.38862,440000000.0
2005-11-15 13:30:00,6.38902,6.3941,6.38731,6.39111,356000000.0
2005-11-15 14:00:00,6.39181,6.39939,6.38945,6.39265,381000000.0
2005-11-15 14:30:00,6.39319,6.39638,6.38871,6.38878,387000000.0
2005-11-15 15:00:00,6.38897,6.39085,6.38178,6.38371,403000000.0
2005-11-15 15:30:00,6.3868,6.39325,6.37175,6.38054,412000000.0
2005-11-15 16:00:00,6.38086,6.38251,6.37376,6.37847,377000000.0
2005-11-15 16:30:00,6.37905,6.38116,6.37072,6.37866,394000000.0
2005-11-15 17:00:00,6.37872,6.3912,6.36799,6.36875,380000000.0
2005-11-15 17:30:00,6.36896,6.38385,6.36868,6.38181,415000000.0
2005-11-15 18:00:00,6.38141,6.38409,6.36426,6.36426,394000000.0
2005-11-15 18:30:00,6.36413,6.37262,6.35621,6.36978,408000000.0
2005-11-15 19:00:00,6.37001,6.37445,6.36563,6.37445,409000000.0
2005-11-15 19:30:00,6.37416,6.37647,6.36618,6.37301,408000000.0
2005-11-15 20:00:00,6.37396,6.37605,6.36724,6.36933,390000000.0
2005-11-15 20:30:00,6.36884,6.37127,6.36673,6.36922,412000000.0
2005-11-15 21:00:00,6.36921,6.37337,6.36757,6.36821,378000000.0
2005-11-15 21:30:00,6.36844,6.37041,6.36043,6.36108,408000000.0
2005-11-15 22:00:00,6.36117,6.36297,6.35372,6.35733,411000000.0
2005-11-15 22:30:00,6.35678,6.35775,6.3512,6.35399,381000000.0
2005-11-15 23:00:00,6.35398,6.3574,6.35204,6.35569,389000000.0
2005-11-15 23:30:00,6.35752,6.35835,6.35409,6.35654,433000000.0
2005-11-16 00:00:00,6.356,6.35721,6.35345,6.35623,386000000.0
2005-11-16 00:30:00,6.35605,6.35807,6.35457,6.35647,394000000.0
2005-11-16 01:00:00,6.35671,6.35773,6.3517,6.3524,380000000.0
2005-11-16 01:30:00,6.35252,6.35496,6.34701,6.34978,407000000.0
2005-11-16 02:00:00,6.34988,6.35519,6.34988,6.35117,419000000.0
2005-11-16 02:30:00,6.35179,6.35709,6.35128,6.35646,404000000.0
2005-11-16 03:00:00,6.35639,6.35806,6.35242,6.35446,398000000.0
2005-11-16 03:30:00,6.35486,6.35713,6.3522,6.35573,400000000.0
2005-11-16 04:00:00,6.35509,6.35741,6.35303,6.35519,385000000.0
2005-11-16 04:30:00,6.35447,6.35664,6.35318,6.35351,383000000.0
2005-11-16 05:00:00,6.35366,6.35942,6.35327,6.35793,405000000.0
2005-11-16 05:30:00,6.358,6.35924,6.35416,6.35803,424000000.0
2005-11-16 06:00:00,6.35712,6.3625,6.35652,6.35945,439000000.0
2005-11-16 06:30:00,6.35974,6.36118,6.35804,6.35949,390000000.0
2005-11-16 07:00:00,6.35906,6.36202,6.35807,6.36066,433000000.0
2005-11-16 07:30:00,6.36078,6.36421,6.35925,6.35996,367000000.0
2005-11-16 08:00:00,6.35942,6.3608,6.35702,6.35995,375000000.0
2005-11-16 08:30:00,6.36064,6.36434,6.3594,6.36274,403000000.0
2005-11-16 09:00:00,6.36222,6.36405,6.35583,6.35786,409000000.0
2005-11-16 09:30:00,6.35813,6.36196,6.35463,6.36063,446000000.0
2005-11-16 10:00:00,6.36061,6.36084,6.35368,6.35427,389000000.0
2005-11-16 10:30:00,6.35323,6.35538,6.35126,6.35426,367000000.0
2005-11-16 11:00:00,6.35483,6.35901,6.3531,6.35504,402000000.0
2005-11-16 11:30:00,6.35581,6.35617,6.35139,6.3517,380000000.0
2005-11-16 12:00:00,6.3531,6.3647,6.35163,6.36387,370000000.0
2005-11-16 12:30:00,6.36478,6.37802,6.36369,6.37709,388000000.0
2005-11-16 13:00:00,6.37753,6.38122,6.37269,6.37991,440000000.0
2005-11-16 13:30:00,6.38004,6.38124,6.37486,6.37884,356000000.0
2005-11-16 14:00:00,6.37958,6.37958,6.37194,6.37537,381000000.0
2005-11-16 14:30:00,6.37679,6.37795,6.37093,6.37366,387000000.0
2005-11-16 15:00:00,6.37404,6.38088,6.37248,6.37464,403000000.0
2005-11-16 15:30:00,6.37591,6.37974,6.36703,6.36821,412000000.0
2005-11-16 16:00:00,6.37063,6.38807,6.37063,6.38173,377000000.0
2005-11-16 16:30:00,6.38205,6.39773,6.38205,6.39693,394000000.0
2005-11-16 17:00:00,6.39666,6.39704,6.38267,6.38644,380000000.0
2005-11-16 17:30:00,6.38591,6.39395,6.38164,6.38767,415000000.0
2005-11-16 18:00:00,6.38721,6.38773,6.37087,6.37469,394000000.0
2005-11-16 18:30:00,6.37475,6.38425,6.37126,6.38366,408000000.0
2005-11-16 19:00:00,6.38364,6.38389,6.37082,6.37114,409000000.0
2005-11-16 19:30:00,6.37169,6.37541,6.37059,6.37228,408000000.0
2005-11-16 20:00:00,6.37354,6.37514,6.36796,6.36953,390000000.0
2005-11-16 20:30:00,6.37083,6.37317,6.3682,6.37295,412000000.0
2005-11-16 21:00:00,6.37265,6.37586,6.36844,6.37416,378000000.0
2005-11-16 21:30:00,6.37363,6.37611,6.37033,6.37599,408000000.0
2005-11-16 22:00:00,6.37578,6.38307,6.37325,6.37992,411000000.0
2005-11-16 22:30:00,6.37952,6.38314,6.3765,6.38308,381000000.0
2005-11-16 23:00:00,6.38344,6.38407,6.38024,6.38186,389000000.0
2005-11-16 23:30:00,6.38183,6.38616,6.37896,6.38417,433000000.0
2005-11-17 00:00:00,6.38473,6.38616,6.38197,6.38279,386000000.0
2005-11-17 00:30:00,6.38278,6.38448,6.37982,6.38301,394000000.0
2005-11-17 01:00:00,6.38262,6.38648,6.38126,6.38493,380000000.0
2005-11-17 01:30:00,6.38469,6.38592,6.37978,6.38063,407000000.0
2005-11-17 02:00:00,6.38106,6.38227,6.37402,6.3753,419000000.0
2005-11-17 02:30:00,6.37633,6.38074,6.37364,6.38056,404000000.0
2005-11-17 03:00:00,6.38042,6.3821,6.37728,6.37929,398000000.0
2005-11-17 03:30:00,6.37976,6.38263,6.37845,6.38003,400000000.0
2005-11-17 04:00:00,6.37977,6.38468,6.3792,6.38455,385000000.0
2005-11-17 04:30:00,6.38557,6.38918,6.38196,6.38699,383000000.0
2005-11-17 05:00:00,6.38747,6.38794,6.3804,6.38072,405000000.0
2005-11-17 05:30:00,6.38067,6.38102,6.37406,6.37951,424000000.0
2005-11-17 06:00:00,6.37963,6.38422,6.37502,6.381,439000000.0
2005-11-17 06:30:00,6.38116,6.38672,6.37912,6.38062,390000000.0
2005-11-17 07:00:00,6.38058,6.38511,6.38032,6.38141,433000000.0
2005-11-17 07:30:00,6.38116,6.38389,6.38026,6.38204,367000000.0
2005-11-17 08:00:00,6.38209,6.38309,6.37945,6.38143,375000000.0
2005-11-17 08:30:00,6.3813,6.38445,6.37942,6.37958,403000000.0
2005-11-17 09:00:00,6.37951,6.38454,6.37631,6.38438,409000000.0
2005-11-17 09:30:00,6.3847,6.39259,6.38415,6.39203,446000000.0
2005-11-17 10:00:00,6.39252,6.39777,6.38268,6.38465,389000000.0
2005-11-17 10:30:00,6.38484,6.38522,6.3693,6.37373,367000000.0
2005-11-17 11:00:00,6.37405,6.37493,6.36628,6.36723,402000000.0
2005-11-17 11:30:00,6.36836,6.38046,6.3657,6.37637,380000000.0
2005-11-17 12:00:00,6.37674,6.38421,6.37594,6.37904,370000000.0
2005-11-17 12:30:00,6.3788,6.38361,6.37631,6.38138,388000000.0
2005-11-17 13:00:00,6.38144,6.38354,6.37483,6.37636,440000000.0
2005-11-17 13:30:00,6.37548,6.37919,6.37249,6.37487,356000000.0
2005-11-17 14:00:00,6.37479,6.3767,6.37026,6.37493,381000000.0
2005-11-17 14:30:00,6.37445,6.37604,6.3686,6.37161,387000000.0
2005-11-17 15:00:00,6.37182,6.37623,6.36985,6.37319,403000000.0
2005-11-17 15:30:00,6.37403,6.38102,6.36896,6.37945,412000000.0
2005-11-17 16:00:00,6.37938,6.38481,6.37291,6.37335,377000000.0
2005-11-17 16:30:00,6.37047,6.37254,6.35961,6.36227,394000000.0
2005-11-17 17:00:00,6.36226,6.36226,6.35352,6.3569,380000000.0
2005-11-17 17:30:00,6.35671,6.35943,6.35069,6.35192,415000000.0
2005-11-17 18:00:00,6.35194,6.36109,6.34923,6.35961,394000000.0
2005-11-17 18:30:00,6.36005,6.36501,6.35123,6.36234,408000000.0
2005-11-17 19:00:00,6.36224,6.36282,6.35395,6.35799,409000000.0
2005-11-17 19:30:00,6.35866,6.36053,6.3541,6.35529,408000000.0
2005-11-17 20:00:00,6.35508,6.35669,6.33722,6.34209,390000000.0
2005-11-17 20:30:00,6.34191,6.34258,6.33211,6.33398,412000000.0
2005-11-17 21:00:00,6.33366,6.34366,6.33317,6.34241,378000000.0
2005-11-17 21:30:00,6.34297,6.3452,6.33592,6.33718,408000000.0
2005-11-17 22:00:00,6.33753,6.34135,6.33656,6.34035,411000000.0
2005-11-17 22:30:00,6.3393,6.34236,6.33547,6.33672,381000000.0
2005-11-17 23:00:00,6.33685,6.33707,6.33431,6.33548,389000000.0
2005-11-17 23:30:00,6.33505,6.34027,6.33385,6.34022,433000000.0
2005-11-18 00:00:00,6.34057,6.34261,6.33843,6.34113,386000000.0
2005-11-18 00:30:00,6.34126,6.34489,6.34037,6.34316,394000000.0
2005-11-18 01:00:00,6.34316,6.34494,6.34098,6.34178,380000000.0
2005-11-18 01:30:00,6.34176,6.3433,6.33931,6.34192,407000000.0
2005-11-18 02:00:00,6.34208,6.34492,6.33597,6.33902,419000000.0
2005-11-18 02:30:00,6.33898,6.3423,6.33802,6.33875,404000000.0
2005-11-18 03:00:00,6.33943,6.34081,6.33638,6.33739,398000000.0
2005-11-18 03:30:00,6.33796,6.34377,6.33673,6.34206,400000000.0
2005-11-18 04:00:00,6.34182,6.34338,6.3394,6.34231,385000000.0
2005-11-18 04:30:00,6.34234,6.34752,6.34015,6.34609,383000000.0
2005-11-18 05:00:00,6.34611,6.35032,6.34549,6.34909,405000000.0
2005-11-18 05:30:00,6.34862,6.3572,6.34854,6.35188,424000000.0
2005-11-18 06:00:00,6.35205,6.35991,6.35125,6.35701,439000000.0
2005-11-18 06:30:00,6.35675,6.35737,6.35319,6.3547,390000000.0
2005-11-18 07:00:00,6.35486,6.35518,6.35185,6.35395,433000000.0
2005-11-18 07:30:00,6.35403,6.35503,6.3499,6.352,367000000.0
2005-11-18 08:00:00,6.35164,6.35726,6.35052,6.35709,375000000.0
2005-11-18 08:30:00,6.35638,6.35915,6.35419,6.35598,403000000.0
2005-11-18 09:00:00,6.35617,6.35934,6.3516,6.35685,409000000.0
2005-11-18 09:30:00,6.35682,6.36,6.35278,6.35888,446000000.0
2005-11-18 10:00:00,6.35999,6.37421,6.35935,6.37241,389000000.0
2005-11-18 10:30:00,6.37149,6.38196,6.36959,6.37646,367000000.0
2005-11-18 11:00:00,6.3767,6.38625,6.37388,6.38397,402000000.0
2005-11-18 11:30:00,6.38327,6.38429,6.37872,6.38042,380000000.0
2005-11-18 12:00:00,6.37982,6.38211,6.37427,6.376,370000000.0
2005-11-18 12:30:00,6.3758,6.38197,6.37537,6.37789,388000000.0
2005-11-18 13:00:00,6.37719,6.37925,6.372,6.37525,440000000.0
2005-11-18 13:30:00,6.3751,6.38123,6.37413,6.37717,356000000.0
2005-11-18 14:00:00,6.37651,6.37823,6.37307,6.37566,381000000.0
2005-11-18 14:30:00,6.37538,6.3761,6.3681,6.37392,387000000.0
2005-11-18 15:00:00,6.37353,6.38201,6.37048,6.38077,403000000.0
2005-11-18 15:30:00,6.38105,6.38436,6.35595,6.35939,412000000.0
2005-11-18 16:00:00,6.36023,6.36147,6.33297,6.33409,377000000.0
2005-11-18 16:30:00,6.33344,6.33396,6.31823,6.32907,394000000.0
2005-11-18 17:00:00,6.33088,6.36841,6.32926,6.36071,380000000.0
2005-11-18 17:30:00,6.36048,6.36705,6.35937,6.36431,415000000.0
2005-11-18 18:00:00,6.36531,6.36676,6.34468,6.3482,394000000.0
2005-11-18 18:30:00,6.34767,6.34934,6.33481,6.3452,408000000.0
2005-11-18 19:00:00,6.34695,6.34695,6.33828,6.34494,409000000.0
2005-11-18 19:30:00,6.34488,6.35076,6.34038,6.34136,408000000.0
2005-11-18 20:00:00,6.34167,6.34425,6.33259,6.33259,390000000.0
2005-11-18 20:30:00,6.33289,6.33774,6.33153,6.33572,412000000.0
2005-11-18 21:00:00,6.33625,6.33836,6.33402,6.3354,378000000.0
2005-11-18 21:30:00,6.33546,6.33788,6.33202,6.33421,408000000.0
2005-11-18 22:00:00,6.33396,6.33508,6.33071,6.33159,411000000.0
2005-11-18 22:30:00,6.33084,6.3339,6.33011,6.33104,381000000.0
2005-11-18 23:00:00,6.33135,6.33271,6.32823,6.32999,389000000.0
2005-11-18 23:30:00,6.33041,6.3321,6.32778,6.32811,433000000.0
2005-11-21 02:00:00,6.32727,6.33369,6.32482,6.33103,419000000.0
2005-11-21 02:30:00,6.33109,6.33537,6.32796,6.32905,404000000.0
2005-11-21 03:00:00,6.32854,6.33124,6.326,6.33026,398000000.0
2005-11-21 03:30:00,6.33,6.33365,6.32753,6.33168,400000000.0
2005-11-21 04:00:00,6.33185,6.33332,6.32627,6.32717,385000000.0
2005-11-21 04:30:00,6.32716,6.3302,6.32631,6.32745,383000000.0
2005-11-21 05:00:00,6.32764,6.32927,6.32519,6.32535,405000000.0
2005-11-21 05:30:00,6.3254,6.329,6.32496,6.3252,424000000.0
2005-11-21 06:00:00,6.32617,6.32828,6.32326,6.32456,439000000.0
2005-11-21 06:30:00,6.32535,6.32688,6.32274,6.32372,390000000.0
2005-11-21 07:00:00,6.32444,6.32592,6.32305,6.32503,433000000.0
2005-11-21 07:30:00,6.32454,6.32618,6.3215,6.3255,367000000.0
2005-11-21 08:00:00,6.32519,6.33316,6.3248,6.3279,375000000.0
2005-11-21 08:30:00,6.32739,6.33012,6.32512,6.32634,403000000.0
2005-11-21 09:00:00,6.32696,6.33053,6.32081,6.32927,409000000.0
2005-11-21 09:30:00,6.32864,6.33294,6.32377,6.32706,446000000.0
2005-11-21 10:00:00,6.32703,6.33293,6.30422,6.30493,389000000.0
2005-11-21 10:30:00,6.30497,6.31329,6.30237,6.31324,367000000.0
2005-11-21 11:00:00,6.31319,6.31352,6.29723,6.30515,402000000.0
2005-11-21 11:30:00,6.30418,6.30656,6.30017,6.30458,380000000.0
2005-11-21 12:00:00,6.30482,6.30924,6.30313,6.30569,370000000.0
2005-11-21 12:30:00,6.30582,6.30989,6.29949,6.30002,388000000.0
2005-11-21 13:00:00,6.3012,6.3065,6.29948,6.30557,440000000.0
2005-11-21 13:30:00,6.30375,6.30837,6.29981,6.30837,356000000.0
2005-11-21 14:00:00,6.30732,6.30848,6.30208,6.30848,381000000.0
2005-11-21 14:30:00,6.30791,6.3094,6.30428,6.30782,387000000.0
2005-11-21 15:00:00,6.3078,6.31219,6.30643,6.30966,403000000.0
2005-11-21 15:30:00,6.31007,6.3101,6.29565,6.29825,412000000.0
2005-11-21 16:00:00,6.30003,6.31008,6.29523,6.30223,377000000.0
2005-11-21 16:30:00,6.30237,6.30654,6.29927,6.30269,394000000.0
2005-11-21 17:00:00,6.30271,6.3415,6.29822,6.32779,380000000.0
2005-11-21 17:30:00,6.32881,6.34916,6.32821,6.34916,415000000.0
2005-11-21 18:00:00,6.34906,6.35981,6.34344,6.35587,394000000.0
2005-11-21 18:30:00,6.35605,6.3598,6.34835,6.3519,408000000.0
2005-11-21 19:00:00,6.35198,6.35675,6.34718,6.35142,409000000.0
2005-11-21 19:30:00,6.35101,6.35561,6.34913,6.35514,408000000.0
2005-11-21 20:00:00,6.35523,6.35967,6.34929,6.35797,390000000.0
2005-11-21 20:30:00,6.35765,6.35834,6.35287,6.35543,412000000.0
2005-11-21 21:00:00,6.35589,6.3561,6.34771,6.35202,378000000.0
2005-11-21 21:30:00,6.35264,6.35687,6.34927,6.35596,408000000.0
2005-11-21 22:00:00,6.35567,6.3599,6.35514,6.35818,411000000.0
2005-11-21 22:30:00,6.35805,6.35934,6.35508,6.3558,381000000.0
2005-11-21 23:00:00,6.35606,6.3568,6.35275,6.35575,389000000.0
2005-11-21 23:30:00,6.35596,6.35791,6.35387,6.35676,433000000.0
2005-11-22 00:00:00,6.35732,6.35787,6.35202,6.35542,386000000.0
2005-11-22 00:30:00,6.35581,6.35708,6.35324,6.35629,394000000.0
2005-11-22 01:00:00,6.35667,6.35806,6.35481,6.35534,380000000.0
2005-11-22 01:30:00,6.35625,6.35715,6.35149,6.3516,407000000.0
2005-11-22 02:00:00,6.35199,6.35336,6.349,6.35235,419000000.0
2005-11-22 02:30:00,6.35179,6.35486,6.35045,6.35222,404000000.0
2005-11-22 03:00:00,6.35255,6.35447,6.35009,6.35179,398000000.0
2005-11-22 03:30:00,6.35186,6.35463,6.35098,6.35104,400000000.0
2005-11-22 04:00:00,6.35126,6.35721,6.35126,6.35464,385000000.0
2005-11-22 04:30:00,6.35483,6.35691,6.35321,6.35466,383000000.0
2005-11-22 05:00:00,6.35483,6.35703,6.35373,6.35488,405000000.0
2005-11-22 05:30:00,6.35511,6.35741,6.35415,6.35647,424000000.0
2005-11-22 06:00:00,6.35693,6.35783,6.35492,6.35604,439000000.0
2005-11-22 06:30:00,6.3566,6.35766,6.35379,6.35409,390000000.0
2005-11-22 07:00:00,6.35401,6.35719,6.35378,6.35548,433000000.0
2005-11-22 07:30:00,6.35538,6.35864,6.3552,6.35792,367000000.0
2005-11-22 08:00:00,6.35822,6.35871,6.35233,6.35312,375000000.0
2005-11-22 08:30:00,6.35285,6.35483,6.35063,6.35408,403000000.0
2005-11-22 09:00:00,6.35283,6.35419,6.34907,6.35167,409000000.0
2005-11-22 09:30:00,6.35038,6.35718,6.34941,6.35478,446000000.0
2005-11-22 10:00:00,6.35569,6.35596,6.35049,6.35226,389000000.0
2005-11-22 10:30:00,6.35352,6.3667,6.34968,6.36454,367000000.0
2005-11-22 11:00:00,6.36419,6.36893,6.36155,6.36468,402000000.0
2005-11-22 11:30:00,6.36304,6.377,6.36237,6.37268,380000000.0
2005-11-22 12:00:00,6.37327,6.37403,6.3651,6.36761,370000000.0
2005-11-22 12:30:00,6.36723,6.36846,6.36178,6.36437,388000000.0
2005-11-22 13:00:00,6.3645,6.37026,6.36063,6.36938,440000000.0
2005-11-22 13:30:00,6.36964,6.37222,6.36644,6.37005,356000000.0
2005-11-22 14:00:00,6.37017,6.37298,6.3665,6.37092,381000000.0
2005-11-22 14:30:00,6.37101,6.37231,6.36446,6.36665,387000000.0
2005-11-22 15:00:00,6.36682,6.3729,6.36585,6.36832,403000000.0
2005-11-22 15:30:00,6.36991,6.3721,6.36772,6.36929,412000000.0
2005-11-22 16:00:00,6.37008,6.37459,6.3678,6.36885,377000000.0
2005-11-22 16:30:00,6.36844,6.37578,6.36378,6.37239,394000000.0
2005-11-22 17:00:00,6.37304,6.37758,6.35957,6.36758,380000000.0
2005-11-22 17:30:00,6.36726,6.36954,6.35164,6.36245,415000000.0
2005-11-22 18:00:00,6.36004,6.36145,6.35125,6.35569,394000000.0
2005-11-22 18:30:00,6.35553,6.36177,6.34872,6.35073,408000000.0
2005-11-22 19:00:00,6.35004,6.35111,6.34037,6.34902,409000000.0
2005-11-22 19:30:00,6.34851,6.35043,6.34175,6.34981,408000000.0
2005-11-22 20:00:00,6.35094,6.35415,6.34763,6.35216,390000000.0
2005-11-22 20:30:00,6.35191,6.35547,6.34531,6.3471,412000000.0
2005-11-22 21:00:00,6.34621,6.34693,6.30665,6.31551,378000000.0
2005-11-22 21:30:00,6.3147,6.31676,6.30334,6.31217,408000000.0
2005-11-22 22:00:00,6.31169,6.31469,6.30589,6.30675,411000000.0
2005-11-22 22:30:00,6.30646,6.31157,6.30608,6.30935,381000000.0
2005-11-22 23:00:00,6.30909,6.31138,6.30697,6.30782,389000000.0
2005-11-22 23:30:00,6.30786,6.30937,6.3043,6.30857,433000000.0
2005-11-23 00:00:00,6.30983,6.31012,6.30509,6.30702,386000000.0
2005-11-23 00:30:00,6.30708,6.3079,6.30308,6.30418,394000000.0
2005-11-23 01:00:00,6.30432,6.308,6.30314,6.30443,380000000.0
2005-11-23 01:30:00,6.30488,6.31025,6.30488,6.3095,407000000.0
2005-11-23 02:00:00,6.30901,6.31838,6.30797,6.31629,419000000.0
2005-11-23 02:30:00,6.31681,6.32458,6.31681,6.31977,404000000.0
2005-11-23 03:00:00,6.32009,6.32252,6.31748,6.31824,398000000.0
2005-11-23 03:30:00,6.31816,6.31897,6.31289,6.31557,400000000.0
2005-11-23 04:00:00,6.31533,6.31791,6.31219,6.3158,385000000.0
2005-11-23 04:30:00,6.31617,6.31975,6.31609,6.31843,383000000.0
2005-11-23 05:00:00,6.31813,6.31893,6.31609,6.31825,405000000.0
2005-11-23 05:30:00,6.31807,6.31818,6.312,6.31513,424000000.0
2005-11-23 06:00:00,6.31418,6.31452,6.308,6.30884,439000000.0
2005-11-23 06:30:00,6.30928,6.31217,6.30821,6.30825,390000000.0
2005-11-23 07:00:00,6.30831,6.31127,6.30741,6.30746,433000000.0
2005-11-23 07:30:00,6.30798,6.30937,6.30211,6.30303,367000000.0
2005-11-23 08:00:00,6.3056,6.30677,6.28352,6.29443,375000000.0
2005-11-23 08:30:00,6.29361,6.30161,6.29276,6.29764,403000000.0
2005-11-23 09:00:00,6.29762,6.30465,6.2924,6.29676,409000000.0
2005-11-23 09:30:00,6.2971,6.30406,6.29621,6.29922,446000000.0
2005-11-23 10:00:00,6.29978,6.30123,6.29382,6.30023,389000000.0
2005-11-23 10:30:00,6.2995,6.31085,6.29901,6.30808,367000000.0
2005-11-23 11:00:00,6.30808,6.31947,6.30747,6.31878,402000000.0
2005-11-23 11:30:00,6.31824,6.32197,6.31598,6.3182,380000000.0
2005-11-23 12:00:00,6.31931,6.32228,6.3115,6.3136,370000000.0
2005-11-23 12:30:00,6.31593,6.31848,6.31118,6.31418,388000000.0
2005-11-23 13:00:00,6.31509,6.33653,6.31509,6.33522,440000000.0
2005-11-23 13:30:00,6.33343,6.335,6.32988,6.33428,356000000.0
2005-11-23 14:00:00,6.3338,6.33392,6.32306,6.32572,381000000.0
2005-11-23 14:30:00,6.32543,6.33139,6.32395,6.32814,387000000.0
2005-11-23 15:00:00,6.32824,6.33013,6.32516,6.32557,403000000.0
2005-11-23 15:30:00,6.32512,6.32547,6.31268,6.31741,412000000.0
2005-11-23 16:00:00,6.31774,6.31815,6.30665,6.30959,377000000.0
2005-11-23 16:30:00,6.30965,6.3187,6.30866,6.31587,394000000.0
2005-11-23 17:00:00,6.31522,6.33019,6.31218,6.32395,380000000.0
2005-11-23 17:30:00,6.3236,6.32524,6.31561,6.32126,415000000.0
2005-11-23 18:00:00,6.32056,6.32469,6.31348,6.31929,394000000.0
2005-11-23 18:30:00,6.31935,6.31998,6.31482,6.31694,408000000.0
2005-11-23 19:00:00,6.3177,6.319,6.3136,6.31555,409000000.0
2005-11-23 19:30:00,6.31542,6.31945,6.30875,6.31649,408000000.0
2005-11-23 20:00:00,6.31596,6.31822,6.31369,6.31707,390000000.0
2005-11-23 20:30:00,6.31675,6.32027,6.31451,6.31687,412000000.0
2005-11-23 21:00:00,6.31738,6.3179,6.31114,6.31114,378000000.0
2005-11-23 21:30:00,6.31124,6.31322,6.30899,6.3117,408000000.0
2005-11-23 22:00:00,6.31175,6.31373,6.30925,6.3122,411000000.0
2005-11-23 22:30:00,6.31193,6.31374,6.30609,6.30657,381000000.0
2005-11-23 23:00:00,6.30645,6.31074,6.30488,6.30675,389000000.0
2005-11-23 23:30:00,6.30703,6.30847,6.30259,6.30434,433000000.0
2005-11-24 00:00:00,6.30496,6.30846,6.30316,6.30659,386000000.0
2005-11-24 00:30:00,6.30716,6.31131,6.30445,6.31049,394000000.0
2005-11-24 01:00:00,6.31025,6.31385,6.3092,6.31097,380000000.0
2005-11-24 01:30:00,6.31167,6.31437,6.30916,6.31124,407000000.0
2005-11-24 02:00:00,6.31166,6.31628,6.31148,6.31398,419000000.0
2005-11-24 02:30:00,6.31384,6.31454,6.30361,6.30586,404000000.0
2005-11-24 03:00:00,6.30429,6.31169,6.30398,6.31048,398000000.0
2005-11-24 03:30:00,6.3086,6.31079,6.3073,6.30753,400000000.0
2005-11-24 04:00:00,6.30724,6.31027,6.30705,6.3072,385000000.0
2005-11-24 04:30:00,6.30834,6.309,6.30587,6.30703,383000000.0
2005-11-24 05:00:00,6.30678,6.30921,6.30594,6.30722,405000000.0
2005-11-24 05:30:00,6.30721,6.30841,6.3053,6.30707,424000000.0
2005-11-24 06:00:00,6.30719,6.30927,6.30526,6.30696,439000000.0
2005-11-24 06:30:00,6.30733,6.30865,6.30589,6.3073,390000000.0
2005-11-24 07:00:00,6.30743,6.31016,6.3068,6.30912,433000000.0
2005-11-24 07:30:00,6.3087,6.31147,6.3077,6.31147,367000000.0
2005-11-24 08:00:00,6.31144,6.31495,6.30935,6.31281,375000000.0
2005-11-24 08:30:00,6.31288,6.31963,6.31101,6.31772,403000000.0
2005-11-24 09:00:00,6.31733,6.32101,6.31249,6.31416,409000000.0
2005-11-24 09:30:00,6.31459,6.31717,6.30873,6.31017,446000000.0
2005-11-24 10:00:00,6.31012,6.31047,6.30445,6.3086,389000000.0
2005-11-24 10:30:00,6.30834,6.31397,6.30745,6.31358,367000000.0
2005-11-24 11:00:00,6.31237,6.32424,6.31122,6.32093,402000000.0
2005-11-24 11:30:00,6.32264,6.32759,6.32206,6.32612,380000000.0
2005-11-24 12:00:00,6.32614,6.32728,6.31262,6.31416,370000000.0
2005-11-24 12:30:00,6.31271,6.31794,6.3114,6.31578,388000000.0
2005-11-24 13:00:00,6.31627,6.32113,6.31449,6.3149,440000000.0
2005-11-24 13:30:00,6.31572,6.32297,6.3154,6.31969,356000000.0
2005-11-24 14:00:00,6.31986,6.32382,6.3167,6.32295,381000000.0
2005-11-24 14:30:00,6.32354,6.32734,6.31829,6.32494,387000000.0
2005-11-24 15:00:00,6.32444,6.32688,6.31923,6.32148,403000000.0
2005-11-24 15:30:00,6.32158,6.32428,6.31796,6.31804,412000000.0
2005-11-24 16:00:00,6.31789,6.32361,6.31587,6.32083,377000000.0
2005-11-24 16:30:00,6.3204,6.32587,6.31933,6.32279,394000000.0
2005-11-24 17:00:00,6.32376,6.32636,6.32029,6.32589,380000000.0
2005-11-24 17:30:00,6.3252,6.32959,6.31993,6.32487,415000000.0
2005-11-24 18:00:00,6.32375,6.32636,6.3198,6.32236,394000000.0
2005-11-24 18:30:00,6.32208,6.32729,6.32208,6.32607,408000000.0
2005-11-24 19:00:00,6.32618,6.33183,6.32247,6.32495,409000000.0
2005-11-24 19:30:00,6.3252,6.32643,6.32191,6.32556,408000000.0
2005-11-24 20:00:00,6.32546,6.32615,6.3221,6.32466,390000000.0
2005-11-24 20:30:00,6.32444,6.32486,6.322,6.3242,412000000.0
2005-11-24 21:00:00,6.32428,6.32528,6.3203,6.32115,378000000.0
2005-11-24 21:30:00,6.32053,6.32391,6.31941,6.32391,408000000.0
2005-11-24 22:00:00,6.3235,6.32374,6.31997,6.32292,411000000.0
2005-11-24 22:30:00,6.32285,6.32303,6.32085,6.32302,381000000.0
2005-11-24 23:00:00,6.3231,6.32433,6.32136,6.32183,389000000.0
2005-11-24 23:30:00,6.32205,6.32537,6.32056,6.32206,433000000.0
2005-11-25 00:00:00,6.32166,6.32542,6.32124,6.32275,386000000.0
2005-11-25 00:30:00,6.32339,6.32863,6.32297,6.3255,394000000.0
2005-11-25 01:00:00,6.32511,6.32744,6.32445,6.32505,380000000.0
2005-11-25 01:30:00,6.32522,6.3296,6.32426,6.32645,407000000.0
2005-11-25 02:00:00,6.32706,6.33447,6.3226,6.33374,419000000.0
2005-11-25 02:30:00,6.3333,6.33447,6.32979,6.33202,404000000.0
2005-11-25 03:00:00,6.33136,6.33247,6.32814,6.32972,398000000.0
2005-11-25 03:30:00,6.32984,6.33208,6.32627,6.33132,400000000.0
2005-11-25 04:00:00,6.33193,6.3387,6.3308,6.33224,385000000.0
2005-11-25 04:30:00,6.33233,6.33464,6.32931,6.33002,383000000.0
2005-11-25 05:00:00,6.33005,6.33305,6.32792,6.32916,405000000.0
2005-11-25 05:30:00,6.32903,6.33102,6.32668,6.32814,424000000.0
2005-11-25 06:00:00,6.32853,6.33297,6.32721,6.32946,439000000.0
2005-11-25 06:30:00,6.32983,6.33197,6.32901,6.33019,390000000.0
2005-11-25 07:00:00,6.33016,6.33576,6.33016,6.33312,433000000.0
2005-11-25 07:30:00,6.3324,6.33629,6.33118,6.3323,367000000.0
2005-11-25 08:00:00,6.33196,6.3347,6.33012,6.33221,375000000.0
2005-11-25 08:30:00,6.33233,6.33381,6.32874,6.33339,403000000.0
2005-11-25 09:00:00,6.33377,6.33796,6.33262,6.33615,409000000.0
2005-11-25 09:30:00,6.33495,6.34365,6.3338,6.34132,446000000.0
2005-11-25 10:00:00,6.34231,6.34407,6.337,6.3385,389000000.0
2005-11-25 10:30:00,6.33769,6.34219,6.33489,6.33989,367000000.0
2005-11-25 11:00:00,6.33937,6.34499,6.33714,6.34033,402000000.0
2005-11-25 11:30:00,6.34129,6.34909,6.3398,6.34033,380000000.0
2005-11-25 12:00:00,6.3401,6.34473,6.33831,6.34127,370000000.0
2005-11-25 12:30:00,6.34036,6.34343,6.33649,6.33879,388000000.0
2005-11-25 13:00:00,6.33862,6.34122,6.33623,6.33774,440000000.0
2005-11-25 13:30:00,6.33817,6.34467,6.33714,6.34271,356000000.0
2005-11-25 14:00:00,6.34253,6.34368,6.3368,6.34069,381000000.0
2005-11-25 14:30:00,6.3409,6.34254,6.33652,6.34026,387000000.0
2005-11-25 15:00:00,6.33985,6.34096,6.33118,6.33693,403000000.0
2005-11-25 15:30:00,6.33426,6.33967,6.33133,6.33261,412000000.0
2005-11-25 16:00:00,6.33283,6.33433,6.32892,6.3315,377000000.0
2005-11-25 16:30:00,6.33136,6.33954,6.32968,6.33882,394000000.0
2005-11-25 17:00:00,6.33932,6.35551,6.33932,6.35348,380000000.0
2005-11-25 17:30:00,6.35364,6.3544,6.34951,6.35224,415000000.0
2005-11-25 18:00:00,6.3511,6.35421,6.34704,6.35096,394000000.0
2005-11-25 18:30:00,6.35127,6.35817,6.34788,6.35762,408000000.0
2005-11-25 19:00:00,6.35708,6.36356,6.35579,6.36283,409000000.0
2005-11-25 19:30:00,6.36263,6.36347,6.35967,6.36069,408000000.0
2005-11-25 20:00:00,6.36115,6.36446,6.36058,6.36197,390000000.0
2005-11-25 20:30:00,6.36192,6.36318,6.35826,6.35855,412000000.0
2005-11-25 21:00:00,6.3587,6.3617,6.35684,6.35684,378000000.0
2005-11-25 21:30:00,6.35628,6.36013,6.35628,6.3589,408000000.0
2005-11-25 22:00:00,6.35844,6.36014,6.35302,6.35403,411000000.0
2005-11-25 22:30:00,6.35386,6.35619,6.3533,6.35522,381000000.0
2005-11-25 23:00:00,6.35499,6.35674,6.35388,6.35575,389000000.0
2005-11-25 23:30:00,6.35589,6.35757,6.35216,6.35562,433000000.0
2005-11-28 02:00:00,6.36354,6.37143,6.36286,6.36951,419000000.0
2005-11-28 02:30:00,6.36916,6.37692,6.36916,6.37354,404000000.0
2005-11-28 03:00:00,6.37336,6.37594,6.37165,6.37552,398000000.0
2005-11-28 03:30:00,6.37503,6.37608,6.3694,6.37134,400000000.0
2005-11-28 04:00:00,6.37135,6.3735,6.36974,6.37131,385000000.0
2005-11-28 04:30:00,6.37135,6.37676,6.37042,6.37313,383000000.0
2005-11-28 05:00:00,6.37318,6.37662,6.37303,6.37448,405000000.0
2005-11-28 05:30:00,6.37427,6.37729,6.37328,6.37422,424000000.0
2005-11-28 06:00:00,6.37424,6.37699,6.37368,6.37508,439000000.0
2005-11-28 06:30:00,6.37484,6.37696,6.37015,6.37275,390000000.0
2005-11-28 07:00:00,6.37263,6.37404,6.37097,6.37301,433000000.0
2005-11-28 07:30:00,6.37249,6.37393,6.36809,6.36956,367000000.0
2005-11-28 08:00:00,6.36916,6.37134,6.36664,6.36924,375000000.0
2005-11-28 08:30:00,6.36921,6.37292,6.36821,6.36947,403000000.0
2005-11-28 09:00:00,6.36864,6.37851,6.36849,6.37522,409000000.0
2005-11-28 09:30:00,6.37578,6.3764,6.36933,6.37251,446000000.0
2005-11-28 10:00:00,6.37439,6.37888,6.37184,6.37436,389000000.0
2005-11-28 10:30:00,6.37444,6.3775,6.37187,6.3721,367000000.0
2005-11-28 11:00:00,6.37211,6.37311,6.36658,6.37031,402000000.0
2005-11-28 11:30:00,6.37055,6.3711,6.36349,6.36512,380000000.0
2005-11-28 12:00:00,6.36474,6.36942,6.3592,6.36414,370000000.0
2005-11-28 12:30:00,6.36536,6.3698,6.36145,6.36145,388000000.0
2005-11-28 13:00:00,6.3617,6.36948,6.36016,6.36294,440000000.0
2005-11-28 13:30:00,6.36357,6.36709,6.36016,6.36085,356000000.0
2005-11-28 14:00:00,6.3619,6.36317,6.35734,6.36169,381000000.0
2005-11-28 14:30:00,6.36153,6.36287,6.35733,6.3585,387000000.0
2005-11-28 15:00:00,6.35794,6.36326,6.35266,6.35468,403000000.0
2005-11-28 15:30:00,6.35422,6.36327,6.35379,6.35949,412000000.0
2005-11-28 16:00:00,6.3588,6.36005,6.3503,6.35436,377000000.0
2005-11-28 16:30:00,6.35423,6.35624,6.34932,6.3547,394000000.0
2005-11-28 17:00:00,6.3557,6.3557,6.32973,6.33082,380000000.0
2005-11-28 17:30:00,6.3304,6.33262,6.316,6.31721,415000000.0
2005-11-28 18:00:00,6.3183,6.32058,6.31038,6.31374,394000000.0
2005-11-28 18:30:00,6.31421,6.31595,6.30666,6.31164,408000000.0
2005-11-28 19:00:00,6.312,6.3174,6.30793,6.31416,409000000.0
2005-11-28 19:30:00,6.31482,6.31655,6.30675,6.30837,408000000.0
2005-11-28 20:00:00,6.30697,6.30746,6.29014,6.29134,390000000.0
2005-11-28 20:30:00,6.29277,6.29455,6.28074,6.28816,412000000.0
2005-11-28 21:00:00,6.28965,6.28967,6.25985,6.27241,378000000.0
2005-11-28 21:30:00,6.27221,6.27701,6.27006,6.27381,408000000.0
2005-11-28 22:00:00,6.27341,6.27758,6.27157,6.27668,411000000.0
2005-11-28 22:30:00,6.27656,6.28888,6.27609,6.28527,381000000.0
2005-11-28 23:00:00,6.28499,6.29071,6.28236,6.28603,389000000.0
2005-11-28 23:30:00,6.28695,6.29194,6.28454,6.28454,433000000.0
2005-11-29 00:00:00,6.28571,6.28974,6.28223,6.28871,386000000.0
2005-11-29 00:30:00,6.2893,6.29038,6.28524,6.28703,394000000.0
2005-11-29 01:00:00,6.28691,6.29162,6.28586,6.29044,380000000.0
2005-11-29 01:30:00,6.28966,6.29552,6.27972,6.28769,407000000.0
2005-11-29 02:00:00,6.28722,6.28927,6.27878,6.28168,419000000.0
2005-11-29 02:30:00,6.2824,6.28614,6.28075,6.28342,404000000.0
2005-11-29 03:00:00,6.28427,6.30299,6.2815,6.29995,398000000.0
2005-11-29 03:30:00,6.30103,6.30587,6.29767,6.30309,400000000.0
2005-11-29 04:00:00,6.30316,6.30621,6.3002,6.3002,385000000.0
2005-11-29 04:30:00,6.30009,6.30602,6.29946,6.30552,383000000.0
2005-11-29 05:00:00,6.30527,6.30593,6.29803,6.30173,405000000.0
2005-11-29 05:30:00,6.30146,6.30511,6.30023,6.30286,424000000.0
2005-11-29 06:00:00,6.30299,6.3031,6.29874,6.29967,439000000.0
2005-11-29 06:30:00,6.29992,6.30192,6.29872,6.29895,390000000.0
2005-11-29 07:00:00,6.29887,6.30118,6.29778,6.29884,433000000.0
2005-11-29 07:30:00,6.29874,6.30011,6.29614,6.29803,367000000.0
2005-11-29 08:00:00,6.29757,6.29932,6.29363,6.29812,375000000.0
2005-11-29 08:30:00,6.29748,6.30179,6.29336,6.30028,403000000.0
2005-11-29 09:00:00,6.29918,6.30383,6.29168,6.29615,409000000.0
2005-11-29 09:30:00,6.29678,6.29876,6.29294,6.29364,446000000.0
2005-11-29 10:00:00,6.29445,6.29722,6.29289,6.29546,389000000.0
2005-11-29 10:30:00,6.29575,6.30144,6.29548,6.30008,367000000.0
2005-11-29 11:00:00,6.30134,6.3043,6.29959,6.30139,402000000.0
2005-11-29 11:30:00,6.30049,6.30642,6.29893,6.30346,380000000.0
2005-11-29 12:00:00,6.30317,6.30622,6.30214,6.30452,370000000.0
2005-11-29 12:30:00,6.30424,6.30594,6.29945,6.30212,388000000.0
2005-11-29 13:00:00,6.30282,6.30553,6.30126,6.3049,440000000.0
2005-11-29 13:30:00,6.30427,6.30573,6.29948,6.30163,356000000.0
2005-11-29 14:00:00,6.30187,6.30377,6.29716,6.29775,381000000.0
2005-11-29 14:30:00,6.29857,6.30776,6.29564,6.30776,387000000.0
2005-11-29 15:00:00,6.30919,6.32203,6.30919,6.31881,403000000.0
2005-11-29 15:30:00,6.31968,6.33662,6.31968,6.33222,412000000.0
2005-11-29 16:00:00,6.33386,6.33624,6.31796,6.31796,377000000.0
2005-11-29 16:30:00,6.31794,6.32452,6.31794,6.3222,394000000.0
2005-11-29 17:00:00,6.32583,6.34514,6.32583,6.33675,380000000.0
2005-11-29 17:30:00,6.33655,6.34198,6.33088,6.33254,415000000.0
2005-11-29 18:00:00,6.33303,6.33331,6.32259,6.32259,394000000.0
2005-11-29 18:30:00,6.32205,6.3267,6.317,6.31998,408000000.0
2005-11-29 19:00:00,6.32077,6.33252,6.32077,6.32756,409000000.0
2005-11-29 19:30:00,6.32725,6.33086,6.31909,6.3204,408000000.0
2005-11-29 20:00:00,6.32143,6.32203,6.31373,6.31842,390000000.0
2005-11-29 20:30:00,6.31711,6.32267,6.31527,6.32084,412000000.0
2005-11-29 21:00:00,6.32151,6.32224,6.31563,6.31802,378000000.0
2005-11-29 21:30:00,6.31879,6.3222,6.31711,6.31861,408000000.0
2005-11-29 22:00:00,6.31748,6.32272,6.31748,6.32007,411000000.0
2005-11-29 22:30:00,6.31981,6.32301,6.31749,6.31952,381000000.0
2005-11-29 23:00:00,6.31983,6.32609,6.318,6.31966,389000000.0
2005-11-29 23:30:00,6.32004,6.32762,6.31883,6.32516,433000000.0
2005-11-30 00:00:00,6.32496,6.32724,6.32345,6.32532,386000000.0
2005-11-30 00:30:00,6.32562,6.33235,6.32444,6.3314,394000000.0
2005-11-30 01:00:00,6.33181,6.33265,6.32921,6.3305,380000000.0
2005-11-30 01:30:00,6.33128,6.33212,6.32926,6.33122,407000000.0
2005-11-30 02:00:00,6.33183,6.33485,6.32691,6.32845,419000000.0
2005-11-30 02:30:00,6.32904,6.32948,6.32414,6.32509,404000000.0
2005-11-30 03:00:00,6.32523,6.33104,6.3245,6.3302,398000000.0
2005-11-30 03:30:00,6.32951,6.33041,6.32453,6.32614,400000000.0
2005-11-30 04:00:00,6.32554,6.32827,6.32314,6.32323,385000000.0
2005-11-30 04:30:00,6.3239,6.32587,6.32133,6.32214,383000000.0
2005-11-30 05:00:00,6.32224,6.3235,6.31947,6.32125,405000000.0
2005-11-30 05:30:00,6.32113,6.3227,6.31854,6.32094,424000000.0
2005-11-30 06:00:00,6.32176,6.32371,6.3179,6.3215,439000000.0
2005-11-30 06:30:00,6.32172,6.3267,6.3214,6.32614,390000000.0
2005-11-30 07:00:00,6.32618,6.32666,6.32119,6.32261,433000000.0
2005-11-30 07:30:00,6.32445,6.32448,6.3165,6.31753,367000000.0
2005-11-30 08:00:00,6.31758,6.3197,6.31458,6.31682,375000000.0
2005-11-30 08:30:00,6.31698,6.31993,6.31541,6.31814,403000000.0
2005-11-30 09:00:00,6.31801,6.31989,6.31372,6.31958,409000000.0
2005-11-30 09:30:00,6.31924,6.32121,6.31645,6.31751,446000000.0
2005-11-30 10:00:00,6.31899,6.31927,6.31281,6.31861,389000000.0
2005-11-30 10:30:00,6.31872,6.32581,6.31628,6.32485,367000000.0
2005-11-30 11:00:00,6.32499,6.32536,6.31848,6.32287,402000000.0
2005-11-30 11:30:00,6.32279,6.32535,6.31984,6.321,380000000.0
2005-11-30 12:00:00,6.32046,6.32728,6.31919,6.3225,370000000.0
2005-11-30 12:30:00,6.32219,6.32326,6.31826,6.32139,388000000.0
2005-11-30 13:00:00,6.32109,6.32528,6.31762,6.32234,440000000.0
2005-11-30 13:30:00,6.32139,6.32572,6.32065,6.32428,356000000.0
2005-11-30 14:00:00,6.3241,6.32664,6.32234,6.32457,381000000.0
2005-11-30 14:30:00,6.32561,6.32676,6.3184,6.32274,387000000.0
2005-11-30 15:00:00,6.32282,6.32788,6.32045,6.32202,403000000.0
2005-11-30 15:30:00,6.32472,6.33372,6.31728,6.32974,412000000.0
2005-11-30 16:00:00,6.32958,6.333,6.32249,6.32403,377000000.0
2005-11-30 16:30:00,6.3241,6.32893,6.32004,6.32791,394000000.0
2005-11-30 17:00:00,6.32685,6.33115,6.31881,6.32029,380000000.0
2005-11-30 17:30:00,6.31988,6.32086,6.30914,6.31561,415000000.0
2005-11-30 18:00:00,6.31723,6.32086,6.31253,6.31541,394000000.0
2005-11-30 18:30:00,6.31508,6.31786,6.3088,6.31534,408000000.0
2005-11-30 19:00:00,6.31536,6.31943,6.31225,6.31764,409000000.0
2005-11-30 19:30:00,6.31767,6.31984,6.31446,6.31696,408000000.0
2005-11-30 20:00:00,6.3163,6.32285,6.31307,6.31445,390000000.0
2005-11-30 20:30:00,6.31475,6.31949,6.31475,6.31628,412000000.0
2005-11-30 21:00:00,6.31593,6.31722,6.31088,6.3167,378000000.0
2005-11-30 21:30:00,6.3163,6.31847,6.31206,6.31446,408000000.0
2005-11-30 22:00:00,6.31488,6.318,6.31247,6.31657,411000000.0
2005-11-30 22:30:00,6.31463,6.31678,6.3119,6.3162,381000000.0
2005-11-30 23:00:00,6.31601,6.31715,6.31355,6.31502,389000000.0
2005-11-30 23:30:00,6.3155,6.31769,6.31436,6.31585,433000000.0
2005-12-01 00:00:00,6.31549,6.31715,6.31258,6.31507,386000000.0
2005-12-01 00:30:00,6.31575,6.31799,6.31372,6.31405,394000000.0
2005-12-01 01:00:00,6.31526,6.31772,6.31185,6.31266,380000000.0
2005-12-01 01:30:00,6.31278,6.3136,6.30887,6.31105,407000000.0
2005-12-01 02:00:00,6.31053,6.31536,6.30844,6.31416,419000000.0
2005-12-01 02:30:00,6.31397,6.31621,6.31279,6.3145,404000000.0
2005-12-01 03:00:00,6.3142,6.31622,6.31088,6.31435,398000000.0
2005-12-01 03:30:00,6.31473,6.31876,6.31383,6.31615,400000000.0
2005-12-01 04:00:00,6.31594,6.3194,6.31469,6.31622,385000000.0
2005-12-01 04:30:00,6.31646,6.3187,6.31593,6.31693,383000000.0
2005-12-01 05:00:00,6.31689,6.31829,6.31299,6.31445,405000000.0
2005-12-01 05:30:00,6.31532,6.31763,6.31329,6.31672,424000000.0
2005-12-01 06:00:00,6.3165,6.31961,6.31466,6.31715,439000000.0
2005-12-01 06:30:00,6.31728,6.32097,6.3163,6.31897,390000000.0
2005-12-01 07:00:00,6.31853,6.32114,6.31747,6.31776,433000000.0
2005-12-01 07:30:00,6.31884,6.32151,6.31727,6.31878,367000000.0
2005-12-01 08:00:00,6.31857,6.31989,6.31485,6.31603,375000000.0
2005-12-01 08:30:00,6.31745,6.32185,6.31496,6.32145,403000000.0
2005-12-01 09:00:00,6.321,6.32267,6.31761,6.32162,409000000.0
2005-12-01 09:30:00,6.32043,6.32487,6.31913,6.32151,446000000.0
2005-12-01 10:00:00,6.32273,6.32471,6.31999,6.3226,389000000.0
2005-12-01 10:30:00,6.32209,6.32552,6.32118,6.32301,367000000.0
2005-12-01 11:00:00,6.32371,6.3253,6.31946,6.32163,402000000.0
2005-12-01 11:30:00,6.32165,6.32317,6.31832,6.31978,380000000.0
2005-12-01 12:00:00,6.31947,6.32189,6.31831,6.3194,370000000.0
2005-12-01 12:30:00,6.32053,6.32206,6.31865,6.31997,388000000.0
2005-12-01 13:00:00,6.32042,6.32238,6.31536,6.31986,440000000.0
2005-12-01 13:30:00,6.31971,6.329,6.31904,6.32774,356000000.0
2005-12-01 14:00:00,6.32797,6.3299,6.32416,6.32618,381000000.0
2005-12-01 14:30:00,6.32683,6.33921,6.32572,6.3348,387000000.0
2005-12-01 15:00:00,6.33487,6.35077,6.333,6.34352,403000000.0
2005-12-01 15:30:00,6.34343,6.35607,6.33626,6.34904,412000000.0
2005-12-01 16:00:00,6.35004,6.36129,6.34762,6.36026,377000000.0
2005-12-01 16:30:00,6.36066,6.36223,6.35402,6.36029,394000000.0
2005-12-01 17:00:00,6.35987,6.36448,6.35585,6.35821,380000000.0
2005-12-01 17:30:00,6.35692,6.36067,6.35109,6.35714,415000000.0
2005-12-01 18:00:00,6.35754,6.36527,6.35476,6.36032,394000000.0
2005-12-01 18:30:00,6.35979,6.36935,6.35807,6.36377,408000000.0
2005-12-01 19:00:00,6.36413,6.36659,6.35726,6.35858,409000000.0
2005-12-01 19:30:00,6.35908,6.36187,6.35363,6.35727,408000000.0
2005-12-01 20:00:00,6.35718,6.3599,6.35461,6.35549,390000000.0
2005-12-01 20:30:00,6.35531,6.35572,6.34233,6.34498,412000000.0
2005-12-01 21:00:00,6.34534,6.34773,6.34239,6.34606,378000000.0
2005-12-01 21:30:00,6.34557,6.34642,6.33858,6.33901,408000000.0
2005-12-01 22:00:00,6.33899,6.34648,6.3389,6.3445,411000000.0
2005-12-01 22:30:00,6.34554,6.34776,6.34293,6.34619,381000000.0
2005-12-01 23:00:00,6.34517,6.34733,6.34298,6.34379,389000000.0
2005-12-01 23:30:00,6.34459,6.34715,6.34254,6.34341,433000000.0
2005-12-02 00:00:00,6.3431,6.34565,6.34182,6.34338,386000000.0
2005-12-02 00:30:00,6.34362,6.34452,6.34149,6.3423,394000000.0
2005-12-02 01:00:00,6.34209,6.3442,6.3411,6.34321,380000000.0
2005-12-02 01:30:00,6.34282,6.34411,6.34039,6.34136,407000000.0
2005-12-02 02:00:00,6.34104,6.34679,6.34102,6.34478,419000000.0
2005-12-02 02:30:00,6.34474,6.34934,6.34302,6.34627,404000000.0
2005-12-02 03:00:00,6.34601,6.34659,6.34353,6.34478,398000000.0
2005-12-02 03:30:00,6.34409,6.35325,6.34363,6.35048,400000000.0
2005-12-02 04:00:00,6.35068,6.35412,6.34821,6.34949,385000000.0
2005-12-02 04:30:00,6.34964,6.35143,6.34779,6.35024,383000000.0
2005-12-02 05:00:00,6.34999,6.35037,6.34769,6.35015,405000000.0
2005-12-02 05:30:00,6.3505,6.35148,6.3472,6.34917,424000000.0
2005-12-02 06:00:00,6.34961,6.35048,6.34751,6.34887,439000000.0
2005-12-02 06:30:00,6.34883,6.35062,6.34799,6.34961,390000000.0
2005-12-02 07:00:00,6.34961,6.35007,6.3472,6.34855,433000000.0
2005-12-02 07:30:00,6.34833,6.35057,6.34635,6.34894,367000000.0
2005-12-02 08:00:00,6.34893,6.34964,6.34606,6.34822,375000000.0
2005-12-02 08:30:00,6.34841,6.35474,6.34785,6.35237,403000000.0
2005-12-02 09:00:00,6.35232,6.35721,6.35163,6.35696,409000000.0
2005-12-02 09:30:00,6.3562,6.36162,6.35564,6.35711,446000000.0
2005-12-02 10:00:00,6.35774,6.35872,6.35193,6.35634,389000000.0
2005-12-02 10:30:00,6.35638,6.3612,6.35485,6.35906,367000000.0
2005-12-02 11:00:00,6.35901,6.3603,6.35549,6.35642,402000000.0
2005-12-02 11:30:00,6.35648,6.35952,6.35472,6.35618,380000000.0
2005-12-02 12:00:00,6.35625,6.35901,6.35533,6.35676,370000000.0
2005-12-02 12:30:00,6.35712,6.35954,6.35568,6.35859,388000000.0
2005-12-02 13:00:00,6.35913,6.3639,6.35791,6.35989,440000000.0
2005-12-02 13:30:00,6.36002,6.36468,6.35721,6.36345,356000000.0
2005-12-02 14:00:00,6.36325,6.36523,6.35906,6.36475,381000000.0
2005-12-02 14:30:00,6.36489,6.36627,6.35828,6.3593,387000000.0
2005-12-02 15:00:00,6.35972,6.36468,6.35836,6.36319,403000000.0
2005-12-02 15:30:00,6.36292,6.37262,6.33631,6.34672,412000000.0
2005-12-02 16:00:00,6.34772,6.3656,6.34511,6.36271,377000000.0
2005-12-02 16:30:00,6.36296,6.38381,6.35791,6.38278,394000000.0
2005-12-02 17:00:00,6.38307,6.38345,6.37064,6.37124,380000000.0
2005-12-02 17:30:00,6.37132,6.37386,6.35577,6.36795,415000000.0
2005-12-02 18:00:00,6.36771,6.36952,6.35754,6.35833,394000000.0
2005-12-02 18:30:00,6.35988,6.36731,6.3595,6.36465,408000000.0
2005-12-02 19:00:00,6.36406,6.36571,6.35396,6.36052,409000000.0
2005-12-02 19:30:00,6.35931,6.36103,6.35651,6.35803,408000000.0
2005-12-02 20:00:00,6.35824,6.35891,6.34877,6.35221,390000000.0
2005-12-02 20:30:00,6.35219,6.35846,6.35055,6.35701,412000000.0
2005-12-02 21:00:00,6.35722,6.36163,6.35653,6.36017,378000000.0
2005-12-02 21:30:00,6.36047,6.36047,6.35519,6.35689,408000000.0
2005-12-02 22:00:00,6.35739,6.35905,6.35438,6.35494,411000000.0
2005-12-02 22:30:00,6.35404,6.35666,6.35323,6.35433,381000000.0
2005-12-02 23:00:00,6.35397,6.35639,6.3527,6.3534,389000000.0
2005-12-02 23:30:00,6.35413,6.35533,6.3526,6.3541,433000000.0
2005-12-05 02:00:00,6.35382,6.35645,6.35233,6.35493,419000000.0
2005-12-05 02:30:00,6.35484,6.3577,6.35277,6.35543,404000000.0
2005-12-05 03:00:00,6.35533,6.36063,6.35407,6.35789,398000000.0
2005-12-05 03:30:00,6.35824,6.36351,6.35726,6.36249,400000000.0
2005-12-05 04:00:00,6.36202,6.365,6.36039,6.36401,385000000.0
2005-12-05 04:30:00,6.36379,6.36539,6.36193,6.36342,383000000.0
2005-12-05 05:00:00,6.36376,6.36817,6.36283,6.3677,405000000.0
2005-12-05 05:30:00,6.36697,6.36823,6.36432,6.36641,424000000.0
2005-12-05 06:00:00,6.36726,6.36923,6.36506,6.36672,439000000.0
2005-12-05 06:30:00,6.36737,6.36869,6.36529,6.36589,390000000.0
2005-12-05 07:00:00,6.36547,6.36642,6.36259,6.36595,433000000.0
2005-12-05 07:30:00,6.3652,6.36671,6.3612,6.36333,367000000.0
2005-12-05 08:00:00,6.36319,6.36431,6.35992,6.36049,375000000.0
2005-12-05 08:30:00,6.36089,6.36571,6.35887,6.36571,403000000.0
2005-12-05 09:00:00,6.36559,6.36915,6.36347,6.36442,409000000.0
2005-12-05 09:30:00,6.36439,6.36976,6.36439,6.36525,446000000.0
2005-12-05 10:00:00,6.36565,6.36981,6.3622,6.36613,389000000.0
2005-12-05 10:30:00,6.36622,6.36831,6.36009,6.36135,367000000.0
2005-12-05 11:00:00,6.36032,6.3626,6.35923,6.36041,402000000.0
2005-12-05 11:30:00,6.3606,6.36622,6.35964,6.36146,380000000.0
2005-12-05 12:00:00,6.36205,6.36478,6.35952,6.36478,370000000.0
2005-12-05 12:30:00,6.36495,6.36495,6.35882,6.36026,388000000.0
2005-12-05 13:00:00,6.35974,6.3631,6.34366,6.34404,440000000.0
2005-12-05 13:30:00,6.34373,6.34707,6.33838,6.34067,356000000.0
2005-12-05 14:00:00,6.34031,6.34515,6.33734,6.34301,381000000.0
2005-12-05 14:30:00,6.34366,6.34744,6.32521,6.32674,387000000.0
2005-12-05 15:00:00,6.32649,6.32786,6.31891,6.32435,403000000.0
2005-12-05 15:30:00,6.32526,6.32835,6.31952,6.32621,412000000.0
2005-12-05 16:00:00,6.32665,6.33417,6.32665,6.32916,377000000.0
2005-12-05 16:30:00,6.32947,6.33066,6.32341,6.32397,394000000.0
2005-12-05 17:00:00,6.32504,6.32815,6.31978,6.32812,380000000.0
2005-12-05 17:30:00,6.32897,6.33885,6.32613,6.33039,415000000.0
2005-12-05 18:00:00,6.33066,6.33106,6.32314,6.32474,394000000.0
2005-12-05 18:30:00,6.32545,6.32742,6.31431,6.31566,408000000.0
2005-12-05 19:00:00,6.31553,6.31828,6.30877,6.31018,409000000.0
2005-12-05 19:30:00,6.31079,6.31278,6.29774,6.30217,408000000.0
2005-12-05 20:00:00,6.30246,6.30581,6.2983,6.30028,390000000.0
2005-12-05 20:30:00,6.30007,6.31035,6.29947,6.30893,412000000.0
2005-12-05 21:00:00,6.3087,6.31125,6.30373,6.31002,378000000.0
2005-12-05 21:30:00,6.31029,6.31354,6.3086,6.31295,408000000.0
2005-12-05 22:00:00,6.31225,6.31421,6.30942,6.31097,411000000.0
2005-12-05 22:30:00,6.31072,6.31379,6.30943,6.31185,381000000.0
2005-12-05 23:00:00,6.31312,6.31848,6.31208,6.31366,389000000.0
2005-12-05 23:30:00,6.31509,6.31653,6.31237,6.31451,433000000.0
2005-12-06 00:00:00,6.31506,6.31585,6.31015,6.3102,386000000.0
2005-12-06 00:30:00,6.31074,6.31449,6.31071,6.31259,394000000.0
2005-12-06 01:00:00,6.31251,6.31463,6.3103,6.31403,380000000.0
2005-12-06 01:30:00,6.31384,6.31809,6.31221,6.31502,407000000.0
2005-12-06 02:00:00,6.31459,6.31893,6.31176,6.31541,419000000.0
2005-12-06 02:30:00,6.31539,6.31735,6.31176,6.31345,404000000.0
2005-12-06 03:00:00,6.31311,6.31655,6.31209,6.31625,398000000.0
2005-12-06 03:30:00,6.31667,6.31899,6.3136,6.31604,400000000.0
2005-12-06 04:00:00,6.31539,6.3168,6.31394,6.31584,385000000.0
2005-12-06 04:30:00,6.31603,6.31888,6.31507,6.31685,383000000.0
2005-12-06 05:00:00,6.31729,6.31833,6.31556,6.31756,405000000.0
2005-12-06 05:30:00,6.31759,6.32025,6.31614,6.31686,424000000.0
2005-12-06 06:00:00,6.31697,6.31943,6.3134,6.31441,439000000.0
2005-12-06 06:30:00,6.31459,6.3173,6.31384,6.31613,390000000.0
2005-12-06 07:00:00,6.31624,6.31674,6.31377,6.31431,433000000.0
2005-12-06 07:30:00,6.31417,6.31643,6.31202,6.31282,367000000.0
2005-12-06 08:00:00,6.31349,6.31558,6.31136,6.31437,375000000.0
2005-12-06 08:30:00,6.31413,6.31801,6.31217,6.31594,403000000.0
2005-12-06 09:00:00,6.31544,6.32493,6.31481,6.32263,409000000.0
2005-12-06 09:30:00,6.3232,6.32354,6.31477,6.31855,446000000.0
2005-12-06 10:00:00,6.31862,6.32313,6.3152,6.3168,389000000.0
2005-12-06 10:30:00,6.31612,6.32114,6.31403,6.31777,367000000.0
2005-12-06 11:00:00,6.31765,6.32641,6.31683,6.31969,402000000.0
2005-12-06 11:30:00,6.32007,6.32477,6.31853,6.31967,380000000.0
2005-12-06 12:00:00,6.32023,6.32887,6.31857,6.3272,370000000.0
2005-12-06 12:30:00,6.32646,6.32919,6.32299,6.32299,388000000.0
2005-12-06 13:00:00,6.32252,6.32415,6.31793,6.31928,440000000.0
2005-12-06 13:30:00,6.31944,6.32205,6.31766,6.32167,356000000.0
2005-12-06 14:00:00,6.32213,6.32268,6.31226,6.31494,381000000.0
2005-12-06 14:30:00,6.31415,6.32177,6.31294,6.31722,387000000.0
2005-12-06 15:00:00,6.31734,6.32068,6.31058,6.31469,403000000.0
2005-12-06 15:30:00,6.31368,6.32402,6.31368,6.31524,412000000.0
2005-12-06 16:00:00,6.31589,6.32509,6.30464,6.32493,377000000.0
2005-12-06 16:30:00,6.32478,6.33105,6.32211,6.3301,394000000.0
2005-12-06 17:00:00,6.33034,6.33048,6.31777,6.32154,380000000.0
2005-12-06 17:30:00,6.32159,6.32734,6.31964,6.31968,415000000.0
2005-12-06 18:00:00,6.31971,6.32374,6.31347,6.31862,394000000.0
2005-12-06 18:30:00,6.31835,6.3214,6.3155,6.31654,408000000.0
2005-12-06 19:00:00,6.31692,6.31729,6.31087,6.31151,409000000.0
2005-12-06 19:30:00,6.311,6.31289,6.30739,6.30936,408000000.0
2005-12-06 20:00:00,6.30956,6.31253,6.30501,6.30875,390000000.0
2005-12-06 20:30:00,6.30888,6.31284,6.30474,6.30745,412000000.0
2005-12-06 21:00:00,6.30731,6.31004,6.3066,6.30951,378000000.0
2005-12-06 21:30:00,6.30897,6.31197,6.30803,6.31044,408000000.0
2005-12-06 22:00:00,6.31007,6.31476,6.30893,6.31273,411000000.0
2005-12-06 22:30:00,6.31228,6.31546,6.3111,6.31164,381000000.0
2005-12-06 23:00:00,6.3116,6.31552,6.31038,6.31414,389000000.0
2005-12-06 23:30:00,6.314,6.32,6.31284,6.31923,433000000.0
2005-12-07 00:00:00,6.31923,6.31988,6.31485,6.31705,386000000.0
2005-12-07 00:30:00,6.31664,6.3196,6.31576,6.31796,394000000.0
2005-12-07 01:00:00,6.31829,6.32153,6.31229,6.31229,380000000.0
2005-12-07 01:30:00,6.31212,6.314,6.30555,6.30857,407000000.0
2005-12-07 02:00:00,6.30813,6.31806,6.30742,6.31688,419000000.0
2005-12-07 02:30:00,6.31561,6.3172,6.31204,6.31579,404000000.0
2005-12-07 03:00:00,6.31557,6.32336,6.31481,6.32171,398000000.0
2005-12-07 03:30:00,6.32238,6.32623,6.31849,6.32542,400000000.0
2005-12-07 04:00:00,6.32363,6.32486,6.32032,6.32298,385000000.0
2005-12-07 04:30:00,6.32251,6.32683,6.32241,6.32329,383000000.0
2005-12-07 05:00:00,6.32335,6.32529,6.31904,6.32002,405000000.0
2005-12-07 05:30:00,6.31983,6.32315,6.31912,6.32065,424000000.0
2005-12-07 06:00:00,6.32148,6.32319,6.31963,6.32067,439000000.0
2005-12-07 06:30:00,6.32092,6.32332,6.32029,6.32142,390000000.0
2005-12-07 07:00:00,6.32133,6.32221,6.31964,6.32031,433000000.0
2005-12-07 07:30:00,6.31984,6.32373,6.31826,6.32091,367000000.0
2005-12-07 08:00:00,6.32113,6.32591,6.32004,6.32095,375000000.0
2005-12-07 08:30:00,6.32113,6.32896,6.32049,6.32589,403000000.0
2005-12-07 09:00:00,6.3269,6.3396,6.32551,6.33751,409000000.0
2005-12-07 09:30:00,6.33726,6.3395,6.33032,6.33373,446000000.0
2005-12-07 10:00:00,6.33358,6.33533,6.326,6.32693,389000000.0
2005-12-07 10:30:00,6.32758,6.33344,6.32487,6.33136,367000000.0
2005-12-07 11:00:00,6.33155,6.34112,6.33067,6.33632,402000000.0
2005-12-07 11:30:00,6.33661,6.34743,6.33504,6.34651,380000000.0
2005-12-07 12:00:00,6.34653,6.34742,6.34182,6.34603,370000000.0
2005-12-07 12:30:00,6.34719,6.35144,6.34489,6.34672,388000000.0
2005-12-07 13:00:00,6.34742,6.35502,6.34698,6.3549,440000000.0
2005-12-07 13:30:00,6.35419,6.35785,6.35126,6.35349,356000000.0
2005-12-07 14:00:00,6.35454,6.35465,6.34551,6.34949,381000000.0
2005-12-07 14:30:00,6.34941,6.35392,6.34856,6.35102,387000000.0
2005-12-07 15:00:00,6.35103,6.35797,6.34975,6.35518,403000000.0
2005-12-07 15:30:00,6.35498,6.35563,6.34708,6.34756,412000000.0
2005-12-07 16:00:00,6.34697,6.35063,6.3445,6.34863,377000000.0
2005-12-07 16:30:00,6.34859,6.35362,6.34191,6.34662,394000000.0
2005-12-07 17:00:00,6.34643,6.35067,6.34299,6.34711,380000000.0
2005-12-07 17:30:00,6.34746,6.35219,6.34568,6.34806,415000000.0
2005-12-07 18:00:00,6.34843,6.3519,6.34483,6.34589,394000000.0
2005-12-07 18:30:00,6.34553,6.34995,6.34398,6.34912,408000000.0
2005-12-07 19:00:00,6.34791,6.35809,6.34791,6.35532,409000000.0
2005-12-07 19:30:00,6.35456,6.3559,6.35208,6.35341,408000000.0
2005-12-07 20:00:00,6.35338,6.35456,6.35085,6.35317,390000000.0
2005-12-07 20:30:00,6.3529,6.35371,6.34759,6.35015,412000000.0
2005-12-07 21:00:00,6.34949,6.35108,6.34654,6.34735,378000000.0
2005-12-07 21:30:00,6.3475,6.35087,6.3454,6.34736,408000000.0
2005-12-07 22:00:00,6.34703,6.35027,6.34514,6.346,411000000.0
2005-12-07 22:30:00,6.34564,6.34955,6.34531,6.34827,381000000.0
2005-12-07 23:00:00,6.34807,6.35112,6.34704,6.34964,389000000.0
2005-12-07 23:30:00,6.34951,6.34954,6.3449,6.3473,433000000.0
2005-12-08 00:00:00,6.34733,6.34913,6.34504,6.34806,386000000.0
2005-12-08 00:30:00,6.34794,6.35486,6.3466,6.3529,394000000.0
2005-12-08 01:00:00,6.35259,6.35481,6.35008,6.35204,380000000.0
2005-12-08 01:30:00,6.35192,6.35306,6.3499,6.35064,407000000.0
2005-12-08 02:00:00,6.35059,6.35161,6.34402,6.34581,419000000.0
2005-12-08 02:30:00,6.34511,6.34726,6.34091,6.34589,404000000.0
2005-12-08 03:00:00,6.34601,6.35287,6.34497,6.35279,398000000.0
2005-12-08 03:30:00,6.35175,6.35655,6.3492,6.354,400000000.0
2005-12-08 04:00:00,6.35404,6.35773,6.3515,6.35271,385000000.0
2005-12-08 04:30:00,6.3524,6.35595,6.35075,6.35177,383000000.0
2005-12-08 05:00:00,6.35173,6.35456,6.35055,6.35301,405000000.0
2005-12-08 05:30:00,6.3519,6.354,6.35048,6.35162,424000000.0
2005-12-08 06:00:00,6.35167,6.35392,6.34598,6.34922,439000000.0
2005-12-08 06:30:00,6.3497,6.35143,6.34692,6.34919,390000000.0
2005-12-08 07:00:00,6.34881,6.35104,6.3473,6.34854,433000000.0
2005-12-08 07:30:00,6.3487,6.35075,6.34663,6.34827,367000000.0
2005-12-08 08:00:00,6.34798,6.35097,6.34522,6.34876,375000000.0
2005-12-08 08:30:00,6.35034,6.35408,6.34738,6.34954,403000000.0
2005-12-08 09:00:00,6.34964,6.35163,6.34145,6.34478,409000000.0
2005-12-08 09:30:00,6.34464,6.34648,6.33699,6.33781,446000000.0
2005-12-08 10:00:00,6.33787,6.33787,6.32239,6.32329,389000000.0
2005-12-08 10:30:00,6.32402,6.33126,6.31768,6.3247,367000000.0
2005-12-08 11:00:00,6.32426,6.32582,6.3132,6.31896,402000000.0
2005-12-08 11:30:00,6.31938,6.32663,6.31571,6.32536,380000000.0
2005-12-08 12:00:00,6.32528,6.32683,6.32139,6.32537,370000000.0
2005-12-08 12:30:00,6.32528,6.32686,6.31847,6.32246,388000000.0
2005-12-08 13:00:00,6.32219,6.32613,6.32004,6.32097,440000000.0
2005-12-08 13:30:00,6.32089,6.32181,6.31686,6.31925,356000000.0
2005-12-08 14:00:00,6.31968,6.3234,6.31713,6.31794,381000000.0
2005-12-08 14:30:00,6.31767,6.32247,6.31642,6.32153,387000000.0
2005-12-08 15:00:00,6.32202,6.3264,6.31884,6.3223,403000000.0
2005-12-08 15:30:00,6.32187,6.32497,6.31713,6.31966,412000000.0
2005-12-08 16:00:00,6.31996,6.32063,6.31319,6.318,377000000.0
2005-12-08 16:30:00,6.31893,6.32576,6.31637,6.31941,394000000.0
2005-12-08 17:00:00,6.31884,6.3207,6.28863,6.29036,380000000.0
2005-12-08 17:30:00,6.29079,6.29733,6.28955,6.2934,415000000.0
2005-12-08 18:00:00,6.29306,6.2961,6.281,6.28308,394000000.0
2005-12-08 18:30:00,6.28296,6.29386,6.28028,6.29042,408000000.0
2005-12-08 19:00:00,6.291,6.29193,6.28565,6.29006,409000000.0
2005-12-08 19:30:00,6.28979,6.29049,6.28472,6.28889,408000000.0
2005-12-08 20:00:00,6.28895,6.28997,6.28316,6.28647,390000000.0
2005-12-08 20:30:00,6.28589,6.29325,6.28105,6.29297,412000000.0
2005-12-08 21:00:00,6.29199,6.29863,6.29119,6.29533,378000000.0
2005-12-08 21:30:00,6.29512,6.30386,6.29335,6.29966,408000000.0
2005-12-08 22:00:00,6.29872,6.29999,6.2945,6.29538,411000000.0
2005-12-08 22:30:00,6.29572,6.29804,6.29356,6.29429,381000000.0
2005-12-08 23:00:00,6.29424,6.2992,6.29415,6.29663,389000000.0
2005-12-08 23:30:00,6.29743,6.29755,6.29381,6.29669,433000000.0
2005-12-09 00:00:00,6.29645,6.30012,6.29289,6.29891,386000000.0
2005-12-09 00:30:00,6.29899,6.30157,6.29643,6.29681,394000000.0
2005-12-09 01:00:00,6.29686,6.30058,6.29586,6.29762,380000000.0
2005-12-09 01:30:00,6.2977,6.30134,6.2968,6.29975,407000000.0
2005-12-09 02:00:00,6.29872,6.30073,6.29553,6.30069,419000000.0
2005-12-09 02:30:00,6.30034,6.31106,6.29963,6.30848,404000000.0
2005-12-09 03:00:00,6.3073,6.31056,6.30308,6.30644,398000000.0
2005-12-09 03:30:00,6.3074,6.3093,6.30526,6.30865,400000000.0
2005-12-09 04:00:00,6.30839,6.30902,6.30263,6.30333,385000000.0
2005-12-09 04:30:00,6.3036,6.30627,6.30075,6.30201,383000000.0
2005-12-09 05:00:00,6.30235,6.30379,6.29771,6.3028,405000000.0
2005-12-09 05:30:00,6.30178,6.30291,6.29832,6.29908,424000000.0
2005-12-09 06:00:00,6.29951,6.30223,6.29795,6.30011,439000000.0
2005-12-09 06:30:00,6.30058,6.30093,6.29735,6.29797,390000000.0
2005-12-09 07:00:00,6.2976,6.30143,6.2976,6.30122,433000000.0
2005-12-09 07:30:00,6.3011,6.30366,6.29767,6.30266,367000000.0
2005-12-09 08:00:00,6.30167,6.30809,6.29877,6.30693,375000000.0
2005-12-09 08:30:00,6.3073,6.30779,6.29812,6.30304,403000000.0
2005-12-09 09:00:00,6.30323,6.30764,6.30249,6.30682,409000000.0
2005-12-09 09:30:00,6.30692,6.31785,6.30465,6.31539,446000000.0
2005-12-09 10:00:00,6.3134,6.31566,6.30992,6.31348,389000000.0
2005-12-09 10:30:00,6.3139,6.32241,6.31217,6.32049,367000000.0
2005-12-09 11:00:00,6.32028,6.32461,6.31541,6.31769,402000000.0
2005-12-09 11:30:00,6.31791,6.32064,6.31604,6.31989,380000000.0
2005-12-09 12:00:00,6.32007,6.32032,6.31259,6.31278,370000000.0
2005-12-09 12:30:00,6.3129,6.31623,6.30964,6.31005,388000000.0
2005-12-09 13:00:00,6.31031,6.31078,6.30102,6.30957,440000000.0
2005-12-09 13:30:00,6.30939,6.30955,6.30325,6.3067,356000000.0
2005-12-09 14:00:00,6.30629,6.30664,6.30027,6.30027,381000000.0
2005-12-09 14:30:00,6.29938,6.31054,6.29803,6.30989,387000000.0
2005-12-09 15:00:00,6.31046,6.31456,6.30781,6.30781,403000000.0
2005-12-09 15:30:00,6.30769,6.30973,6.30411,6.30643,412000000.0
2005-12-09 16:00:00,6.30675,6.31333,6.30663,6.30795,377000000.0
2005-12-09 16:30:00,6.30923,6.30976,6.29397,6.29928,394000000.0
2005-12-09 17:00:00,6.29718,6.29987,6.28746,6.29811,380000000.0
2005-12-09 17:30:00,6.29828,6.29852,6.28666,6.28852,415000000.0
2005-12-09 18:00:00,6.28813,6.29665,6.2874,6.29438,394000000.0
2005-12-09 18:30:00,6.29424,6.29974,6.2882,6.29361,408000000.0
2005-12-09 19:00:00,6.29355,6.29512,6.29095,6.29338,409000000.0
2005-12-09 19:30:00,6.29308,6.29723,6.29047,6.29641,408000000.0
2005-12-09 20:00:00,6.29706,6.29827,6.29151,6.29281,390000000.0
2005-12-09 20:30:00,6.29193,6.29585,6.29037,6.29461,412000000.0
2005-12-09 21:00:00,6.29515,6.29737,6.29336,6.29382,378000000.0
2005-12-09 21:30:00,6.29379,6.29795,6.29248,6.2963,408000000.0
2005-12-09 22:00:00,6.29493,6.29807,6.29372,6.29714,411000000.0
2005-12-09 22:30:00,6.29709,6.29918,6.29476,6.2972,381000000.0
2005-12-09 23:00:00,6.29765,6.30099,6.29649,6.29958,389000000.0
2005-12-09 23:30:00,6.2997,6.30436,6.29761,6.29986,433000000.0
2005-12-12 02:00:00,6.31062,6.31189,6.30406,6.30474,419000000.0
2005-12-12 02:30:00,6.30349,6.30821,6.30321,6.30448,404000000.0
2005-12-12 03:00:00,6.30462,6.30726,6.29396,6.29674,398000000.0
2005-12-12 03:30:00,6.2975,6.29771,6.28569,6.28745,400000000.0
2005-12-12 04:00:00,6.28817,6.28891,6.28379,6.28635,385000000.0
2005-12-12 04:30:00,6.28612,6.29415,6.28531,6.29299,383000000.0
2005-12-12 05:00:00,6.29332,6.29484,6.28289,6.28289,405000000.0
2005-12-12 05:30:00,6.28279,6.28852,6.28136,6.28555,424000000.0
2005-12-12 06:00:00,6.28574,6.29163,6.28399,6.28664,439000000.0
2005-12-12 06:30:00,6.28673,6.28845,6.28354,6.28445,390000000.0
2005-12-12 07:00:00,6.28454,6.28716,6.2819,6.28567,433000000.0
2005-12-12 07:30:00,6.28563,6.29051,6.2837,6.28896,367000000.0
2005-12-12 08:00:00,6.28835,6.29098,6.28273,6.28614,375000000.0
2005-12-12 08:30:00,6.28643,6.28863,6.28414,6.28645,403000000.0
2005-12-12 09:00:00,6.28571,6.29607,6.28487,6.29506,409000000.0
2005-12-12 09:30:00,6.2958,6.2958,6.28664,6.28757,446000000.0
2005-12-12 10:00:00,6.28808,6.29416,6.27196,6.27225,389000000.0
2005-12-12 10:30:00,6.27204,6.27538,6.26722,6.26722,367000000.0
2005-12-12 11:00:00,6.26751,6.26968,6.25733,6.2659,402000000.0
2005-12-12 11:30:00,6.26617,6.2693,6.2632,6.26586,380000000.0
2005-12-12 12:00:00,6.26597,6.26975,6.25969,6.26123,370000000.0
2005-12-12 12:30:00,6.26128,6.26392,6.25889,6.26326,388000000.0
2005-12-12 13:00:00,6.26298,6.26298,6.25983,6.2614,440000000.0
2005-12-12 13:30:00,6.26142,6.26442,6.25802,6.26442,356000000.0
2005-12-12 14:00:00,6.26371,6.26588,6.26038,6.26188,381000000.0
2005-12-12 14:30:00,6.26157,6.26329,6.23791,6.24647,387000000.0
2005-12-12 15:00:00,6.24704,6.24788,6.22227,6.22534,403000000.0
2005-12-12 15:30:00,6.22551,6.22572,6.21422,6.22486,412000000.0
2005-12-12 16:00:00,6.2255,6.22722,6.2179,6.22504,377000000.0
2005-12-12 16:30:00,6.22464,6.23105,6.22374,6.22489,394000000.0
2005-12-12 17:00:00,6.22558,6.23032,6.2231,6.22426,380000000.0
2005-12-12 17:30:00,6.22563,6.23061,6.2233,6.22646,415000000.0
2005-12-12 18:00:00,6.2259,6.22828,6.21571,6.21659,394000000.0
2005-12-12 18:30:00,6.21699,6.22122,6.21492,6.21864,408000000.0
2005-12-12 19:00:00,6.2189,6.22064,6.21162,6.2129,409000000.0
2005-12-12 19:30:00,6.21287,6.21922,6.21115,6.21577,408000000.0
2005-12-12 20:00:00,6.21514,6.2195,6.21323,6.21819,390000000.0
2005-12-12 20:30:00,6.21735,6.22524,6.21683,6.22268,412000000.0
2005-12-12 21:00:00,6.22334,6.22799,6.22292,6.22698,378000000.0
2005-12-12 21:30:00,6.22751,6.23102,6.22571,6.22995,408000000.0
2005-12-12 22:00:00,6.22999,6.23171,6.22644,6.22762,411000000.0
2005-12-12 22:30:00,6.22819,6.2288,6.22445,6.22836,381000000.0
2005-12-12 23:00:00,6.22845,6.22869,6.224,6.22717,389000000.0
2005-12-12 23:30:00,6.22726,6.22904,6.22481,6.22675,433000000.0
2005-12-13 00:00:00,6.22703,6.22749,6.22222,6.2237,386000000.0
2005-12-13 00:30:00,6.2238,6.22774,6.22285,6.22636,394000000.0
2005-12-13 01:00:00,6.22642,6.22756,6.22131,6.22543,380000000.0
2005-12-13 01:30:00,6.22546,6.23106,6.22401,6.22737,407000000.0
2005-12-13 02:00:00,6.22686,6.23064,6.22378,6.22573,419000000.0
2005-12-13 02:30:00,6.22601,6.22894,6.22559,6.22607,404000000.0
2005-12-13 03:00:00,6.22543,6.22874,6.22429,6.22588,398000000.0
2005-12-13 03:30:00,6.22604,6.22715,6.21708,6.21831,400000000.0
2005-12-13 04:00:00,6.2186,6.2206,6.21666,6.21899,385000000.0
2005-12-13 04:30:00,6.21836,6.22179,6.21675,6.2207,383000000.0
2005-12-13 05:00:00,6.22021,6.22192,6.21853,6.2201,405000000.0
2005-12-13 05:30:00,6.22035,6.22297,6.21932,6.22193,424000000.0
2005-12-13 06:00:00,6.22195,6.22698,6.22026,6.22546,439000000.0
2005-12-13 06:30:00,6.22556,6.22595,6.22168,6.22505,390000000.0
2005-12-13 07:00:00,6.22495,6.22789,6.22157,6.22531,433000000.0
2005-12-13 07:30:00,6.22642,6.22823,6.22443,6.22589,367000000.0
2005-12-13 08:00:00,6.22596,6.22742,6.22134,6.2235,375000000.0
2005-12-13 08:30:00,6.22321,6.22721,6.22164,6.22442,403000000.0
2005-12-13 09:00:00,6.22428,6.22564,6.21828,6.2209,409000000.0
2005-12-13 09:30:00,6.22039,6.22198,6.21648,6.22123,446000000.0
2005-12-13 10:00:00,6.22156,6.23858,6.22119,6.23585,389000000.0
2005-12-13 10:30:00,6.23688,6.24396,6.23345,6.24396,367000000.0
2005-12-13 11:00:00,6.2436,6.24778,6.23925,6.24588,402000000.0
2005-12-13 11:30:00,6.24583,6.24949,6.24047,6.24287,380000000.0
2005-12-13 12:00:00,6.24229,6.24816,6.23102,6.24558,370000000.0
2005-12-13 12:30:00,6.24638,6.25174,6.23903,6.24177,388000000.0
2005-12-13 13:00:00,6.24184,6.2484,6.24129,6.24253,440000000.0
2005-12-13 13:30:00,6.2419,6.24805,6.24174,6.24698,356000000.0
2005-12-13 14:00:00,6.24623,6.24843,6.24084,6.24415,381000000.0
2005-12-13 14:30:00,6.24369,6.24372,6.23733,6.23977,387000000.0
2005-12-13 15:00:00,6.23991,6.24103,6.23512,6.2389,403000000.0
2005-12-13 15:30:00,6.23859,6.24391,6.23502,6.23763,412000000.0
2005-12-13 16:00:00,6.23806,6.24115,6.23593,6.23805,377000000.0
2005-12-13 16:30:00,6.23859,6.24552,6.23647,6.23717,394000000.0
2005-12-13 17:00:00,6.23683,6.2399,6.23283,6.2339,380000000.0
2005-12-13 17:30:00,6.23362,6.23973,6.23245,6.23786,415000000.0
2005-12-13 18:00:00,6.23764,6.2384,6.23378,6.23665,394000000.0
2005-12-13 18:30:00,6.23682,6.24233,6.23524,6.24006,408000000.0
2005-12-13 19:00:00,6.23985,6.24411,6.23703,6.2392,409000000.0
2005-12-13 19:30:00,6.23798,6.23947,6.2332,6.23607,408000000.0
2005-12-13 20:00:00,6.23631,6.24019,6.23432,6.23756,390000000.0
2005-12-13 20:30:00,6.23707,6.23863,6.23413,6.23746,412000000.0
2005-12-13 21:00:00,6.23783,6.23958,6.21093,6.21396,378000000.0
2005-12-13 21:30:00,6.21495,6.23086,6.2138,6.22709,408000000.0
2005-12-13 22:00:00,6.22733,6.23508,6.2202,6.23327,411000000.0
2005-12-13 22:30:00,6.23294,6.23836,6.2276,6.23812,381000000.0
2005-12-13 23:00:00,6.23801,6.23942,6.23298,6.2345,389000000.0
2005-12-13 23:30:00,6.23577,6.23631,6.22925,6.23103,433000000.0
2005-12-14 00:00:00,6.23179,6.23779,6.22868,6.23559,386000000.0
2005-12-14 00:30:00,6.23599,6.23751,6.23433,6.23595,394000000.0
2005-12-14 01:00:00,6.23594,6.23649,6.23243,6.23316,380000000.0
2005-12-14 01:30:00,6.2336,6.23512,6.22827,6.22876,407000000.0
2005-12-14 02:00:00,6.22953,6.23471,6.2258,6.22915,419000000.0
2005-12-14 02:30:00,6.22891,6.22996,6.22438,6.22508,404000000.0
2005-12-14 03:00:00,6.22522,6.22627,6.21427,6.21537,398000000.0
2005-12-14 03:30:00,6.21539,6.21682,6.2038,6.20847,400000000.0
2005-12-14 04:00:00,6.20723,6.20974,6.18259,6.1869,385000000.0
2005-12-14 04:30:00,6.18696,6.19499,6.18222,6.18733,383000000.0
2005-12-14 05:00:00,6.18791,6.19375,6.18791,6.19162,405000000.0
2005-12-14 05:30:00,6.18996,6.19683,6.18666,6.19396,424000000.0
2005-12-14 06:00:00,6.19311,6.19618,6.191,6.19447,439000000.0
2005-12-14 06:30:00,6.19445,6.19532,6.19175,6.19308,390000000.0
2005-12-14 07:00:00,6.19298,6.19856,6.1913,6.19417,433000000.0
2005-12-14 07:30:00,6.19408,6.20332,6.19186,6.20123,367000000.0
2005-12-14 08:00:00,6.20171,6.20427,6.19659,6.20139,375000000.0
2005-12-14 08:30:00,6.20125,6.20497,6.19974,6.20385,403000000.0
2005-12-14 09:00:00,6.20525,6.20895,6.20028,6.20318,409000000.0
2005-12-14 09:30:00,6.20305,6.20356,6.19359,6.19428,446000000.0
2005-12-14 10:00:00,6.19534,6.19783,6.18372,6.18459,389000000.0
2005-12-14 10:30:00,6.1857,6.18649,6.17612,6.18503,367000000.0
2005-12-14 11:00:00,6.1845,6.19259,6.18317,6.19117,402000000.0
2005-12-14 11:30:00,6.19077,6.194,6.18667,6.1877,380000000.0
2005-12-14 12:00:00,6.18853,6.19056,6.18509,6.18867,370000000.0
2005-12-14 12:30:00,6.18824,6.19794,6.18653,6.1924,388000000.0
2005-12-14 13:00:00,6.19254,6.19564,6.18701,6.1895,440000000.0
2005-12-14 13:30:00,6.18963,6.19443,6.18827,6.19182,356000000.0
2005-12-14 14:00:00,6.19206,6.19645,6.19143,6.19462,381000000.0
2005-12-14 14:30:00,6.19476,6.19703,6.1919,6.1929,387000000.0
2005-12-14 15:00:00,6.19252,6.19493,6.18934,6.18962,403000000.0
2005-12-14 15:30:00,6.18764,6.18805,6.17187,6.18568,412000000.0
2005-12-14 16:00:00,6.18593,6.19252,6.18298,6.1891,377000000.0
2005-12-14 16:30:00,6.18891,6.1956,6.18502,6.19416,394000000.0
2005-12-14 17:00:00,6.19338,6.19444,6.1841,6.18932,380000000.0
2005-12-14 17:30:00,6.18879,6.19187,6.18466,6.18695,415000000.0
2005-12-14 18:00:00,6.18635,6.19121,6.18561,6.18561,394000000.0
2005-12-14 18:30:00,6.18546,6.18872,6.17846,6.18185,408000000.0
2005-12-14 19:00:00,6.18101,6.19206,6.17958,6.19169,409000000.0
2005-12-14 19:30:00,6.19361,6.19521,6.18663,6.19342,408000000.0
2005-12-14 20:00:00,6.19353,6.19697,6.18967,6.19502,390000000.0
2005-12-14 20:30:00,6.19463,6.20518,6.19209,6.20276,412000000.0
2005-12-14 21:00:00,6.20257,6.20887,6.19872,6.20088,378000000.0
2005-12-14 21:30:00,6.20097,6.2022,6.19737,6.20013,408000000.0
2005-12-14 22:00:00,6.19963,6.2056,6.19794,6.20383,411000000.0
2005-12-14 22:30:00,6.20389,6.20527,6.19906,6.20259,381000000.0
2005-12-14 23:00:00,6.20227,6.20481,6.19926,6.19965,389000000.0
2005-12-14 23:30:00,6.19976,6.20273,6.19904,6.20218,433000000.0
2005-12-15 00:00:00,6.20241,6.20859,6.20188,6.20616,386000000.0
2005-12-15 00:30:00,6.20676,6.20882,6.20427,6.20645,394000000.0
2005-12-15 01:00:00,6.20629,6.20749,6.20314,6.20505,380000000.0
2005-12-15 01:30:00,6.20546,6.21877,6.20349,6.21646,407000000.0
2005-12-15 02:00:00,6.21582,6.21729,6.20461,6.20932,419000000.0
2005-12-15 02:30:00,6.2099,6.21556,6.20826,6.20897,404000000.0
2005-12-15 03:00:00,6.20829,6.20979,6.19298,6.19449,398000000.0
2005-12-15 03:30:00,6.19477,6.19825,6.19337,6.19515,400000000.0
2005-12-15 04:00:00,6.195,6.19844,6.193,6.198,385000000.0
2005-12-15 04:30:00,6.19816,6.20103,6.1952,6.20034,383000000.0
2005-12-15 05:00:00,6.20078,6.21596,6.19953,6.21396,405000000.0
2005-12-15 05:30:00,6.21362,6.22117,6.20634,6.21487,424000000.0
2005-12-15 06:00:00,6.2149,6.21882,6.20622,6.2095,439000000.0
2005-12-15 06:30:00,6.21025,6.2128,6.20186,6.20388,390000000.0
2005-12-15 07:00:00,6.2046,6.21251,6.20416,6.212,433000000.0
2005-12-15 07:30:00,6.21271,6.21601,6.20865,6.20869,367000000.0
2005-12-15 08:00:00,6.20855,6.21331,6.20761,6.21321,375000000.0
2005-12-15 08:30:00,6.2131,6.21523,6.21023,6.21268,403000000.0
2005-12-15 09:00:00,6.21254,6.21498,6.20351,6.20521,409000000.0
2005-12-15 09:30:00,6.20514,6.21542,6.2011,6.20392,446000000.0
2005-12-15 10:00:00,6.20296,6.20296,6.19406,6.19688,389000000.0
2005-12-15 10:30:00,6.19698,6.20455,6.1948,6.20279,367000000.0
2005-12-15 11:00:00,6.20259,6.20328,6.1932,6.19454,402000000.0
2005-12-15 11:30:00,6.19474,6.19579,6.18287,6.18606,380000000.0
2005-12-15 12:00:00,6.1872,6.19747,6.18537,6.19476,370000000.0
2005-12-15 12:30:00,6.19397,6.19646,6.19082,6.19553,388000000.0
2005-12-15 13:00:00,6.19407,6.19639,6.19031,6.19465,440000000.0
2005-12-15 13:30:00,6.19415,6.20001,6.1912,6.19863,356000000.0
2005-12-15 14:00:00,6.19768,6.20044,6.19379,6.19976,381000000.0
2005-12-15 14:30:00,6.1997,6.20287,6.19604,6.20103,387000000.0
2005-12-15 15:00:00,6.20065,6.2067,6.19673,6.20054,403000000.0
2005-12-15 15:30:00,6.20105,6.20628,6.19745,6.20199,412000000.0
2005-12-15 16:00:00,6.20447,6.2106,6.19872,6.20403,377000000.0
2005-12-15 16:30:00,6.20501,6.21755,6.20342,6.2149,394000000.0
2005-12-15 17:00:00,6.21405,6.23642,6.21391,6.23185,380000000.0
2005-12-15 17:30:00,6.23255,6.23631,6.22845,6.23013,415000000.0
2005-12-15 18:00:00,6.23134,6.23197,6.2119,6.2119,394000000.0
2005-12-15 18:30:00,6.21179,6.22545,6.21035,6.22092,408000000.0
2005-12-15 19:00:00,6.2211,6.22435,6.21522,6.22091,409000000.0
2005-12-15 19:30:00,6.22184,6.22943,6.22136,6.22613,408000000.0
2005-12-15 20:00:00,6.22619,6.22706,6.22156,6.22368,390000000.0
2005-12-15 20:30:00,6.22371,6.22931,6.22368,6.22601,412000000.0
2005-12-15 21:00:00,6.22575,6.22778,6.22411,6.22411,378000000.0
2005-12-15 21:30:00,6.22446,6.22716,6.21902,6.22037,408000000.0
2005-12-15 22:00:00,6.22027,6.2233,6.2174,6.2185,411000000.0
2005-12-15 22:30:00,6.21752,6.22033,6.2165,6.21934,381000000.0
2005-12-15 23:00:00,6.21916,6.21998,6.21428,6.21718,389000000.0
2005-12-15 23:30:00,6.21772,6.21864,6.21399,6.21505,433000000.0
2005-12-16 00:00:00,6.21507,6.21767,6.21322,6.21701,386000000.0
2005-12-16 00:30:00,6.2166,6.22109,6.21531,6.21792,394000000.0
2005-12-16 01:00:00,6.21811,6.22398,6.21809,6.22229,380000000.0
2005-12-16 01:30:00,6.22198,6.22561,6.22054,6.2223,407000000.0
2005-12-16 02:00:00,6.21468,6.23114,6.21468,6.22729,419000000.0
2005-12-16 02:30:00,6.22655,6.2339,6.22092,6.23169,404000000.0
2005-12-16 03:00:00,6.23067,6.2362,6.2262,6.22959,398000000.0
2005-12-16 03:30:00,6.22926,6.23172,6.22443,6.22896,400000000.0
2005-12-16 04:00:00,6.22882,6.23167,6.22363,6.22621,385000000.0
2005-12-16 04:30:00,6.22641,6.2316,6.22641,6.2291,383000000.0
2005-12-16 05:00:00,6.22918,6.23091,6.22683,6.23032,405000000.0
2005-12-16 05:30:00,6.23029,6.23243,6.22874,6.22905,424000000.0
2005-12-16 06:00:00,6.22933,6.23006,6.2266,6.22785,439000000.0
2005-12-16 06:30:00,6.22816,6.22843,6.22383,6.22448,390000000.0
2005-12-16 07:00:00,6.22434,6.2267,6.21984,6.22326,433000000.0
2005-12-16 07:30:00,6.22399,6.22587,6.217,6.21983,367000000.0
2005-12-16 08:00:00,6.21943,6.22463,6.21525,6.22402,375000000.0
2005-12-16 08:30:00,6.22306,6.22373,6.21813,6.22034,403000000.0
2005-12-16 09:00:00,6.22031,6.22298,6.21528,6.21672,409000000.0
2005-12-16 09:30:00,6.21624,6.22183,6.2137,6.21441,446000000.0
2005-12-16 10:00:00,6.21507,6.21507,6.20334,6.20345,389000000.0
2005-12-16 10:30:00,6.20433,6.21168,6.20032,6.20032,367000000.0
2005-12-16 11:00:00,6.19933,6.20327,6.19026,6.19484,402000000.0
2005-12-16 11:30:00,6.19553,6.20578,6.1952,6.1992,380000000.0
2005-12-16 12:00:00,6.20016,6.20322,6.198,6.2019,370000000.0
2005-12-16 12:30:00,6.20116,6.20866,6.20111,6.20392,388000000.0
2005-12-16 13:00:00,6.20446,6.21605,6.20265,6.21249,440000000.0
2005-12-16 13:30:00,6.21151,6.21203,6.20569,6.21054,356000000.0
2005-12-16 14:00:00,6.21134,6.21424,6.2084,6.21107,381000000.0
2005-12-16 14:30:00,6.21147,6.21523,6.20843,6.21281,387000000.0
2005-12-16 15:00:00,6.21303,6.21704,6.2055,6.20649,403000000.0
2005-12-16 15:30:00,6.20751,6.22142,6.20574,6.21676,412000000.0
2005-12-16 16:00:00,6.21819,6.21864,6.2067,6.20851,377000000.0
2005-12-16 16:30:00,6.20948,6.21124,6.20442,6.20885,394000000.0
2005-12-16 17:00:00,6.20786,6.2115,6.19812,6.20691,380000000.0
2005-12-16 17:30:00,6.20593,6.20813,6.20196,6.20404,415000000.0
2005-12-16 18:00:00,6.20288,6.2051,6.19611,6.20491,394000000.0
2005-12-16 18:30:00,6.20539,6.20815,6.19779,6.19999,408000000.0
2005-12-16 19:00:00,6.19987,6.20431,6.19789,6.1988,409000000.0
2005-12-16 19:30:00,6.20011,6.20319,6.19627,6.20103,408000000.0
2005-12-16 20:00:00,6.20161,6.20668,6.20046,6.2031,390000000.0
2005-12-16 20:30:00,6.20334,6.2073,6.20034,6.2071,412000000.0
2005-12-16 21:00:00,6.20588,6.20656,6.20193,6.20524,378000000.0
2005-12-16 21:30:00,6.20522,6.20596,6.19763,6.19793,408000000.0
2005-12-16 22:00:00,6.19933,6.20291,6.19785,6.1982,411000000.0
2005-12-16 22:30:00,6.19784,6.2004,6.19668,6.19755,381000000.0
2005-12-16 23:00:00,6.19778,6.2001,6.19633,6.19917,389000000.0
2005-12-16 23:30:00,6.19877,6.20051,6.19681,6.19749,433000000.0
2005-12-19 02:00:00,6.18619,6.18964,6.185,6.18638,419000000.0
2005-12-19 02:30:00,6.18615,6.19659,6.18615,6.19351,404000000.0
2005-12-19 03:00:00,6.19221,6.19635,6.18983,6.19422,398000000.0
2005-12-19 03:30:00,6.194,6.19655,6.1906,6.19425,400000000.0
2005-12-19 04:00:00,6.19429,6.19736,6.18949,6.19529,385000000.0
2005-12-19 04:30:00,6.19464,6.19818,6.19246,6.19351,383000000.0
2005-12-19 05:00:00,6.19333,6.20156,6.19197,6.19933,405000000.0
2005-12-19 05:30:00,6.19907,6.20133,6.19761,6.19988,424000000.0
2005-12-19 06:00:00,6.20037,6.20088,6.19492,6.198,439000000.0
2005-12-19 06:30:00,6.19809,6.1997,6.19679,6.1981,390000000.0
2005-12-19 07:00:00,6.19758,6.19991,6.19496,6.19711,433000000.0
2005-12-19 07:30:00,6.19652,6.1974,6.19317,6.19599,367000000.0
2005-12-19 08:00:00,6.19613,6.1983,6.19233,6.19609,375000000.0
2005-12-19 08:30:00,6.19651,6.1998,6.19303,6.19679,403000000.0
2005-12-19 09:00:00,6.19567,6.20415,6.19567,6.20209,409000000.0
2005-12-19 09:30:00,6.20222,6.20304,6.19679,6.19813,446000000.0
2005-12-19 10:00:00,6.19857,6.20295,6.19148,6.193,389000000.0
2005-12-19 10:30:00,6.19392,6.20173,6.19252,6.19989,367000000.0
2005-12-19 11:00:00,6.2001,6.20158,6.19571,6.19911,402000000.0
2005-12-19 11:30:00,6.19969,6.20166,6.19585,6.19779,380000000.0
2005-12-19 12:00:00,6.198,6.20703,6.19705,6.2059,370000000.0
2005-12-19 12:30:00,6.20489,6.20635,6.20097,6.20166,388000000.0
2005-12-19 13:00:00,6.20183,6.20439,6.19669,6.20061,440000000.0
2005-12-19 13:30:00,6.20312,6.20365,6.19581,6.19879,356000000.0
2005-12-19 14:00:00,6.19874,6.20631,6.19726,6.20601,381000000.0
2005-12-19 14:30:00,6.20667,6.21683,6.2051,6.21299,387000000.0
2005-12-19 15:00:00,6.21407,6.21979,6.21187,6.21553,403000000.0
2005-12-19 15:30:00,6.21573,6.21677,6.21102,6.21378,412000000.0
2005-12-19 16:00:00,6.21394,6.21483,6.21024,6.2143,377000000.0
2005-12-19 16:30:00,6.21374,6.21632,6.20671,6.20915,394000000.0
2005-12-19 17:00:00,6.20931,6.21168,6.20456,6.21156,380000000.0
2005-12-19 17:30:00,6.21155,6.21174,6.20514,6.20976,415000000.0
2005-12-19 18:00:00,6.20981,6.21393,6.2085,6.20985,394000000.0
2005-12-19 18:30:00,6.20968,6.21239,6.20681,6.20902,408000000.0
2005-12-19 19:00:00,6.21006,6.21242,6.20455,6.20821,409000000.0
2005-12-19 19:30:00,6.20802,6.21006,6.19865,6.20938,408000000.0
2005-12-19 20:00:00,6.20771,6.21673,6.20742,6.21338,390000000.0
2005-12-19 20:30:00,6.21322,6.2147,6.21007,6.21221,412000000.0
2005-12-19 21:00:00,6.21141,6.2117,6.2073,6.20735,378000000.0
2005-12-19 21:30:00,6.20735,6.20863,6.20222,6.20398,408000000.0
2005-12-19 22:00:00,6.20276,6.20431,6.19908,6.20227,411000000.0
2005-12-19 22:30:00,6.20262,6.205,6.20143,6.20321,381000000.0
2005-12-19 23:00:00,6.20358,6.2068,6.20276,6.20571,389000000.0
2005-12-19 23:30:00,6.20653,6.207,6.20296,6.20401,433000000.0
2005-12-20 00:00:00,6.20451,6.20518,6.20181,6.20364,386000000.0
2005-12-20 00:30:00,6.20365,6.20753,6.20278,6.20563,394000000.0
2005-12-20 01:00:00,6.20505,6.20869,6.20259,6.20613,380000000.0
2005-12-20 01:30:00,6.2058,6.20726,6.20055,6.20497,407000000.0
2005-12-20 02:00:00,6.20502,6.20753,6.1999,6.20335,419000000.0
2005-12-20 02:30:00,6.20219,6.20547,6.20203,6.20373,404000000.0
2005-12-20 03:00:00,6.20312,6.21114,6.20312,6.20813,398000000.0
2005-12-20 03:30:00,6.20841,6.21244,6.20621,6.20714,400000000.0
2005-12-20 04:00:00,6.20712,6.21163,6.20581,6.20764,385000000.0
2005-12-20 04:30:00,6.2079,6.21081,6.20662,6.20989,383000000.0
2005-12-20 05:00:00,6.21002,6.21546,6.20791,6.21187,405000000.0
2005-12-20 05:30:00,6.21167,6.21828,6.21144,6.21719,424000000.0
2005-12-20 06:00:00,6.21551,6.21692,6.21241,6.21482,439000000.0
2005-12-20 06:30:00,6.21534,6.22808,6.21446,6.21785,390000000.0
2005-12-20 07:00:00,6.21718,6.2184,6.21381,6.2142,433000000.0
2005-12-20 07:30:00,6.21503,6.21559,6.2094,6.21299,367000000.0
2005-12-20 08:00:00,6.21287,6.21699,6.20923,6.21108,375000000.0
2005-12-20 08:30:00,6.21121,6.21619,6.21069,6.2124,403000000.0
2005-12-20 09:00:00,6.21244,6.22273,6.20971,6.21884,409000000.0
2005-12-20 09:30:00,6.2187,6.22027,6.21418,6.21609,446000000.0
2005-12-20 10:00:00,6.21688,6.21721,6.21256,6.21459,389000000.0
2005-12-20 10:30:00,6.21486,6.22251,6.21295,6.22015,367000000.0
2005-12-20 11:00:00,6.22023,6.22533,6.21804,6.21927,402000000.0
2005-12-20 11:30:00,6.22056,6.22917,6.21802,6.21858,380000000.0
2005-12-20 12:00:00,6.21869,6.22313,6.21519,6.21783,370000000.0
2005-12-20 12:30:00,6.21889,6.22154,6.21671,6.21721,388000000.0
2005-12-20 13:00:00,6.21737,6.21991,6.21414,6.21576,440000000.0
2005-12-20 13:30:00,6.21555,6.22373,6.21527,6.22278,356000000.0
2005-12-20 14:00:00,6.22239,6.2309,6.22142,6.22409,381000000.0
2005-12-20 14:30:00,6.22403,6.22931,6.21961,6.22843,387000000.0
2005-12-20 15:00:00,6.22729,6.23367,6.22407,6.2277,403000000.0
2005-12-20 15:30:00,6.22755,6.24793,6.22647,6.24555,412000000.0
2005-12-20 16:00:00,6.24511,6.25267,6.24113,6.25141,377000000.0
2005-12-20 16:30:00,6.2517,6.25637,6.24757,6.2547,394000000.0
2005-12-20 17:00:00,6.25492,6.27038,6.25439,6.2642,380000000.0
2005-12-20 17:30:00,6.26419,6.27171,6.25905,6.2677,415000000.0
2005-12-20 18:00:00,6.2674,6.27374,6.26225,6.26753,394000000.0
2005-12-20 18:30:00,6.26823,6.2883,6.26413,6.28825,408000000.0
2005-12-20 19:00:00,6.28939,6.29174,6.2821,6.28588,409000000.0
2005-12-20 19:30:00,6.28509,6.28694,6.27956,6.28463,408000000.0
2005-12-20 20:00:00,6.28519,6.29242,6.28183,6.29189,390000000.0
2005-12-20 20:30:00,6.2915,6.2915,6.28266,6.28532,412000000.0
2005-12-20 21:00:00,6.28424,6.28862,6.28082,6.28136,378000000.0
2005-12-20 21:30:00,6.28148,6.28281,6.276,6.27872,408000000.0
2005-12-20 22:00:00,6.2788,6.27979,6.27703,6.27742,411000000.0
2005-12-20 22:30:00,6.27775,6.28157,6.27775,6.27997,381000000.0
2005-12-20 23:00:00,6.27951,6.28083,6.27579,6.2795,389000000.0
2005-12-20 23:30:00,6.27971,6.28325,6.278,6.28209,433000000.0
2005-12-21 00:00:00,6.28289,6.28391,6.27798,6.27891,386000000.0
2005-12-21 00:30:00,6.27794,6.28105,6.2761,6.28105,394000000.0
2005-12-21 01:00:00,6.28002,6.28206,6.27543,6.2769,380000000.0
2005-12-21 01:30:00,6.27615,6.27787,6.27217,6.27374,407000000.0
2005-12-21 02:00:00,6.27459,6.28116,6.27168,6.27754,419000000.0
2005-12-21 02:30:00,6.27719,6.27732,6.26953,6.26985,404000000.0
2005-12-21 03:00:00,6.27021,6.27109,6.26685,6.26806,398000000.0
2005-12-21 03:30:00,6.26742,6.27505,6.26738,6.27377,400000000.0
2005-12-21 04:00:00,6.27351,6.27487,6.27076,6.27246,385000000.0
2005-12-21 04:30:00,6.27206,6.27618,6.27079,6.27351,383000000.0
2005-12-21 05:00:00,6.27361,6.27863,6.27327,6.27498,405000000.0
2005-12-21 05:30:00,6.27463,6.27832,6.27316,6.27588,424000000.0
2005-12-21 06:00:00,6.27542,6.27783,6.27368,6.27511,439000000.0
2005-12-21 06:30:00,6.27606,6.27876,6.27269,6.27767,390000000.0
2005-12-21 07:00:00,6.2781,6.28307,6.27624,6.27918,433000000.0
2005-12-21 07:30:00,6.2791,6.28016,6.27522,6.27624,367000000.0
2005-12-21 08:00:00,6.27721,6.27962,6.27143,6.27625,375000000.0
2005-12-21 08:30:00,6.27748,6.27883,6.27181,6.27291,403000000.0
2005-12-21 09:00:00,6.2739,6.27857,6.26551,6.26794,409000000.0
2005-12-21 09:30:00,6.26842,6.27359,6.26433,6.27032,446000000.0
2005-12-21 10:00:00,6.26966,6.26985,6.25529,6.26426,389000000.0
2005-12-21 10:30:00,6.26395,6.27322,6.26324,6.26932,367000000.0
2005-12-21 11:00:00,6.26925,6.27224,6.26646,6.27111,402000000.0
2005-12-21 11:30:00,6.27072,6.27073,6.26089,6.26741,380000000.0
2005-12-21 12:00:00,6.2678,6.27,6.26388,6.26641,370000000.0
2005-12-21 12:30:00,6.26624,6.27136,6.2656,6.2682,388000000.0
2005-12-21 13:00:00,6.2678,6.27757,6.26743,6.27324,440000000.0
2005-12-21 13:30:00,6.27345,6.27657,6.26886,6.27508,356000000.0
2005-12-21 14:00:00,6.27487,6.28428,6.27417,6.28175,381000000.0
2005-12-21 14:30:00,6.28096,6.28175,6.27263,6.27485,387000000.0
2005-12-21 15:00:00,6.27476,6.27929,6.27379,6.27711,403000000.0
2005-12-21 15:30:00,6.27704,6.28554,6.27287,6.28265,412000000.0
2005-12-21 16:00:00,6.28286,6.28915,6.28099,6.28751,377000000.0
2005-12-21 16:30:00,6.28759,6.31194,6.28553,6.31002,394000000.0
2005-12-21 17:00:00,6.31082,6.31323,6.30437,6.31236,380000000.0
2005-12-21 17:30:00,6.31324,6.31354,6.30288,6.30713,415000000.0
2005-12-21 18:00:00,6.30748,6.30914,6.3029,6.3076,394000000.0
2005-12-21 18:30:00,6.30794,6.3114,6.30416,6.30642,408000000.0
2005-12-21 19:00:00,6.30646,6.30879,6.30463,6.30879,409000000.0
2005-12-21 19:30:00,6.30793,6.31218,6.30603,6.30655,408000000.0
2005-12-21 20:00:00,6.30652,6.307,6.29936,6.3009,390000000.0
2005-12-21 20:30:00,6.30002,6.30349,6.29769,6.30007,412000000.0
2005-12-21 21:00:00,6.30004,6.30006,6.29417,6.29691,378000000.0
2005-12-21 21:30:00,6.29684,6.29727,6.29185,6.29265,408000000.0
2005-12-21 22:00:00,6.29272,6.29947,6.29258,6.29494,411000000.0
2005-12-21 22:30:00,6.29403,6.29675,6.29354,6.29508,381000000.0
2005-12-21 23:00:00,6.29516,6.29974,6.29509,6.29582,389000000.0
2005-12-21 23:30:00,6.29608,6.29775,6.29426,6.29622,433000000.0
2005-12-22 00:00:00,6.29678,6.29708,6.29295,6.29632,386000000.0
2005-12-22 00:30:00,6.2962,6.29817,6.29461,6.29747,394000000.0
2005-12-22 01:00:00,6.29769,6.29944,6.29515,6.2979,380000000.0
2005-12-22 01:30:00,6.29768,6.2991,6.29564,6.2977,407000000.0
2005-12-22 02:00:00,6.29798,6.30336,6.29765,6.3016,419000000.0
2005-12-22 02:30:00,6.30191,6.30201,6.29414,6.29547,404000000.0
2005-12-22 03:00:00,6.29501,6.29864,6.29437,6.29671,398000000.0
2005-12-22 03:30:00,6.29639,6.30167,6.29591,6.29925,400000000.0
2005-12-22 04:00:00,6.29902,6.30189,6.29669,6.29997,385000000.0
2005-12-22 04:30:00,6.29977,6.30136,6.29779,6.2987,383000000.0
2005-12-22 05:00:00,6.29881,6.30067,6.29726,6.29982,405000000.0
2005-12-22 05:30:00,6.29997,6.30113,6.29778,6.29901,424000000.0
2005-12-22 06:00:00,6.29974,6.30063,6.29721,6.29801,439000000.0
2005-12-22 06:30:00,6.29842,6.29924,6.29619,6.29702,390000000.0
2005-12-22 07:00:00,6.29631,6.29939,6.29555,6.29652,433000000.0
2005-12-22 07:30:00,6.29631,6.29806,6.29471,6.29716,367000000.0
2005-12-22 08:00:00,6.29643,6.2982,6.29289,6.29289,375000000.0
2005-12-22 08:30:00,6.29362,6.29998,6.29362,6.29879,403000000.0
2005-12-22 09:00:00,6.29853,6.30556,6.29782,6.29911,409000000.0
2005-12-22 09:30:00,6.29837,6.30233,6.29477,6.29831,446000000.0
2005-12-22 10:00:00,6.29814,6.30107,6.29642,6.29969,389000000.0
2005-12-22 10:30:00,6.29931,6.30676,6.29799,6.30221,367000000.0
2005-12-22 11:00:00,6.30255,6.30513,6.2998,6.30315,402000000.0
2005-12-22 11:30:00,6.30423,6.30596,6.29003,6.29999,380000000.0
2005-12-22 12:00:00,6.30001,6.3046,6.29827,6.30136,370000000.0
2005-12-22 12:30:00,6.30064,6.30242,6.29782,6.29851,388000000.0
2005-12-22 13:00:00,6.29807,6.30365,6.29726,6.30223,440000000.0
2005-12-22 13:30:00,6.30211,6.30539,6.29632,6.3008,356000000.0
2005-12-22 14:00:00,6.30019,6.30378,6.29952,6.30259,381000000.0
2005-12-22 14:30:00,6.30289,6.30527,6.30116,6.30224,387000000.0
2005-12-22 15:00:00,6.30224,6.30879,6.30022,6.30589,403000000.0
2005-12-22 15:30:00,6.30584,6.30637,6.29441,6.29506,412000000.0
2005-12-22 16:00:00,6.29449,6.29495,6.28474,6.28887,377000000.0
2005-12-22 16:30:00,6.28891,6.28975,6.27682,6.27867,394000000.0
2005-12-22 17:00:00,6.27859,6.27894,6.26304,6.26424,380000000.0
2005-12-22 17:30:00,6.26457,6.27934,6.2629,6.27934,415000000.0
2005-12-22 18:00:00,6.28006,6.2816,6.27271,6.27524,394000000.0
2005-12-22 18:30:00,6.27603,6.27683,6.26952,6.27113,408000000.0
2005-12-22 19:00:00,6.26962,6.27745,6.26869,6.27339,409000000.0
2005-12-22 19:30:00,6.2738,6.28128,6.27355,6.27773,408000000.0
2005-12-22 20:00:00,6.27776,6.28329,6.27716,6.2818,390000000.0
2005-12-22 20:30:00,6.28071,6.2829,6.27346,6.27415,412000000.0
2005-12-22 21:00:00,6.27435,6.27478,6.27015,6.27297,378000000.0
2005-12-22 21:30:00,6.27306,6.27586,6.26938,6.27282,408000000.0
2005-12-22 22:00:00,6.27201,6.27471,6.26992,6.27263,411000000.0
2005-12-22 22:30:00,6.27242,6.27719,6.27242,6.27424,381000000.0
2005-12-22 23:00:00,6.27403,6.27849,6.27403,6.27618,389000000.0
2005-12-22 23:30:00,6.27669,6.27906,6.27456,6.27707,433000000.0
2005-12-23 00:00:00,6.27767,6.27946,6.27089,6.27301,386000000.0
2005-12-23 00:30:00,6.27329,6.27837,6.27157,6.27694,394000000.0
2005-12-23 01:00:00,6.27689,6.27983,6.27454,6.27725,380000000.0
2005-12-23 01:30:00,6.27692,6.28017,6.27529,6.27778,407000000.0
2005-12-23 02:00:00,6.27748,6.27907,6.27257,6.27527,419000000.0
2005-12-23 02:30:00,6.27394,6.27918,6.27271,6.27918,404000000.0
2005-12-23 03:00:00,6.27903,6.28059,6.27541,6.27873,398000000.0
2005-12-23 03:30:00,6.27783,6.2779,6.27312,6.2766,400000000.0
2005-12-23 04:00:00,6.2758,6.27887,6.27238,6.27631,385000000.0
2005-12-23 04:30:00,6.27672,6.27672,6.27136,6.27263,383000000.0
2005-12-23 05:00:00,6.27258,6.27456,6.26835,6.27114,405000000.0
2005-12-23 05:30:00,6.27107,6.27404,6.26977,6.27215,424000000.0
2005-12-23 06:00:00,6.27253,6.2792,6.27156,6.27677,439000000.0
2005-12-23 06:30:00,6.2762,6.27746,6.27326,6.27619,390000000.0
2005-12-23 07:00:00,6.27536,6.27825,6.27404,6.27526,433000000.0
2005-12-23 07:30:00,6.27503,6.27835,6.27377,6.27533,367000000.0
2005-12-23 08:00:00,6.27506,6.27835,6.27344,6.2737,375000000.0
2005-12-23 08:30:00,6.27533,6.27874,6.27362,6.2765,403000000.0
2005-12-23 09:00:00,6.27661,6.27838,6.27477,6.27604,409000000.0
2005-12-23 09:30:00,6.27593,6.27672,6.26876,6.27347,446000000.0
2005-12-23 10:00:00,6.2738,6.27906,6.27156,6.2777,389000000.0
2005-12-23 10:30:00,6.27709,6.27809,6.27367,6.27731,367000000.0
2005-12-23 11:00:00,6.27704,6.27774,6.27073,6.2722,402000000.0
2005-12-23 11:30:00,6.27258,6.27422,6.26893,6.27154,380000000.0
2005-12-23 12:00:00,6.27123,6.27411,6.26931,6.27396,370000000.0
2005-12-23 12:30:00,6.27386,6.27606,6.27184,6.27429,388000000.0
2005-12-23 13:00:00,6.275,6.27924,6.27312,6.27421,440000000.0
2005-12-23 13:30:00,6.27375,6.28993,6.27298,6.28993,356000000.0
2005-12-23 14:00:00,6.29118,6.29216,6.28035,6.28758,381000000.0
2005-12-23 14:30:00,6.2871,6.29359,6.286,6.28847,387000000.0
2005-12-23 15:00:00,6.2887,6.29384,6.28186,6.29247,403000000.0
2005-12-23 15:30:00,6.2928,6.29521,6.28439,6.29394,412000000.0
2005-12-23 16:00:00,6.29486,6.29829,6.28828,6.29016,377000000.0
2005-12-23 16:30:00,6.29016,6.29483,6.28913,6.29329,394000000.0
2005-12-23 17:00:00,6.29258,6.29384,6.27873,6.28054,380000000.0
2005-12-23 17:30:00,6.27929,6.28234,6.27238,6.28,415000000.0
2005-12-23 18:00:00,6.27893,6.28518,6.27641,6.28387,394000000.0
2005-12-23 18:30:00,6.2848,6.28953,6.28398,6.28677,408000000.0
2005-12-23 19:00:00,6.28702,6.29113,6.28431,6.28989,409000000.0
2005-12-23 19:30:00,6.28892,6.29292,6.2809,6.28381,408000000.0
2005-12-23 20:00:00,6.28387,6.28604,6.28035,6.28254,390000000.0
2005-12-23 20:30:00,6.28255,6.28384,6.27638,6.2793,412000000.0
2005-12-23 21:00:00,6.2793,6.28398,6.27839,6.28046,378000000.0
2005-12-23 21:30:00,6.28032,6.28519,6.27832,6.28365,408000000.0
2005-12-23 22:00:00,6.28355,6.284,6.27798,6.27841,411000000.0
2005-12-23 22:30:00,6.27846,6.28128,6.27575,6.27607,381000000.0
2005-12-23 23:00:00,6.27595,6.27891,6.27445,6.27544,389000000.0
2005-12-23 23:30:00,6.27565,6.28068,6.27415,6.28062,433000000.0
2005-12-26 02:00:00,6.28412,6.28779,6.28103,6.28356,419000000.0
2005-12-26 02:30:00,6.2841,6.28541,6.2784,6.27859,404000000.0
2005-12-26 03:00:00,6.27795,6.2832,6.27635,6.28217,398000000.0
2005-12-26 03:30:00,6.28229,6.28773,6.28079,6.2852,400000000.0
2005-12-26 04:00:00,6.28512,6.28771,6.28177,6.28617,385000000.0
2005-12-26 04:30:00,6.28622,6.29338,6.28622,6.29096,383000000.0
2005-12-26 05:00:00,6.2923,6.29689,6.29133,6.29518,405000000.0
2005-12-26 05:30:00,6.29503,6.29831,6.29304,6.29822,424000000.0
2005-12-26 06:00:00,6.29838,6.29939,6.28877,6.29242,439000000.0
2005-12-26 06:30:00,6.29285,6.29683,6.29122,6.29226,390000000.0
2005-12-26 07:00:00,6.29316,6.29699,6.29236,6.29579,433000000.0
2005-12-26 07:30:00,6.29519,6.29596,6.29065,6.29301,367000000.0
2005-12-26 08:00:00,6.29371,6.29747,6.29096,6.29487,375000000.0
2005-12-26 08:30:00,6.29327,6.29642,6.29105,6.29211,403000000.0
2005-12-26 09:00:00,6.29208,6.29282,6.28872,6.29097,409000000.0
2005-12-26 09:30:00,6.29018,6.29152,6.28543,6.28628,446000000.0
2005-12-26 10:00:00,6.28616,6.28842,6.28355,6.28495,389000000.0
2005-12-26 10:30:00,6.28468,6.28821,6.28432,6.28645,367000000.0
2005-12-26 11:00:00,6.28549,6.28708,6.28339,6.28532,402000000.0
2005-12-26 11:30:00,6.28534,6.28663,6.28362,6.28484,380000000.0
2005-12-26 12:00:00,6.2846,6.28686,6.28358,6.285,370000000.0
2005-12-26 12:30:00,6.28509,6.28685,6.28153,6.28153,388000000.0
2005-12-26 13:00:00,6.28101,6.28489,6.27753,6.2836,440000000.0
2005-12-26 13:30:00,6.28133,6.28486,6.27849,6.2828,356000000.0
2005-12-26 14:00:00,6.28243,6.28552,6.28056,6.28358,381000000.0
2005-12-26 14:30:00,6.28348,6.28377,6.28108,6.28318,387000000.0
2005-12-26 15:00:00,6.28311,6.28422,6.28104,6.28203,403000000.0
2005-12-26 15:30:00,6.28209,6.2865,6.28119,6.28559,412000000.0
2005-12-26 16:00:00,6.28584,6.28744,6.28401,6.28555,377000000.0
2005-12-26 16:30:00,6.28558,6.28833,6.28296,6.28684,394000000.0
2005-12-26 17:00:00,6.28685,6.28977,6.2848,6.28637,380000000.0
2005-12-26 17:30:00,6.28673,6.29257,6.28524,6.29257,415000000.0
2005-12-26 18:00:00,6.29182,6.29278,6.28493,6.28742,394000000.0
2005-12-26 18:30:00,6.28731,6.28961,6.28695,6.28842,408000000.0
2005-12-26 19:00:00,6.28851,6.28888,6.28628,6.28652,409000000.0
2005-12-26 19:30:00,6.28614,6.28617,6.28203,6.28378,408000000.0
2005-12-26 20:00:00,6.28392,6.28847,6.2827,6.28677,390000000.0
2005-12-26 20:30:00,6.28666,6.28681,6.28341,6.28365,412000000.0
2005-12-26 21:00:00,6.28358,6.2853,6.28319,6.28354,378000000.0
2005-12-26 21:30:00,6.28352,6.28566,6.28233,6.28402,408000000.0
2005-12-26 22:00:00,6.28388,6.28691,6.28328,6.28414,411000000.0
2005-12-26 22:30:00,6.28398,6.28853,6.28384,6.28758,381000000.0
2005-12-26 23:00:00,6.2876,6.29245,6.28654,6.29193,389000000.0
2005-12-26 23:30:00,6.29182,6.29333,6.28981,6.29227,433000000.0
2005-12-27 00:00:00,6.29271,6.29385,6.28792,6.28978,386000000.0
2005-12-27 00:30:00,6.29007,6.29307,6.28968,6.29148,394000000.0
2005-12-27 01:00:00,6.29028,6.29332,6.28838,6.29214,380000000.0
2005-12-27 01:30:00,6.29195,6.29728,6.29093,6.29602,407000000.0
2005-12-27 02:00:00,6.29529,6.29916,6.2952,6.29879,419000000.0
2005-12-27 02:30:00,6.29882,6.29942,6.29597,6.29752,404000000.0
2005-12-27 03:00:00,6.29767,6.29804,6.29103,6.29497,398000000.0
2005-12-27 03:30:00,6.294,6.29644,6.29034,6.29414,400000000.0
2005-12-27 04:00:00,6.29386,6.29754,6.29314,6.29583,385000000.0
2005-12-27 04:30:00,6.29545,6.2973,6.2936,6.29573,383000000.0
2005-12-27 05:00:00,6.29577,6.29642,6.29263,6.29487,405000000.0
2005-12-27 05:30:00,6.29426,6.29661,6.29209,6.29524,424000000.0
2005-12-27 06:00:00,6.2953,6.29668,6.29374,6.2957,439000000.0
2005-12-27 06:30:00,6.29562,6.29728,6.29379,6.29495,390000000.0
2005-12-27 07:00:00,6.29495,6.29617,6.28789,6.29141,433000000.0
2005-12-27 07:30:00,6.29069,6.29523,6.29037,6.29298,367000000.0
2005-12-27 08:00:00,6.29244,6.29678,6.2919,6.29604,375000000.0
2005-12-27 08:30:00,6.29628,6.29939,6.29512,6.29677,403000000.0
2005-12-27 09:00:00,6.29659,6.29827,6.29369,6.2939,409000000.0
2005-12-27 09:30:00,6.29391,6.29571,6.29123,6.29195,446000000.0
2005-12-27 10:00:00,6.29185,6.29251,6.28358,6.28665,389000000.0
2005-12-27 10:30:00,6.28716,6.28758,6.27523,6.28202,367000000.0
2005-12-27 11:00:00,6.28142,6.28397,6.27815,6.28379,402000000.0
2005-12-27 11:30:00,6.28383,6.28481,6.27967,6.28048,380000000.0
2005-12-27 12:00:00,6.2807,6.28397,6.27703,6.2833,370000000.0
2005-12-27 12:30:00,6.28302,6.28735,6.28005,6.28584,388000000.0
2005-12-27 13:00:00,6.28583,6.28609,6.2781,6.2827,440000000.0
2005-12-27 13:30:00,6.28195,6.28907,6.27997,6.28817,356000000.0
2005-12-27 14:00:00,6.288,6.29173,6.28305,6.28647,381000000.0
2005-12-27 14:30:00,6.28482,6.28709,6.28202,6.28516,387000000.0
2005-12-27 15:00:00,6.28533,6.28873,6.28331,6.28837,403000000.0
2005-12-27 15:30:00,6.28814,6.29058,6.28617,6.28984,412000000.0
2005-12-27 16:00:00,6.28997,6.2933,6.28783,6.28787,377000000.0
2005-12-27 16:30:00,6.28785,6.29172,6.28482,6.28741,394000000.0
2005-12-27 17:00:00,6.28747,6.28938,6.28376,6.28771,380000000.0
2005-12-27 17:30:00,6.28737,6.2884,6.2823,6.28472,415000000.0
2005-12-27 18:00:00,6.28436,6.28567,6.28242,6.28567,394000000.0
2005-12-27 18:30:00,6.28587,6.28854,6.28496,6.28744,408000000.0
2005-12-27 19:00:00,6.28757,6.2885,6.28453,6.28756,409000000.0
2005-12-27 19:30:00,6.28856,6.29017,6.28656,6.28974,408000000.0
2005-12-27 20:00:00,6.29022,6.29208,6.28876,6.28938,390000000.0
2005-12-27 20:30:00,6.28964,6.29187,6.28703,6.29155,412000000.0
2005-12-27 21:00:00,6.29183,6.29568,6.29006,6.29437,378000000.0
2005-12-27 21:30:00,6.29527,6.30045,6.29428,6.29928,408000000.0
2005-12-27 22:00:00,6.29932,6.30094,6.29659,6.29954,411000000.0
2005-12-27 22:30:00,6.29921,6.30133,6.2976,6.29918,381000000.0
2005-12-27 23:00:00,6.29864,6.30161,6.29808,6.30029,389000000.0
2005-12-27 23:30:00,6.30038,6.30275,6.29788,6.30139,433000000.0
2005-12-28 00:00:00,6.30212,6.30432,6.29811,6.30131,386000000.0
2005-12-28 00:30:00,6.30122,6.30192,6.29898,6.29993,394000000.0
2005-12-28 01:00:00,6.29972,6.30255,6.29727,6.29884,380000000.0
2005-12-28 01:30:00,6.29893,6.29944,6.28727,6.28948,407000000.0
2005-12-28 02:00:00,6.28887,6.29192,6.28668,6.28955,419000000.0
2005-12-28 02:30:00,6.28952,6.29081,6.28635,6.28767,404000000.0
2005-12-28 03:00:00,6.28758,6.29368,6.28697,6.28884,398000000.0
2005-12-28 03:30:00,6.28892,6.29493,6.28696,6.29347,400000000.0
2005-12-28 04:00:00,6.29193,6.29486,6.29095,6.29365,385000000.0
2005-12-28 04:30:00,6.29307,6.29554,6.29103,6.29172,383000000.0
2005-12-28 05:00:00,6.29191,6.29316,6.28956,6.28986,405000000.0
2005-12-28 05:30:00,6.28956,6.29176,6.28632,6.28812,424000000.0
2005-12-28 06:00:00,6.28907,6.29206,6.28501,6.28653,439000000.0
2005-12-28 06:30:00,6.28625,6.29268,6.28491,6.29027,390000000.0
2005-12-28 07:00:00,6.29024,6.29576,6.28916,6.28946,433000000.0
2005-12-28 07:30:00,6.28935,6.29195,6.28576,6.28953,367000000.0
2005-12-28 08:00:00,6.28978,6.29127,6.28241,6.28341,375000000.0
2005-12-28 08:30:00,6.28359,6.28621,6.27779,6.27832,403000000.0
2005-12-28 09:00:00,6.27801,6.27935,6.25187,6.25786,409000000.0
2005-12-28 09:30:00,6.25848,6.2609,6.25014,6.25236,446000000.0
2005-12-28 10:00:00,6.25215,6.2532,6.24848,6.25164,389000000.0
2005-12-28 10:30:00,6.25098,6.25974,6.2501,6.25764,367000000.0
2005-12-28 11:00:00,6.25737,6.26443,6.25723,6.25908,402000000.0
2005-12-28 11:30:00,6.259,6.26456,6.25728,6.26237,380000000.0
2005-12-28 12:00:00,6.26185,6.26428,6.25635,6.25774,370000000.0
2005-12-28 12:30:00,6.25789,6.25965,6.2502,6.25133,388000000.0
2005-12-28 13:00:00,6.25135,6.25691,6.25073,6.25347,440000000.0
2005-12-28 13:30:00,6.25351,6.25604,6.25213,6.25511,356000000.0
2005-12-28 14:00:00,6.25506,6.25517,6.24897,6.25139,381000000.0
2005-12-28 14:30:00,6.25233,6.25626,6.25109,6.25291,387000000.0
2005-12-28 15:00:00,6.25315,6.25848,6.25292,6.25603,403000000.0
2005-12-28 15:30:00,6.2569,6.26133,6.25624,6.25913,412000000.0
2005-12-28 16:00:00,6.25949,6.25949,6.25278,6.25434,377000000.0
2005-12-28 16:30:00,6.25403,6.25587,6.24733,6.25192,394000000.0
2005-12-28 17:00:00,6.25285,6.26298,6.25285,6.2543,380000000.0
2005-12-28 17:30:00,6.2541,6.26151,6.25246,6.25596,415000000.0
2005-12-28 18:00:00,6.25617,6.26091,6.25553,6.25935,394000000.0
2005-12-28 18:30:00,6.25933,6.2796,6.25636,6.27724,408000000.0
2005-12-28 19:00:00,6.27783,6.30168,6.27636,6.29686,409000000.0
2005-12-28 19:30:00,6.2966,6.29914,6.29454,6.29797,408000000.0
2005-12-28 20:00:00,6.29725,6.29955,6.29116,6.29763,390000000.0
2005-12-28 20:30:00,6.2973,6.30147,6.29458,6.30067,412000000.0
2005-12-28 21:00:00,6.30143,6.31018,6.3011,6.30468,378000000.0
2005-12-28 21:30:00,6.30434,6.30598,6.30224,6.30275,408000000.0
2005-12-28 22:00:00,6.3015,6.30197,6.29442,6.29619,411000000.0
2005-12-28 22:30:00,6.29556,6.30049,6.29496,6.29795,381000000.0
2005-12-28 23:00:00,6.29804,6.3001,6.2958,6.29624,389000000.0
2005-12-28 23:30:00,6.29685,6.30032,6.2962,6.29952,433000000.0
2005-12-29 00:00:00,6.29939,6.29991,6.29453,6.29869,386000000.0
2005-12-29 00:30:00,6.29836,6.30064,6.29578,6.29653,394000000.0
2005-12-29 01:00:00,6.2956,6.30103,6.29534,6.29659,380000000.0
2005-12-29 01:30:00,6.29581,6.29601,6.29121,6.29215,407000000.0
2005-12-29 02:00:00,6.2909,6.2957,6.29034,6.29166,419000000.0
2005-12-29 02:30:00,6.2914,6.29149,6.28758,6.28815,404000000.0
2005-12-29 03:00:00,6.28827,6.29094,6.2863,6.28919,398000000.0
2005-12-29 03:30:00,6.28943,6.29551,6.28869,6.28915,400000000.0
2005-12-29 04:00:00,6.29037,6.29335,6.28696,6.29152,385000000.0
2005-12-29 04:30:00,6.29149,6.29478,6.29029,6.29152,383000000.0
2005-12-29 05:00:00,6.29096,6.29584,6.29082,6.29317,405000000.0
2005-12-29 05:30:00,6.29313,6.29571,6.29143,6.29261,424000000.0
2005-12-29 06:00:00,6.29258,6.29409,6.28761,6.28851,439000000.0
2005-12-29 06:30:00,6.28843,6.29114,6.28715,6.2903,390000000.0
2005-12-29 07:00:00,6.28982,6.29205,6.28902,6.28941,433000000.0
2005-12-29 07:30:00,6.28913,6.29258,6.28831,6.28942,367000000.0
2005-12-29 08:00:00,6.28977,6.29247,6.28892,6.29007,375000000.0
2005-12-29 08:30:00,6.29055,6.29195,6.28488,6.28586,403000000.0
2005-12-29 09:00:00,6.28476,6.28944,6.27405,6.27958,409000000.0
2005-12-29 09:30:00,6.27955,6.28324,6.27652,6.28271,446000000.0
2005-12-29 10:00:00,6.28311,6.28728,6.27794,6.2829,389000000.0
2005-12-29 10:30:00,6.28357,6.28567,6.27976,6.28175,367000000.0
2005-12-29 11:00:00,6.28189,6.29513,6.28124,6.29125,402000000.0
2005-12-29 11:30:00,6.29108,6.29374,6.28921,6.29175,380000000.0
2005-12-29 12:00:00,6.29211,6.29334,6.2891,6.29069,370000000.0
2005-12-29 12:30:00,6.29136,6.29161,6.28586,6.28886,388000000.0
2005-12-29 13:00:00,6.2885,6.29313,6.28726,6.29101,440000000.0
2005-12-29 13:30:00,6.29124,6.29474,6.28937,6.29182,356000000.0
2005-12-29 14:00:00,6.29165,6.30102,6.29022,6.30036,381000000.0
2005-12-29 14:30:00,6.29998,6.30156,6.29311,6.29432,387000000.0
2005-12-29 15:00:00,6.29525,6.30463,6.29404,6.30395,403000000.0
2005-12-29 15:30:00,6.30375,6.30404,6.29435,6.2981,412000000.0
2005-12-29 16:00:00,6.29856,6.30221,6.29469,6.2966,377000000.0
2005-12-29 16:30:00,6.2962,6.30026,6.29546,6.29798,394000000.0
2005-12-29 17:00:00,6.29886,6.30139,6.29649,6.29797,380000000.0
2005-12-29 17:30:00,6.29843,6.29993,6.29043,6.2924,415000000.0
2005-12-29 18:00:00,6.29273,6.29479,6.28814,6.29145,394000000.0
2005-12-29 18:30:00,6.29194,6.29802,6.28967,6.29163,408000000.0
2005-12-29 19:00:00,6.2922,6.29475,6.28741,6.29127,409000000.0
2005-12-29 19:30:00,6.29094,6.29653,6.28775,6.29404,408000000.0
2005-12-29 20:00:00,6.29345,6.29722,6.28933,6.29552,390000000.0
2005-12-29 20:30:00,6.29573,6.29811,6.29308,6.29502,412000000.0
2005-12-29 21:00:00,6.29535,6.29711,6.29126,6.29184,378000000.0
2005-12-29 21:30:00,6.29171,6.29453,6.29057,6.29333,408000000.0
2005-12-29 22:00:00,6.29282,6.29367,6.28827,6.28955,411000000.0
2005-12-29 22:30:00,6.28975,6.29222,6.28872,6.29112,381000000.0
2005-12-29 23:00:00,6.29128,6.29373,6.28946,6.29228,389000000.0
2005-12-29 23:30:00,6.29224,6.29611,6.29098,6.29437,433000000.0
2005-12-30 00:00:00,6.29507,6.29839,6.29185,6.29398,386000000.0
2005-12-30 00:30:00,6.29378,6.29647,6.29199,6.29313,394000000.0
2005-12-30 01:00:00,6.29186,6.2964,6.28731,6.29535,380000000.0
2005-12-30 01:30:00,6.29515,6.29546,6.28819,6.2894,407000000.0
2005-12-30 02:00:00,6.28824,6.29318,6.28824,6.29075,419000000.0
2005-12-30 02:30:00,6.29099,6.29216,6.28896,6.29096,404000000.0
2005-12-30 03:00:00,6.29064,6.29909,6.29064,6.29534,398000000.0
2005-12-30 03:30:00,6.29576,6.29591,6.29018,6.29204,400000000.0
2005-12-30 04:00:00,6.29191,6.29383,6.28072,6.28257,385000000.0
2005-12-30 04:30:00,6.28229,6.28391,6.2792,6.28075,383000000.0
2005-12-30 05:00:00,6.28122,6.28232,6.27464,6.27594,405000000.0
2005-12-30 05:30:00,6.27704,6.28229,6.27431,6.27871,424000000.0
2005-12-30 06:00:00,6.27957,6.28294,6.2714,6.27336,439000000.0
2005-12-30 06:30:00,6.27225,6.27334,6.26913,6.27257,390000000.0
2005-12-30 07:00:00,6.27407,6.27763,6.27135,6.27503,433000000.0
2005-12-30 07:30:00,6.27495,6.27978,6.27493,6.27775,367000000.0
2005-12-30 08:00:00,6.27801,6.27981,6.27135,6.27135,375000000.0
2005-12-30 08:30:00,6.27159,6.27342,6.26819,6.27212,403000000.0
2005-12-30 09:00:00,6.2715,6.27847,6.26852,6.2749,409000000.0
2005-12-30 09:30:00,6.27431,6.28437,6.27342,6.2836,446000000.0
2005-12-30 10:00:00,6.28344,6.28732,6.28063,6.28555,389000000.0
2005-12-30 10:30:00,6.2855,6.29183,6.28336,6.28871,367000000.0
2005-12-30 11:00:00,6.28735,6.30042,6.28627,6.29894,402000000.0
2005-12-30 11:30:00,6.29942,6.30105,6.2955,6.29766,380000000.0
2005-12-30 12:00:00,6.29763,6.30033,6.29577,6.29647,370000000.0
2005-12-30 12:30:00,6.29629,6.30123,6.29393,6.29989,388000000.0
2005-12-30 13:00:00,6.29981,6.30031,6.28951,6.29042,440000000.0
2005-12-30 13:30:00,6.29087,6.30065,6.29019,6.29723,356000000.0
2005-12-30 14:00:00,6.29683,6.30702,6.29657,6.30519,381000000.0
2005-12-30 14:30:00,6.30668,6.32046,6.30617,6.31325,387000000.0
2005-12-30 15:00:00,6.31299,6.3193,6.31126,6.31898,403000000.0
2005-12-30 15:30:00,6.31892,6.32402,6.31803,6.32007,412000000.0
2005-12-30 16:00:00,6.31969,6.32683,6.31904,6.32613,377000000.0
2005-12-30 16:30:00,6.3263,6.32834,6.3129,6.31562,394000000.0
2005-12-30 17:00:00,6.31589,6.32454,6.31443,6.3198,380000000.0
2005-12-30 17:30:00,6.31978,6.32241,6.31789,6.31821,415000000.0
2005-12-30 18:00:00,6.31687,6.31687,6.29935,6.30101,394000000.0
2005-12-30 18:30:00,6.30008,6.30172,6.2899,6.29424,408000000.0
2005-12-30 19:00:00,6.29385,6.30391,6.2933,6.2985,409000000.0
2005-12-30 19:30:00,6.2985,6.30065,6.29659,6.29984,408000000.0
2005-12-30 20:00:00,6.29988,6.30788,6.29939,6.3034,390000000.0
2005-12-30 20:30:00,6.30291,6.30648,6.30055,6.30091,412000000.0
2005-12-30 21:00:00,6.30076,6.30516,6.30076,6.30415,378000000.0
2005-12-30 21:30:00,6.30396,6.30492,6.29984,6.29993,408000000.0
2005-12-30 22:00:00,6.29914,6.30254,6.29535,6.29793,411000000.0
2005-12-30 22:30:00,6.29789,6.29856,6.29534,6.29564,381000000.0
2005-12-30 23:00:00,6.29559,6.29693,6.2902,6.29143,389000000.0
2005-12-30 23:30:00,6.29154,6.29323,6.28985,6.29129,433000000.0
2006-01-02 02:00:00,6.29147,6.2918,6.29133,6.29161,419000000.0
2006-01-02 02:30:00,6.29151,6.29181,6.29133,6.29165,404000000.0
2006-01-02 03:00:00,6.29155,6.29183,6.29134,6.29146,398000000.0
2006-01-02 03:30:00,6.29162,6.29181,6.29131,6.29162,400000000.0
2006-01-02 04:00:00,6.29135,6.29179,6.29131,6.29163,385000000.0
2006-01-02 04:30:00,6.29165,6.29181,6.29131,6.29153,383000000.0
2006-01-02 05:00:00,6.29151,6.29181,6.2913,6.29155,405000000.0
2006-01-02 05:30:00,6.29139,6.29181,6.29132,6.29164,424000000.0
2006-01-02 06:00:00,6.29166,6.2918,6.29133,6.29157,439000000.0
2006-01-02 06:30:00,6.29165,6.29177,6.29131,6.29151,390000000.0
2006-01-02 07:00:00,6.29163,6.29178,6.2913,6.29163,433000000.0
2006-01-02 07:30:00,6.29147,6.29179,6.29131,6.29165,367000000.0
2006-01-02 08:00:00,6.29152,6.29179,6.29132,6.29148,375000000.0
2006-01-02 08:30:00,6.29147,6.2918,6.29132,6.29166,403000000.0
2006-01-02 09:00:00,6.29148,6.29181,6.29131,6.2915,409000000.0
2006-01-02 09:30:00,6.29157,6.29184,6.29131,6.29138,446000000.0
2006-01-02 10:00:00,6.2915,6.2918,6.29131,6.29164,389000000.0
2006-01-02 10:30:00,6.29168,6.29181,6.29134,6.29167,367000000.0
2006-01-02 11:00:00,6.29141,6.29182,6.29132,6.29152,402000000.0
2006-01-02 11:30:00,6.29148,6.29182,6.29131,6.29154,380000000.0
2006-01-02 12:00:00,6.29165,6.29178,6.2913,6.29152,370000000.0
2006-01-02 12:30:00,6.29159,6.2918,6.29135,6.2915,388000000.0
2006-01-02 13:00:00,6.29164,6.29181,6.29131,6.29163,440000000.0
2006-01-02 13:30:00,6.29135,6.29177,6.2913,6.29164,356000000.0
2006-01-02 14:00:00,6.29166,6.29183,6.29132,6.29167,381000000.0
2006-01-02 14:30:00,6.29158,6.29185,6.29132,6.29161,387000000.0
2006-01-02 15:00:00,6.29167,6.29177,6.2913,6.29153,403000000.0
2006-01-02 15:30:00,6.29149,6.29177,6.29132,6.29158,412000000.0
2006-01-02 16:00:00,6.29167,6.29177,6.29132,6.29147,377000000.0
2006-01-02 16:30:00,6.29154,6.29183,6.29132,6.29145,394000000.0
2006-01-02 17:00:00,6.2916,6.29181,6.29134,6.29168,380000000.0
2006-01-02 17:30:00,6.29149,6.29182,6.29131,6.29171,415000000.0
2006-01-02 18:00:00,6.29155,6.29178,6.29131,6.29155,394000000.0
2006-01-02 18:30:00,6.29156,6.29183,6.29131,6.29144,408000000.0
2006-01-02 19:00:00,6.2915,6.29181,6.29134,6.2916,409000000.0
2006-01-02 19:30:00,6.29153,6.29182,6.2913,6.29151,408000000.0
2006-01-02 20:00:00,6.2915,6.2918,6.29131,6.29156,390000000.0
2006-01-02 20:30:00,6.29142,6.29179,6.29133,6.29155,412000000.0
2006-01-02 21:00:00,6.29158,6.29181,6.29131,6.29141,378000000.0
2006-01-02 21:30:00,6.29133,6.29181,6.29132,6.29172,408000000.0
2006-01-02 22:00:00,6.29154,6.29179,6.2913,6.29168,411000000.0
2006-01-02 22:30:00,6.29147,6.29182,6.29134,6.2916,381000000.0
2006-01-02 23:00:00,6.2916,6.29176,6.29132,6.29144,389000000.0
2006-01-02 23:30:00,6.29161,6.29189,6.2913,6.29144,433000000.0
2006-01-03 00:00:00,6.29172,6.29178,6.29133,6.29157,386000000.0
2006-01-03 00:30:00,6.29161,6.30841,6.29133,6.30664,394000000.0
2006-01-03 01:00:00,6.30519,6.30884,6.30399,6.30693,380000000.0
2006-01-03 01:30:00,6.30725,6.31189,6.30716,6.30928,407000000.0
2006-01-03 02:00:00,6.30977,6.31069,6.29302,6.29443,419000000.0
2006-01-03 02:30:00,6.29452,6.29883,6.29413,6.29735,404000000.0
2006-01-03 03:00:00,6.29677,6.29815,6.29391,6.29505,398000000.0
2006-01-03 03:30:00,6.29474,6.29682,6.28317,6.28408,400000000.0
2006-01-03 04:00:00,6.28316,6.28546,6.27631,6.28028,385000000.0
2006-01-03 04:30:00,6.28024,6.28198,6.27626,6.2795,383000000.0
2006-01-03 05:00:00,6.27971,6.28177,6.27719,6.2787,405000000.0
2006-01-03 05:30:00,6.27862,6.28123,6.27609,6.28021,424000000.0
2006-01-03 06:00:00,6.28032,6.28054,6.27566,6.277,439000000.0
2006-01-03 06:30:00,6.27713,6.2789,6.27539,6.27607,390000000.0
2006-01-03 07:00:00,6.27626,6.27689,6.26222,6.26458,433000000.0
2006-01-03 07:30:00,6.26444,6.26957,6.26307,6.26827,367000000.0
2006-01-03 08:00:00,6.26837,6.26882,6.26261,6.26768,375000000.0
2006-01-03 08:30:00,6.268,6.2784,6.26598,6.27673,403000000.0
2006-01-03 09:00:00,6.27552,6.27756,6.27002,6.27523,409000000.0
2006-01-03 09:30:00,6.27502,6.27919,6.26953,6.26992,446000000.0
2006-01-03 10:00:00,6.27046,6.27425,6.26261,6.27156,389000000.0
2006-01-03 10:30:00,6.27099,6.27704,6.26808,6.27192,367000000.0
2006-01-03 11:00:00,6.27214,6.28546,6.27214,6.27752,402000000.0
2006-01-03 11:30:00,6.27802,6.28001,6.26973,6.2703,380000000.0
2006-01-03 12:00:00,6.27132,6.27568,6.26754,6.2707,370000000.0
2006-01-03 12:30:00,6.27151,6.27338,6.26829,6.27122,388000000.0
2006-01-03 13:00:00,6.2714,6.27546,6.26969,6.27474,440000000.0
2006-01-03 13:30:00,6.27551,6.27762,6.27074,6.27119,356000000.0
2006-01-03 14:00:00,6.27093,6.27463,6.26878,6.26976,381000000.0
2006-01-03 14:30:00,6.27134,6.27707,6.26979,6.27673,387000000.0
2006-01-03 15:00:00,6.27761,6.28214,6.27543,6.28096,403000000.0
2006-01-03 15:30:00,6.28032,6.28344,6.27295,6.27438,412000000.0
2006-01-03 16:00:00,6.27472,6.27906,6.26482,6.26493,377000000.0
2006-01-03 16:30:00,6.26492,6.26492,6.24705,6.24813,394000000.0
2006-01-03 17:00:00,6.24554,6.24734,6.23134,6.23249,380000000.0
2006-01-03 17:30:00,6.23392,6.23901,6.21999,6.22403,415000000.0
2006-01-03 18:00:00,6.22497,6.23172,6.22346,6.22422,394000000.0
2006-01-03 18:30:00,6.22448,6.22548,6.22035,6.22206,408000000.0
2006-01-03 19:00:00,6.22172,6.2284,6.22157,6.22534,409000000.0
2006-01-03 19:30:00,6.22714,6.23022,6.21968,6.22176,408000000.0
2006-01-03 20:00:00,6.22172,6.22673,6.22077,6.22139,390000000.0
2006-01-03 20:30:00,6.22146,6.22403,6.21766,6.22103,412000000.0
2006-01-03 21:00:00,6.22059,6.22327,6.20634,6.2082,378000000.0
2006-01-03 21:30:00,6.20862,6.20947,6.19864,6.20205,408000000.0
2006-01-03 22:00:00,6.20118,6.20139,6.19625,6.19868,411000000.0
2006-01-03 22:30:00,6.19789,6.20486,6.19728,6.2048,381000000.0
2006-01-03 23:00:00,6.20561,6.20806,6.20208,6.20459,389000000.0
2006-01-03 23:30:00,6.20499,6.20609,6.2015,6.20153,433000000.0
2006-01-04 00:00:00,6.20208,6.20894,6.20192,6.20643,386000000.0
2006-01-04 00:30:00,6.20674,6.20888,6.20319,6.20539,394000000.0
2006-01-04 01:00:00,6.20538,6.20573,6.20039,6.20223,380000000.0
2006-01-04 01:30:00,6.20177,6.20266,6.19357,6.19501,407000000.0
2006-01-04 02:00:00,6.19432,6.19884,6.19155,6.19401,419000000.0
2006-01-04 02:30:00,6.19407,6.19771,6.18568,6.19386,404000000.0
2006-01-04 03:00:00,6.19447,6.19796,6.18941,6.19126,398000000.0
2006-01-04 03:30:00,6.19225,6.19596,6.18802,6.18828,400000000.0
2006-01-04 04:00:00,6.18887,6.19072,6.17295,6.17717,385000000.0
2006-01-04 04:30:00,6.17689,6.18002,6.17439,6.17591,383000000.0
2006-01-04 05:00:00,6.17616,6.17645,6.1688,6.17266,405000000.0
2006-01-04 05:30:00,6.17344,6.17861,6.17041,6.17725,424000000.0
2006-01-04 06:00:00,6.17727,6.18232,6.1754,6.18051,439000000.0
2006-01-04 06:30:00,6.1819,6.18271,6.17741,6.17748,390000000.0
2006-01-04 07:00:00,6.17778,6.18179,6.1757,6.17906,433000000.0
2006-01-04 07:30:00,6.17862,6.17992,6.17345,6.17886,367000000.0
2006-01-04 08:00:00,6.17953,6.18159,6.17514,6.18062,375000000.0
2006-01-04 08:30:00,6.18091,6.18747,6.1783,6.18747,403000000.0
2006-01-04 09:00:00,6.18848,6.19475,6.1869,6.18905,409000000.0
2006-01-04 09:30:00,6.18806,6.19088,6.17899,6.19004,446000000.0
2006-01-04 10:00:00,6.18975,6.19103,6.1831,6.18615,389000000.0
2006-01-04 10:30:00,6.18645,6.18972,6.18353,6.18533,367000000.0
2006-01-04 11:00:00,6.18461,6.18846,6.1705,6.17508,402000000.0
2006-01-04 11:30:00,6.17561,6.17984,6.16425,6.17827,380000000.0
2006-01-04 12:00:00,6.1785,6.18143,6.17435,6.17831,370000000.0
2006-01-04 12:30:00,6.17849,6.18386,6.17577,6.17695,388000000.0
2006-01-04 13:00:00,6.17651,6.18253,6.17651,6.17951,440000000.0
2006-01-04 13:30:00,6.18063,6.18223,6.17711,6.17875,356000000.0
2006-01-04 14:00:00,6.17869,6.17871,6.16862,6.16933,381000000.0
2006-01-04 14:30:00,6.16929,6.16992,6.15609,6.16683,387000000.0
2006-01-04 15:00:00,6.16668,6.17362,6.16338,6.17208,403000000.0
2006-01-04 15:30:00,6.17202,6.17204,6.15643,6.16396,412000000.0
2006-01-04 16:00:00,6.16414,6.17238,6.1613,6.16562,377000000.0
2006-01-04 16:30:00,6.1658,6.17722,6.16099,6.16972,394000000.0
2006-01-04 17:00:00,6.16958,6.17421,6.16376,6.17116,380000000.0
2006-01-04 17:30:00,6.17077,6.17269,6.16337,6.16817,415000000.0
2006-01-04 18:00:00,6.16719,6.17527,6.16151,6.17188,394000000.0
2006-01-04 18:30:00,6.1721,6.17403,6.16418,6.16514,408000000.0
2006-01-04 19:00:00,6.1654,6.16621,6.14748,6.14748,409000000.0
2006-01-04 19:30:00,6.14686,6.1524,6.14503,6.14691,408000000.0
2006-01-04 20:00:00,6.14617,6.14924,6.13843,6.14711,390000000.0
2006-01-04 20:30:00,6.14686,6.15034,6.14339,6.14677,412000000.0
2006-01-04 21:00:00,6.14683,6.14947,6.14505,6.14671,378000000.0
2006-01-04 21:30:00,6.1473,6.15172,6.14498,6.14817,408000000.0
2006-01-04 22:00:00,6.14756,6.14901,6.14232,6.14537,411000000.0
2006-01-04 22:30:00,6.1454,6.14729,6.14339,6.14581,381000000.0
2006-01-04 23:00:00,6.14614,6.1478,6.14472,6.14764,389000000.0
2006-01-04 23:30:00,6.14755,6.15167,6.14462,6.15133,433000000.0
2006-01-05 00:00:00,6.15142,6.15531,6.14957,6.15328,386000000.0
2006-01-05 00:30:00,6.15288,6.15721,6.15103,6.15622,394000000.0
2006-01-05 01:00:00,6.15689,6.15849,6.15349,6.15722,380000000.0
2006-01-05 01:30:00,6.15726,6.15897,6.15233,6.15553,407000000.0
2006-01-05 02:00:00,6.15529,6.15852,6.14922,6.15345,419000000.0
2006-01-05 02:30:00,6.15351,6.15793,6.1511,6.15463,404000000.0
2006-01-05 03:00:00,6.1545,6.16342,6.15381,6.15809,398000000.0
2006-01-05 03:30:00,6.15976,6.15976,6.15079,6.15369,400000000.0
2006-01-05 04:00:00,6.15338,6.15944,6.15298,6.15761,385000000.0
2006-01-05 04:30:00,6.15692,6.15836,6.15402,6.15447,383000000.0
2006-01-05 05:00:00,6.15439,6.16021,6.15439,6.15795,405000000.0
2006-01-05 05:30:00,6.15877,6.1627,6.15674,6.15821,424000000.0
2006-01-05 06:00:00,6.15781,6.16021,6.15608,6.15834,439000000.0
2006-01-05 06:30:00,6.15786,6.16329,6.15711,6.16003,390000000.0
2006-01-05 07:00:00,6.16013,6.16254,6.15832,6.1602,433000000.0
2006-01-05 07:30:00,6.15996,6.16222,6.15494,6.15589,367000000.0
2006-01-05 08:00:00,6.15634,6.16214,6.15386,6.16041,375000000.0
2006-01-05 08:30:00,6.1602,6.16354,6.15629,6.16123,403000000.0
2006-01-05 09:00:00,6.16239,6.16459,6.15352,6.16396,409000000.0
2006-01-05 09:30:00,6.16384,6.16829,6.15856,6.16274,446000000.0
2006-01-05 10:00:00,6.16368,6.16879,6.16054,6.16218,389000000.0
2006-01-05 10:30:00,6.16087,6.16582,6.1557,6.15794,367000000.0
2006-01-05 11:00:00,6.15838,6.16431,6.1579,6.16096,402000000.0
2006-01-05 11:30:00,6.16056,6.16457,6.15798,6.16004,380000000.0
2006-01-05 12:00:00,6.15976,6.16309,6.1593,6.16144,370000000.0
2006-01-05 12:30:00,6.16131,6.17297,6.15858,6.17071,388000000.0
2006-01-05 13:00:00,6.16924,6.17695,6.16445,6.1663,440000000.0
2006-01-05 13:30:00,6.1665,6.1696,6.16532,6.16828,356000000.0
2006-01-05 14:00:00,6.16871,6.16919,6.16525,6.16823,381000000.0
2006-01-05 14:30:00,6.16776,6.17127,6.16023,6.16175,387000000.0
2006-01-05 15:00:00,6.16175,6.16681,6.15943,6.16046,403000000.0
2006-01-05 15:30:00,6.16064,6.17191,6.15556,6.16896,412000000.0
2006-01-05 16:00:00,6.16897,6.17093,6.15998,6.16549,377000000.0
2006-01-05 16:30:00,6.16626,6.17003,6.1631,6.16954,394000000.0
2006-01-05 17:00:00,6.16948,6.17195,6.16249,6.16847,380000000.0
2006-01-05 17:30:00,6.16744,6.17095,6.16388,6.16458,415000000.0
2006-01-05 18:00:00,6.16466,6.16822,6.15661,6.16587,394000000.0
2006-01-05 18:30:00,6.16603,6.16766,6.1591,6.16037,408000000.0
2006-01-05 19:00:00,6.16069,6.16557,6.15894,6.16312,409000000.0
2006-01-05 19:30:00,6.16232,6.16752,6.15449,6.16001,408000000.0
2006-01-05 20:00:00,6.16054,6.16263,6.15778,6.16186,390000000.0
2006-01-05 20:30:00,6.16205,6.16412,6.15642,6.1612,412000000.0
2006-01-05 21:00:00,6.16026,6.16063,6.1552,6.15601,378000000.0
2006-01-05 21:30:00,6.15643,6.1578,6.1521,6.15523,408000000.0
2006-01-05 22:00:00,6.15613,6.16166,6.15513,6.15868,411000000.0
2006-01-05 22:30:00,6.15822,6.1594,6.15572,6.15813,381000000.0
2006-01-05 23:00:00,6.15942,6.16247,6.15583,6.15713,389000000.0
2006-01-05 23:30:00,6.1576,6.15929,6.15271,6.15479,433000000.0
2006-01-06 00:00:00,6.15471,6.16056,6.15332,6.15922,386000000.0
2006-01-06 00:30:00,6.15906,6.16356,6.15788,6.15988,394000000.0
2006-01-06 01:00:00,6.15969,6.16081,6.15683,6.16081,380000000.0
2006-01-06 01:30:00,6.15912,6.16088,6.15613,6.15655,407000000.0
2006-01-06 02:00:00,6.15699,6.15914,6.15227,6.15343,419000000.0
2006-01-06 02:30:00,6.15331,6.157,6.14758,6.15521,404000000.0
2006-01-06 03:00:00,6.15451,6.16119,6.1516,6.15991,398000000.0
2006-01-06 03:30:00,6.16038,6.17057,6.15864,6.16788,400000000.0
2006-01-06 04:00:00,6.16712,6.16932,6.16213,6.16322,385000000.0
2006-01-06 04:30:00,6.16337,6.16668,6.16313,6.16349,383000000.0
2006-01-06 05:00:00,6.16332,6.16688,6.16247,6.16601,405000000.0
2006-01-06 05:30:00,6.16596,6.16832,6.1646,6.16563,424000000.0
2006-01-06 06:00:00,6.16562,6.16724,6.16364,6.16461,439000000.0
2006-01-06 06:30:00,6.16511,6.16747,6.16159,6.16514,390000000.0
2006-01-06 07:00:00,6.16494,6.16655,6.16276,6.16536,433000000.0
2006-01-06 07:30:00,6.16545,6.16778,6.16312,6.16765,367000000.0
2006-01-06 08:00:00,6.16734,6.16734,6.16186,6.16512,375000000.0
2006-01-06 08:30:00,6.16555,6.16824,6.16341,6.16642,403000000.0
2006-01-06 09:00:00,6.1661,6.16934,6.16253,6.16364,409000000.0
2006-01-06 09:30:00,6.16383,6.1671,6.16154,6.16452,446000000.0
2006-01-06 10:00:00,6.16406,6.16645,6.16264,6.16548,389000000.0
2006-01-06 10:30:00,6.16591,6.16718,6.16236,6.16315,367000000.0
2006-01-06 11:00:00,6.16349,6.1648,6.15835,6.16423,402000000.0
2006-01-06 11:30:00,6.16482,6.16704,6.16248,6.16566,380000000.0
2006-01-06 12:00:00,6.1657,6.16671,6.16246,6.16522,370000000.0
2006-01-06 12:30:00,6.16528,6.16595,6.16198,6.16332,388000000.0
2006-01-06 13:00:00,6.16358,6.16832,6.1617,6.16417,440000000.0
2006-01-06 13:30:00,6.16392,6.16537,6.1619,6.16416,356000000.0
2006-01-06 14:00:00,6.16374,6.16431,6.15686,6.1611,381000000.0
2006-01-06 14:30:00,6.16006,6.16146,6.15736,6.15967,387000000.0
2006-01-06 15:00:00,6.16009,6.16395,6.15776,6.16227,403000000.0
2006-01-06 15:30:00,6.16168,6.16331,6.1217,6.12746,412000000.0
2006-01-06 16:00:00,6.1278,6.13664,6.12529,6.13453,377000000.0
2006-01-06 16:30:00,6.13418,6.14057,6.1279,6.1296,394000000.0
2006-01-06 17:00:00,6.12881,6.13312,6.12285,6.13296,380000000.0
2006-01-06 17:30:00,6.1331,6.13445,6.12809,6.13226,415000000.0
2006-01-06 18:00:00,6.13225,6.14381,6.13209,6.13935,394000000.0
2006-01-06 18:30:00,6.13851,6.14004,6.13193,6.1322,408000000.0
2006-01-06 19:00:00,6.13229,6.13362,6.12473,6.12854,409000000.0
2006-01-06 19:30:00,6.12847,6.13193,6.1262,6.12997,408000000.0
2006-01-06 20:00:00,6.12974,6.13379,6.12705,6.1322,390000000.0
2006-01-06 20:30:00,6.13161,6.13224,6.12758,6.13136,412000000.0
2006-01-06 21:00:00,6.13138,6.13287,6.12626,6.12761,378000000.0
2006-01-06 21:30:00,6.12749,6.1298,6.12602,6.12702,408000000.0
2006-01-06 22:00:00,6.12702,6.12831,6.12447,6.1266,411000000.0
2006-01-06 22:30:00,6.12665,6.1302,6.12665,6.12982,381000000.0
2006-01-06 23:00:00,6.13038,6.1322,6.12891,6.13103,389000000.0
2006-01-06 23:30:00,6.13151,6.1316,6.1282,6.13064,433000000.0
2006-01-09 02:00:00,6.1377,6.1431,6.13677,6.14245,419000000.0
2006-01-09 02:30:00,6.14124,6.14427,6.13384,6.1341,404000000.0
2006-01-09 03:00:00,6.13313,6.1393,6.13102,6.13335,398000000.0
2006-01-09 03:30:00,6.13348,6.13917,6.13045,6.13496,400000000.0
2006-01-09 04:00:00,6.13547,6.13741,6.13282,6.13418,385000000.0
2006-01-09 04:30:00,6.13456,6.13957,6.13328,6.13603,383000000.0
2006-01-09 05:00:00,6.13608,6.1408,6.13463,6.13923,405000000.0
2006-01-09 05:30:00,6.13934,6.14184,6.13583,6.13676,424000000.0
2006-01-09 06:00:00,6.13676,6.13989,6.13524,6.13745,439000000.0
2006-01-09 06:30:00,6.13784,6.13913,6.13503,6.13823,390000000.0
2006-01-09 07:00:00,6.13703,6.1399,6.13291,6.1361,433000000.0
2006-01-09 07:30:00,6.13775,6.13943,6.13463,6.13703,367000000.0
2006-01-09 08:00:00,6.13623,6.13817,6.13438,6.13639,375000000.0
2006-01-09 08:30:00,6.13739,6.14692,6.13654,6.14671,403000000.0
2006-01-09 09:00:00,6.14527,6.15398,6.14072,6.15057,409000000.0
2006-01-09 09:30:00,6.15012,6.15631,6.14862,6.15565,446000000.0
2006-01-09 10:00:00,6.15644,6.15816,6.15002,6.15666,389000000.0
2006-01-09 10:30:00,6.15614,6.16915,6.15547,6.16651,367000000.0
2006-01-09 11:00:00,6.16543,6.17779,6.16525,6.1732,402000000.0
2006-01-09 11:30:00,6.17215,6.17215,6.1636,6.16602,380000000.0
2006-01-09 12:00:00,6.16603,6.17272,6.16158,6.16756,370000000.0
2006-01-09 12:30:00,6.16818,6.16885,6.1631,6.1668,388000000.0
2006-01-09 13:00:00,6.16723,6.17492,6.16557,6.17017,440000000.0
2006-01-09 13:30:00,6.17115,6.1735,6.16874,6.17138,356000000.0
2006-01-09 14:00:00,6.17132,6.17485,6.16775,6.16788,381000000.0
2006-01-09 14:30:00,6.16819,6.17,6.16327,6.16578,387000000.0
2006-01-09 15:00:00,6.16619,6.17183,6.16428,6.16734,403000000.0
2006-01-09 15:30:00,6.16904,6.17444,6.16264,6.16978,412000000.0
2006-01-09 16:00:00,6.16957,6.17058,6.16461,6.16793,377000000.0
2006-01-09 16:30:00,6.168,6.1711,6.16569,6.17056,394000000.0
2006-01-09 17:00:00,6.17261,6.17592,6.16563,6.16581,380000000.0
2006-01-09 17:30:00,6.16628,6.17376,6.16306,6.17054,415000000.0
2006-01-09 18:00:00,6.17123,6.18217,6.16914,6.17815,394000000.0
2006-01-09 18:30:00,6.17902,6.18056,6.17236,6.17685,408000000.0
2006-01-09 19:00:00,6.1764,6.1785,6.17333,6.17443,409000000.0
2006-01-09 19:30:00,6.17469,6.17533,6.16468,6.16866,408000000.0
2006-01-09 20:00:00,6.16978,6.17143,6.16529,6.16645,390000000.0
2006-01-09 20:30:00,6.16668,6.17163,6.16531,6.17026,412000000.0
2006-01-09 21:00:00,6.17011,6.17044,6.16385,6.16385,378000000.0
2006-01-09 21:30:00,6.16274,6.16729,6.16211,6.1644,408000000.0
2006-01-09 22:00:00,6.16512,6.16755,6.16336,6.16544,411000000.0
2006-01-09 22:30:00,6.16557,6.16716,6.16409,6.16564,381000000.0
2006-01-09 23:00:00,6.1645,6.16681,6.16272,6.16411,389000000.0
2006-01-09 23:30:00,6.16472,6.16772,6.16277,6.16429,433000000.0
2006-01-10 00:00:00,6.16481,6.16748,6.16335,6.16571,386000000.0
2006-01-10 00:30:00,6.1664,6.16939,6.16488,6.16794,394000000.0
2006-01-10 01:00:00,6.16754,6.16839,6.16435,6.16809,380000000.0
2006-01-10 01:30:00,6.16808,6.17248,6.16717,6.17246,407000000.0
2006-01-10 02:00:00,6.17282,6.17677,6.17188,6.1758,419000000.0
2006-01-10 02:30:00,6.17596,6.17756,6.17407,6.17553,404000000.0
2006-01-10 03:00:00,6.17508,6.1753,6.16969,6.17136,398000000.0
2006-01-10 03:30:00,6.17119,6.1726,6.16943,6.17108,400000000.0
2006-01-10 04:00:00,6.17079,6.17917,6.16925,6.17893,385000000.0
2006-01-10 04:30:00,6.1793,6.1865,6.17856,6.18039,383000000.0
2006-01-10 05:00:00,6.18071,6.1835,6.17679,6.18147,405000000.0
2006-01-10 05:30:00,6.18153,6.18213,6.17708,6.17708,424000000.0
2006-01-10 06:00:00,6.17718,6.1842,6.17707,6.18321,439000000.0
2006-01-10 06:30:00,6.18293,6.18452,6.17834,6.17994,390000000.0
2006-01-10 07:00:00,6.17998,6.18464,6.1795,6.18343,433000000.0
2006-01-10 07:30:00,6.18354,6.18416,6.18055,6.18109,367000000.0
2006-01-10 08:00:00,6.18117,6.18381,6.1808,6.18268,375000000.0
2006-01-10 08:30:00,6.18282,6.18594,6.18112,6.18242,403000000.0
2006-01-10 09:00:00,6.18175,6.18874,6.17741,6.18765,409000000.0
2006-01-10 09:30:00,6.18885,6.19121,6.17948,6.17977,446000000.0
2006-01-10 10:00:00,6.17969,6.17977,6.16852,6.16987,389000000.0
2006-01-10 10:30:00,6.1699,6.17294,6.16511,6.17227,367000000.0
2006-01-10 11:00:00,6.17241,6.175,6.17072,6.17104,402000000.0
2006-01-10 11:30:00,6.171,6.17313,6.16605,6.16885,380000000.0
2006-01-10 12:00:00,6.16935,6.1712,6.15561,6.16201,370000000.0
2006-01-10 12:30:00,6.16268,6.16274,6.15427,6.15508,388000000.0
2006-01-10 13:00:00,6.155,6.16545,6.15476,6.16425,440000000.0
2006-01-10 13:30:00,6.16399,6.16533,6.16134,6.16388,356000000.0
2006-01-10 14:00:00,6.16434,6.1707,6.16288,6.16718,381000000.0
2006-01-10 14:30:00,6.16643,6.17046,6.16523,6.1703,387000000.0
2006-01-10 15:00:00,6.17128,6.17721,6.17021,6.17547,403000000.0
2006-01-10 15:30:00,6.17557,6.1888,6.17543,6.18117,412000000.0
2006-01-10 16:00:00,6.18133,6.1851,6.17899,6.18444,377000000.0
2006-01-10 16:30:00,6.185,6.18808,6.17508,6.1758,394000000.0
2006-01-10 17:00:00,6.17614,6.17771,6.16989,6.17152,380000000.0
2006-01-10 17:30:00,6.17177,6.1754,6.16917,6.17477,415000000.0
2006-01-10 18:00:00,6.17373,6.17431,6.16637,6.17313,394000000.0
2006-01-10 18:30:00,6.17206,6.18001,6.17059,6.17925,408000000.0
2006-01-10 19:00:00,6.17821,6.18075,6.17428,6.17575,409000000.0
2006-01-10 19:30:00,6.17552,6.17718,6.17263,6.17512,408000000.0
2006-01-10 20:00:00,6.1759,6.17759,6.17176,6.17629,390000000.0
2006-01-10 20:30:00,6.17606,6.17652,6.16994,6.17291,412000000.0
2006-01-10 21:00:00,6.17257,6.17421,6.16875,6.1725,378000000.0
2006-01-10 21:30:00,6.1721,6.17427,6.17012,6.17201,408000000.0
2006-01-10 22:00:00,6.17206,6.17552,6.17106,6.17199,411000000.0
2006-01-10 22:30:00,6.17184,6.1752,6.17137,6.17179,381000000.0
2006-01-10 23:00:00,6.17138,6.17563,6.171,6.17338,389000000.0
2006-01-10 23:30:00,6.17349,6.17686,6.1724,6.17577,433000000.0
2006-01-11 00:00:00,6.17615,6.18111,6.17553,6.18099,386000000.0
2006-01-11 00:30:00,6.18104,6.18259,6.17873,6.17983,394000000.0
2006-01-11 01:00:00,6.17972,6.17984,6.17501,6.17549,380000000.0
2006-01-11 01:30:00,6.17566,6.17976,6.17523,6.17849,407000000.0
2006-01-11 02:00:00,6.17838,6.18238,6.17784,6.18061,419000000.0
2006-01-11 02:30:00,6.18032,6.18226,6.1788,6.179,404000000.0
2006-01-11 03:00:00,6.17891,6.18142,6.17577,6.17772,398000000.0
2006-01-11 03:30:00,6.17782,6.18219,6.17725,6.17798,400000000.0
2006-01-11 04:00:00,6.17773,6.1784,6.17529,6.17567,385000000.0
2006-01-11 04:30:00,6.1758,6.17638,6.17103,6.17157,383000000.0
2006-01-11 05:00:00,6.17158,6.1756,6.17079,6.17542,405000000.0
2006-01-11 05:30:00,6.17524,6.17554,6.17198,6.17337,424000000.0
2006-01-11 06:00:00,6.17319,6.17506,6.17281,6.17423,439000000.0
2006-01-11 06:30:00,6.17435,6.17591,6.17414,6.17547,390000000.0
2006-01-11 07:00:00,6.17533,6.18032,6.17499,6.17713,433000000.0
2006-01-11 07:30:00,6.17683,6.18214,6.17683,6.18214,367000000.0
2006-01-11 08:00:00,6.18239,6.18417,6.17949,6.18232,375000000.0
2006-01-11 08:30:00,6.18202,6.18209,6.17766,6.17969,403000000.0
2006-01-11 09:00:00,6.17975,6.18348,6.17724,6.17906,409000000.0
2006-01-11 09:30:00,6.17959,6.18332,6.17626,6.18161,446000000.0
2006-01-11 10:00:00,6.18176,6.18176,6.17634,6.17744,389000000.0
2006-01-11 10:30:00,6.17784,6.18609,6.17743,6.18248,367000000.0
2006-01-11 11:00:00,6.18277,6.18567,6.17633,6.17807,402000000.0
2006-01-11 11:30:00,6.18029,6.18469,6.17953,6.18164,380000000.0
2006-01-11 12:00:00,6.18153,6.18459,6.17663,6.17804,370000000.0
2006-01-11 12:30:00,6.17807,6.17878,6.17156,6.17561,388000000.0
2006-01-11 13:00:00,6.17589,6.17994,6.17092,6.17251,440000000.0
2006-01-11 13:30:00,6.17246,6.17451,6.16612,6.16883,356000000.0
2006-01-11 14:00:00,6.16769,6.17067,6.1602,6.1602,381000000.0
2006-01-11 14:30:00,6.16013,6.16468,6.15882,6.16294,387000000.0
2006-01-11 15:00:00,6.16416,6.16518,6.15926,6.1631,403000000.0
2006-01-11 15:30:00,6.16293,6.16827,6.16095,6.16704,412000000.0
2006-01-11 16:00:00,6.1655,6.16618,6.15378,6.15576,377000000.0
2006-01-11 16:30:00,6.15547,6.15783,6.14896,6.15245,394000000.0
2006-01-11 17:00:00,6.15218,6.16097,6.15152,6.15639,380000000.0
2006-01-11 17:30:00,6.15597,6.15964,6.15103,6.15964,415000000.0
2006-01-11 18:00:00,6.16001,6.16198,6.15075,6.1521,394000000.0
2006-01-11 18:30:00,6.15187,6.15799,6.13912,6.14133,408000000.0
2006-01-11 19:00:00,6.14172,6.1442,6.13579,6.14316,409000000.0
2006-01-11 19:30:00,6.14333,6.14432,6.139,6.14159,408000000.0
2006-01-11 20:00:00,6.14075,6.14777,6.13998,6.14472,390000000.0
2006-01-11 20:30:00,6.14593,6.14626,6.14029,6.14357,412000000.0
2006-01-11 21:00:00,6.14333,6.14858,6.13994,6.14187,378000000.0
2006-01-11 21:30:00,6.14231,6.14752,6.14116,6.14572,408000000.0
2006-01-11 22:00:00,6.14558,6.14893,6.14397,6.14397,411000000.0
2006-01-11 22:30:00,6.14411,6.14747,6.14411,6.14608,381000000.0
2006-01-11 23:00:00,6.14604,6.14757,6.14407,6.14496,389000000.0
2006-01-11 23:30:00,6.14451,6.14799,6.14407,6.14475,433000000.0
2006-01-12 00:00:00,6.14451,6.14693,6.13973,6.14137,386000000.0
2006-01-12 00:30:00,6.14145,6.1417,6.13724,6.13889,394000000.0
2006-01-12 01:00:00,6.13885,6.14091,6.13687,6.13915,380000000.0
2006-01-12 01:30:00,6.13898,6.14049,6.13532,6.13831,407000000.0
2006-01-12 02:00:00,6.13835,6.14176,6.13798,6.14,419000000.0
2006-01-12 02:30:00,6.13996,6.14375,6.13745,6.13976,404000000.0
2006-01-12 03:00:00,6.13945,6.14183,6.13549,6.13716,398000000.0
2006-01-12 03:30:00,6.13813,6.13872,6.1292,6.13548,400000000.0
2006-01-12 04:00:00,6.13446,6.13578,6.13054,6.13525,385000000.0
2006-01-12 04:30:00,6.13508,6.13557,6.13136,6.1325,383000000.0
2006-01-12 05:00:00,6.13147,6.13779,6.13147,6.13583,405000000.0
2006-01-12 05:30:00,6.13571,6.13717,6.13341,6.13533,424000000.0
2006-01-12 06:00:00,6.13507,6.13696,6.13321,6.13441,439000000.0
2006-01-12 06:30:00,6.13412,6.13986,6.13337,6.13854,390000000.0
2006-01-12 07:00:00,6.13869,6.14273,6.13868,6.13972,433000000.0
2006-01-12 07:30:00,6.13947,6.14177,6.13492,6.13624,367000000.0
2006-01-12 08:00:00,6.13603,6.13902,6.13096,6.13411,375000000.0
2006-01-12 08:30:00,6.13447,6.13544,6.12973,6.13147,403000000.0
2006-01-12 09:00:00,6.13111,6.14019,6.13035,6.13899,409000000.0
2006-01-12 09:30:00,6.13947,6.14058,6.13261,6.13505,446000000.0
2006-01-12 10:00:00,6.13509,6.14005,6.13434,6.13896,389000000.0
2006-01-12 10:30:00,6.13961,6.14081,6.13477,6.13628,367000000.0
2006-01-12 11:00:00,6.13641,6.13749,6.12813,6.13406,402000000.0
2006-01-12 11:30:00,6.1343,6.13611,6.12924,6.13405,380000000.0
2006-01-12 12:00:00,6.13393,6.14167,6.13164,6.13874,370000000.0
2006-01-12 12:30:00,6.13853,6.13853,6.13164,6.13379,388000000.0
2006-01-12 13:00:00,6.13439,6.13839,6.13326,6.13769,440000000.0
2006-01-12 13:30:00,6.13727,6.14029,6.13528,6.13962,356000000.0
2006-01-12 14:00:00,6.14015,6.1477,6.13874,6.1426,381000000.0
2006-01-12 14:30:00,6.14352,6.14643,6.14013,6.14062,387000000.0
2006-01-12 15:00:00,6.14085,6.15591,6.14072,6.15434,403000000.0
2006-01-12 15:30:00,6.15602,6.16928,6.14643,6.16928,412000000.0
2006-01-12 16:00:00,6.17142,6.20331,6.17058,6.20324,377000000.0
2006-01-12 16:30:00,6.20257,6.20257,6.19133,6.19516,394000000.0
2006-01-12 17:00:00,6.19673,6.20729,6.19629,6.19838,380000000.0
2006-01-12 17:30:00,6.19795,6.19997,6.19136,6.19308,415000000.0
2006-01-12 18:00:00,6.19269,6.19728,6.19137,6.19343,394000000.0
2006-01-12 18:30:00,6.19179,6.19894,6.18945,6.19315,408000000.0
2006-01-12 19:00:00,6.19318,6.19935,6.18688,6.19935,409000000.0
2006-01-12 19:30:00,6.1991,6.20008,6.19327,6.19466,408000000.0
2006-01-12 20:00:00,6.19427,6.19628,6.19013,6.19192,390000000.0
2006-01-12 20:30:00,6.19217,6.19702,6.19074,6.19539,412000000.0
2006-01-12 21:00:00,6.19504,6.19751,6.19363,6.19504,378000000.0
2006-01-12 21:30:00,6.19405,6.19529,6.18791,6.18895,408000000.0
2006-01-12 22:00:00,6.18875,6.1946,6.18852,6.19216,411000000.0
2006-01-12 22:30:00,6.19218,6.19466,6.1905,6.19416,381000000.0
2006-01-12 23:00:00,6.19418,6.1945,6.19246,6.19259,389000000.0
2006-01-12 23:30:00,6.19276,6.19465,6.19193,6.19244,433000000.0
2006-01-13 00:00:00,6.19283,6.19528,6.19053,6.19412,386000000.0
2006-01-13 00:30:00,6.19423,6.1969,6.19078,6.19506,394000000.0
2006-01-13 01:00:00,6.19508,6.19515,6.18399,6.18788,380000000.0
2006-01-13 01:30:00,6.1883,6.19027,6.18699,6.18906,407000000.0
2006-01-13 02:00:00,6.18882,6.19303,6.18882,6.18945,419000000.0
2006-01-13 02:30:00,6.18894,6.19459,6.18766,6.19459,404000000.0
2006-01-13 03:00:00,6.19388,6.19599,6.18763,6.18916,398000000.0
2006-01-13 03:30:00,6.18935,6.19281,6.18722,6.19272,400000000.0
2006-01-13 04:00:00,6.19284,6.19359,6.1871,6.18884,385000000.0
2006-01-13 04:30:00,6.18768,6.19058,6.18602,6.18694,383000000.0
2006-01-13 05:00:00,6.18732,6.19061,6.18697,6.18833,405000000.0
2006-01-13 05:30:00,6.18778,6.19143,6.18717,6.18827,424000000.0
2006-01-13 06:00:00,6.18906,6.19046,6.18607,6.18719,439000000.0
2006-01-13 06:30:00,6.18725,6.19212,6.18597,6.19047,390000000.0
2006-01-13 07:00:00,6.19066,6.19134,6.18525,6.18706,433000000.0
2006-01-13 07:30:00,6.18702,6.19159,6.18422,6.18618,367000000.0
2006-01-13 08:00:00,6.18655,6.18862,6.18111,6.18147,375000000.0
2006-01-13 08:30:00,6.18169,6.18581,6.17808,6.17996,403000000.0
2006-01-13 09:00:00,6.1795,6.18281,6.17596,6.17847,409000000.0
2006-01-13 09:30:00,6.17794,6.18121,6.17278,6.17345,446000000.0
2006-01-13 10:00:00,6.1731,6.17865,6.17188,6.17502,389000000.0
2006-01-13 10:30:00,6.17486,6.18045,6.17234,6.17833,367000000.0
2006-01-13 11:00:00,6.17787,6.17838,6.17057,6.1734,402000000.0
2006-01-13 11:30:00,6.17294,6.17442,6.16708,6.17268,380000000.0
2006-01-13 12:00:00,6.17251,6.17879,6.17001,6.17794,370000000.0
2006-01-13 12:30:00,6.17694,6.18109,6.1755,6.179,388000000.0
2006-01-13 13:00:00,6.17856,6.18408,6.17834,6.18128,440000000.0
2006-01-13 13:30:00,6.18123,6.18276,6.17836,6.18276,356000000.0
2006-01-13 14:00:00,6.18205,6.18227,6.17808,6.17899,381000000.0
2006-01-13 14:30:00,6.17934,6.18932,6.17633,6.18921,387000000.0
2006-01-13 15:00:00,6.18817,6.19124,6.18227,6.18401,403000000.0
2006-01-13 15:30:00,6.18447,6.18813,6.16633,6.17768,412000000.0
2006-01-13 16:00:00,6.17712,6.18679,6.17255,6.1831,377000000.0
2006-01-13 16:30:00,6.18285,6.18618,6.17603,6.18337,394000000.0
2006-01-13 17:00:00,6.18392,6.18604,6.17726,6.18071,380000000.0
2006-01-13 17:30:00,6.1804,6.18091,6.16471,6.17112,415000000.0
2006-01-13 18:00:00,6.17158,6.17597,6.16061,6.16073,394000000.0
2006-01-13 18:30:00,6.16341,6.16617,6.15258,6.15801,408000000.0
2006-01-13 19:00:00,6.15897,6.16047,6.153,6.15494,409000000.0
2006-01-13 19:30:00,6.15598,6.15833,6.138,6.14095,408000000.0
2006-01-13 20:00:00,6.1409,6.14431,6.13902,6.14259,390000000.0
2006-01-13 20:30:00,6.14269,6.14609,6.13952,6.14295,412000000.0
2006-01-13 21:00:00,6.14328,6.14747,6.14123,6.14413,378000000.0
2006-01-13 21:30:00,6.14436,6.14603,6.13949,6.14036,408000000.0
2006-01-13 22:00:00,6.14189,6.14298,6.13998,6.14287,411000000.0
2006-01-13 22:30:00,6.14249,6.14296,6.13979,6.14143,381000000.0
2006-01-13 23:00:00,6.14157,6.14355,6.13975,6.14233,389000000.0
2006-01-13 23:30:00,6.14279,6.14368,6.13716,6.13796,433000000.0
2006-01-16 02:00:00,6.12513,6.1285,6.12341,6.12689,419000000.0
2006-01-16 02:30:00,6.12718,6.12757,6.12289,6.12689,404000000.0
2006-01-16 03:00:00,6.12669,6.13462,6.12387,6.13265,398000000.0
2006-01-16 03:30:00,6.13267,6.13475,6.13177,6.13402,400000000.0
2006-01-16 04:00:00,6.13404,6.13808,6.12965,6.13544,385000000.0
2006-01-16 04:30:00,6.13566,6.13693,6.13227,6.13455,383000000.0
2006-01-16 05:00:00,6.13445,6.13538,6.13233,6.13473,405000000.0
2006-01-16 05:30:00,6.13396,6.13583,6.12861,6.12861,424000000.0
2006-01-16 06:00:00,6.12886,6.13216,6.12615,6.13004,439000000.0
2006-01-16 06:30:00,6.1304,6.13213,6.12778,6.13031,390000000.0
2006-01-16 07:00:00,6.13048,6.13632,6.12994,6.13571,433000000.0
2006-01-16 07:30:00,6.13545,6.14138,6.13387,6.13694,367000000.0
2006-01-16 08:00:00,6.13686,6.13872,6.13511,6.1375,375000000.0
2006-01-16 08:30:00,6.13747,6.14211,6.13542,6.1366,403000000.0
2006-01-16 09:00:00,6.13609,6.14183,6.13519,6.13759,409000000.0
2006-01-16 09:30:00,6.13804,6.14011,6.13247,6.1347,446000000.0
2006-01-16 10:00:00,6.13541,6.138,6.13312,6.13736,389000000.0
2006-01-16 10:30:00,6.1387,6.14075,6.13364,6.13663,367000000.0
2006-01-16 11:00:00,6.13766,6.13909,6.13522,6.13661,402000000.0
2006-01-16 11:30:00,6.1362,6.13718,6.1313,6.13261,380000000.0
2006-01-16 12:00:00,6.13368,6.14055,6.13311,6.13722,370000000.0
2006-01-16 12:30:00,6.13721,6.13879,6.13451,6.13672,388000000.0
2006-01-16 13:00:00,6.13757,6.1402,6.1346,6.13957,440000000.0
2006-01-16 13:30:00,6.13971,6.14419,6.13712,6.14356,356000000.0
2006-01-16 14:00:00,6.14323,6.14757,6.14096,6.14288,381000000.0
2006-01-16 14:30:00,6.14322,6.14588,6.14133,6.14434,387000000.0
2006-01-16 15:00:00,6.14437,6.15636,6.14343,6.15012,403000000.0
2006-01-16 15:30:00,6.15016,6.15379,6.14667,6.15173,412000000.0
2006-01-16 16:00:00,6.15169,6.15398,6.14717,6.15145,377000000.0
2006-01-16 16:30:00,6.15152,6.15598,6.15094,6.15349,394000000.0
2006-01-16 17:00:00,6.15325,6.15607,6.14904,6.15034,380000000.0
2006-01-16 17:30:00,6.14985,6.15148,6.14519,6.15075,415000000.0
2006-01-16 18:00:00,6.15095,6.15139,6.14716,6.15047,394000000.0
2006-01-16 18:30:00,6.15101,6.15387,6.1488,6.1516,408000000.0
2006-01-16 19:00:00,6.15116,6.15374,6.14787,6.15049,409000000.0
2006-01-16 19:30:00,6.15072,6.15341,6.1498,6.15128,408000000.0
2006-01-16 20:00:00,6.15103,6.15281,6.14894,6.14988,390000000.0
2006-01-16 20:30:00,6.15082,6.15082,6.14724,6.14878,412000000.0
2006-01-16 21:00:00,6.1487,6.15209,6.14775,6.15164,378000000.0
2006-01-16 21:30:00,6.15197,6.1521,6.14826,6.14947,408000000.0
2006-01-16 22:00:00,6.14956,6.15131,6.14756,6.14858,411000000.0
2006-01-16 22:30:00,6.14748,6.15023,6.14673,6.1494,381000000.0
2006-01-16 23:00:00,6.14922,6.15136,6.14674,6.15022,389000000.0
2006-01-16 23:30:00,6.15054,6.15186,6.14694,6.14694,433000000.0
2006-01-17 00:00:00,6.14729,6.15081,6.14572,6.14856,386000000.0
2006-01-17 00:30:00,6.14897,6.1545,6.14863,6.15205,394000000.0
2006-01-17 01:00:00,6.15224,6.1563,6.15036,6.15286,380000000.0
2006-01-17 01:30:00,6.15192,6.15371,6.14989,6.15156,407000000.0
2006-01-17 02:00:00,6.15113,6.1568,6.14926,6.15567,419000000.0
2006-01-17 02:30:00,6.15551,6.1721,6.15371,6.16848,404000000.0
2006-01-17 03:00:00,6.16779,6.17158,6.16437,6.16574,398000000.0
2006-01-17 03:30:00,6.16576,6.16771,6.1604,6.16194,400000000.0
2006-01-17 04:00:00,6.16212,6.16256,6.15613,6.1577,385000000.0
2006-01-17 04:30:00,6.15674,6.15855,6.15419,6.15813,383000000.0
2006-01-17 05:00:00,6.15834,6.15872,6.15302,6.15507,405000000.0
2006-01-17 05:30:00,6.15443,6.15598,6.1527,6.15311,424000000.0
2006-01-17 06:00:00,6.15332,6.15716,6.15293,6.15398,439000000.0
2006-01-17 06:30:00,6.15396,6.15508,6.1508,6.15278,390000000.0
2006-01-17 07:00:00,6.15233,6.156,6.15107,6.1536,433000000.0
2006-01-17 07:30:00,6.15335,6.15504,6.14819,6.15224,367000000.0
2006-01-17 08:00:00,6.15134,6.1531,6.14705,6.14705,375000000.0
2006-01-17 08:30:00,6.14675,6.15235,6.14349,6.14934,403000000.0
2006-01-17 09:00:00,6.14973,6.15353,6.14,6.14206,409000000.0
2006-01-17 09:30:00,6.14218,6.14537,6.14049,6.14121,446000000.0
2006-01-17 10:00:00,6.1413,6.14842,6.13908,6.14722,389000000.0
2006-01-17 10:30:00,6.14704,6.1491,6.14214,6.14452,367000000.0
2006-01-17 11:00:00,6.145,6.15195,6.14227,6.15046,402000000.0
2006-01-17 11:30:00,6.15045,6.15937,6.14714,6.15601,380000000.0
2006-01-17 12:00:00,6.15616,6.16021,6.15514,6.15657,370000000.0
2006-01-17 12:30:00,6.15688,6.15803,6.15158,6.15434,388000000.0
2006-01-17 13:00:00,6.15468,6.17067,6.1541,6.17067,440000000.0
2006-01-17 13:30:00,6.16994,6.18044,6.16563,6.17353,356000000.0
2006-01-17 14:00:00,6.17345,6.17853,6.1724,6.17326,381000000.0
2006-01-17 14:30:00,6.1733,6.17461,6.1623,6.16539,387000000.0
2006-01-17 15:00:00,6.16571,6.17424,6.16571,6.1716,403000000.0
2006-01-17 15:30:00,6.17179,6.17705,6.16685,6.17414,412000000.0
2006-01-17 16:00:00,6.17459,6.1823,6.17376,6.18145,377000000.0
2006-01-17 16:30:00,6.18144,6.18224,6.17553,6.17705,394000000.0
2006-01-17 17:00:00,6.17718,6.18482,6.17633,6.18049,380000000.0
2006-01-17 17:30:00,6.1809,6.18408,6.17716,6.17796,415000000.0
2006-01-17 18:00:00,6.17738,6.17956,6.16851,6.17132,394000000.0
2006-01-17 18:30:00,6.17205,6.17967,6.17147,6.17358,408000000.0
2006-01-17 19:00:00,6.17322,6.17789,6.17047,6.1721,409000000.0
2006-01-17 19:30:00,6.17202,6.17723,6.17067,6.17439,408000000.0
2006-01-17 20:00:00,6.17386,6.17435,6.16611,6.16766,390000000.0
2006-01-17 20:30:00,6.16733,6.1709,6.16441,6.16881,412000000.0
2006-01-17 21:00:00,6.16839,6.17121,6.16487,6.16487,378000000.0
2006-01-17 21:30:00,6.1639,6.16594,6.16019,6.16154,408000000.0
2006-01-17 22:00:00,6.16103,6.16183,6.15554,6.15703,411000000.0
2006-01-17 22:30:00,6.15659,6.15982,6.15601,6.15677,381000000.0
2006-01-17 23:00:00,6.15629,6.15845,6.15512,6.15557,389000000.0
2006-01-17 23:30:00,6.1558,6.1578,6.15507,6.15651,433000000.0
2006-01-18 00:00:00,6.15648,6.15909,6.15072,6.15098,386000000.0
2006-01-18 00:30:00,6.15061,6.15366,6.15003,6.15164,394000000.0
2006-01-18 01:00:00,6.15201,6.15448,6.15044,6.15304,380000000.0
2006-01-18 01:30:00,6.15283,6.15652,6.1521,6.15546,407000000.0
2006-01-18 02:00:00,6.15588,6.1617,6.15461,6.15879,419000000.0
2006-01-18 02:30:00,6.15904,6.16371,6.15815,6.16194,404000000.0
2006-01-18 03:00:00,6.16138,6.16592,6.16138,6.16312,398000000.0
2006-01-18 03:30:00,6.1629,6.16355,6.1581,6.16355,400000000.0
2006-01-18 04:00:00,6.16344,6.16775,6.15845,6.16101,385000000.0
2006-01-18 04:30:00,6.16059,6.16168,6.15847,6.1599,383000000.0
2006-01-18 05:00:00,6.15974,6.16129,6.15701,6.16036,405000000.0
2006-01-18 05:30:00,6.16067,6.16106,6.15717,6.15823,424000000.0
2006-01-18 06:00:00,6.15863,6.17047,6.15863,6.1679,439000000.0
2006-01-18 06:30:00,6.16711,6.16752,6.16189,6.16523,390000000.0
2006-01-18 07:00:00,6.16539,6.1661,6.16071,6.16221,433000000.0
2006-01-18 07:30:00,6.16241,6.16618,6.15987,6.16618,367000000.0
2006-01-18 08:00:00,6.16729,6.17205,6.16318,6.17077,375000000.0
2006-01-18 08:30:00,6.17063,6.17194,6.16567,6.16857,403000000.0
2006-01-18 09:00:00,6.16784,6.16965,6.16296,6.16548,409000000.0
2006-01-18 09:30:00,6.1667,6.16798,6.14908,6.15064,446000000.0
2006-01-18 10:00:00,6.15116,6.1514,6.14306,6.14742,389000000.0
2006-01-18 10:30:00,6.14689,6.15,6.13288,6.13978,367000000.0
2006-01-18 11:00:00,6.14019,6.15328,6.14016,6.15199,402000000.0
2006-01-18 11:30:00,6.15167,6.15323,6.14469,6.15323,380000000.0
2006-01-18 12:00:00,6.15512,6.15787,6.14582,6.14751,370000000.0
2006-01-18 12:30:00,6.14758,6.15192,6.14467,6.14839,388000000.0
2006-01-18 13:00:00,6.1485,6.14974,6.14139,6.1448,440000000.0
2006-01-18 13:30:00,6.14414,6.15063,6.14209,6.15063,356000000.0
2006-01-18 14:00:00,6.14965,6.15598,6.14698,6.15221,381000000.0
2006-01-18 14:30:00,6.15171,6.15493,6.14573,6.14846,387000000.0
2006-01-18 15:00:00,6.14869,6.14924,6.14422,6.14588,403000000.0
2006-01-18 15:30:00,6.14512,6.14784,6.1351,6.1411,412000000.0
2006-01-18 16:00:00,6.14119,6.15184,6.13901,6.14507,377000000.0
2006-01-18 16:30:00,6.1445,6.1445,6.13035,6.13667,394000000.0
2006-01-18 17:00:00,6.13738,6.16505,6.13649,6.15405,380000000.0
2006-01-18 17:30:00,6.15455,6.16066,6.15372,6.15982,415000000.0
2006-01-18 18:00:00,6.15985,6.16301,6.15463,6.15859,394000000.0
2006-01-18 18:30:00,6.15912,6.17406,6.15912,6.16888,408000000.0
2006-01-18 19:00:00,6.16981,6.17466,6.16663,6.16882,409000000.0
2006-01-18 19:30:00,6.16972,6.17369,6.16572,6.16572,408000000.0
2006-01-18 20:00:00,6.1672,6.17212,6.16511,6.16698,390000000.0
2006-01-18 20:30:00,6.16596,6.16765,6.16179,6.1629,412000000.0
2006-01-18 21:00:00,6.16348,6.16772,6.16127,6.16713,378000000.0
2006-01-18 21:30:00,6.16682,6.16732,6.15448,6.15549,408000000.0
2006-01-18 22:00:00,6.15554,6.15702,6.15384,6.15434,411000000.0
2006-01-18 22:30:00,6.15437,6.15782,6.15437,6.15679,381000000.0
2006-01-18 23:00:00,6.15687,6.15822,6.15485,6.15573,389000000.0
2006-01-18 23:30:00,6.15704,6.15749,6.15022,6.15429,433000000.0
2006-01-19 00:00:00,6.15497,6.15519,6.15019,6.15088,386000000.0
2006-01-19 00:30:00,6.15092,6.15295,6.14962,6.15169,394000000.0
2006-01-19 01:00:00,6.15129,6.15283,6.14821,6.15017,380000000.0
2006-01-19 01:30:00,6.15049,6.15822,6.14911,6.15745,407000000.0
2006-01-19 02:00:00,6.15709,6.16674,6.15557,6.16549,419000000.0
2006-01-19 02:30:00,6.16467,6.16775,6.16296,6.16326,404000000.0
2006-01-19 03:00:00,6.16297,6.16409,6.1587,6.16163,398000000.0
2006-01-19 03:30:00,6.16205,6.16382,6.15901,6.16055,400000000.0
2006-01-19 04:00:00,6.16026,6.16349,6.15801,6.16246,385000000.0
2006-01-19 04:30:00,6.16214,6.16489,6.16006,6.16373,383000000.0
2006-01-19 05:00:00,6.16362,6.16715,6.16229,6.1649,405000000.0
2006-01-19 05:30:00,6.16407,6.16804,6.16336,6.16378,424000000.0
2006-01-19 06:00:00,6.1642,6.16713,6.16258,6.16281,439000000.0
2006-01-19 06:30:00,6.16253,6.16474,6.16133,6.16263,390000000.0
2006-01-19 07:00:00,6.16249,6.16378,6.16017,6.16172,433000000.0
2006-01-19 07:30:00,6.16198,6.16466,6.16082,6.16275,367000000.0
2006-01-19 08:00:00,6.16161,6.16415,6.15551,6.15587,375000000.0
2006-01-19 08:30:00,6.15688,6.16101,6.15571,6.15985,403000000.0
2006-01-19 09:00:00,6.15948,6.16742,6.15508,6.16589,409000000.0
2006-01-19 09:30:00,6.16496,6.17212,6.16348,6.16701,446000000.0
2006-01-19 10:00:00,6.16597,6.1693,6.16274,6.16692,389000000.0
2006-01-19 10:30:00,6.16814,6.17928,6.16739,6.17295,367000000.0
2006-01-19 11:00:00,6.17222,6.17627,6.16745,6.1682,402000000.0
2006-01-19 11:30:00,6.16849,6.1718,6.16655,6.16797,380000000.0
2006-01-19 12:00:00,6.16817,6.17303,6.16634,6.1684,370000000.0
2006-01-19 12:30:00,6.16746,6.17354,6.16658,6.17212,388000000.0
2006-01-19 13:00:00,6.17305,6.17386,6.16882,6.17336,440000000.0
2006-01-19 13:30:00,6.17299,6.17707,6.17185,6.17333,356000000.0
2006-01-19 14:00:00,6.17408,6.17432,6.16984,6.17188,381000000.0
2006-01-19 14:30:00,6.17328,6.17807,6.16827,6.17231,387000000.0
2006-01-19 15:00:00,6.17149,6.17677,6.17118,6.17267,403000000.0
2006-01-19 15:30:00,6.17325,6.18298,6.17205,6.18021,412000000.0
2006-01-19 16:00:00,6.18161,6.18412,6.17609,6.17718,377000000.0
2006-01-19 16:30:00,6.17806,6.18012,6.17037,6.17414,394000000.0
2006-01-19 17:00:00,6.17357,6.17552,6.16199,6.16343,380000000.0
2006-01-19 17:30:00,6.1623,6.16547,6.14892,6.15377,415000000.0
2006-01-19 18:00:00,6.1536,6.15895,6.14826,6.157,394000000.0
2006-01-19 18:30:00,6.15721,6.16252,6.15537,6.15692,408000000.0
2006-01-19 19:00:00,6.15575,6.15936,6.15264,6.15441,409000000.0
2006-01-19 19:30:00,6.155,6.15522,6.15031,6.15368,408000000.0
2006-01-19 20:00:00,6.15433,6.16092,6.15412,6.16014,390000000.0
2006-01-19 20:30:00,6.15918,6.16918,6.15891,6.16727,412000000.0
2006-01-19 21:00:00,6.16696,6.16852,6.16354,6.16526,378000000.0
2006-01-19 21:30:00,6.16456,6.16705,6.1618,6.16614,408000000.0
2006-01-19 22:00:00,6.16685,6.1682,6.16109,6.16351,411000000.0
2006-01-19 22:30:00,6.16339,6.16646,6.16118,6.16587,381000000.0
2006-01-19 23:00:00,6.1663,6.16666,6.15982,6.16194,389000000.0
2006-01-19 23:30:00,6.16188,6.16277,6.15983,6.16107,433000000.0
2006-01-20 00:00:00,6.161,6.16628,6.161,6.16491,386000000.0
2006-01-20 00:30:00,6.16508,6.16852,6.16355,6.16669,394000000.0
2006-01-20 01:00:00,6.16586,6.16859,6.1619,6.164,380000000.0
2006-01-20 01:30:00,6.1642,6.16557,6.16254,6.16524,407000000.0
2006-01-20 02:00:00,6.1649,6.17063,6.16463,6.16949,419000000.0
2006-01-20 02:30:00,6.16871,6.17145,6.16422,6.1657,404000000.0
2006-01-20 03:00:00,6.16575,6.17321,6.16541,6.17098,398000000.0
2006-01-20 03:30:00,6.17066,6.17251,6.16791,6.17109,400000000.0
2006-01-20 04:00:00,6.17157,6.1746,6.16915,6.17322,385000000.0
2006-01-20 04:30:00,6.17284,6.17389,6.1686,6.1695,383000000.0
2006-01-20 05:00:00,6.16914,6.17307,6.1682,6.16992,405000000.0
2006-01-20 05:30:00,6.16883,6.17301,6.16883,6.17113,424000000.0
2006-01-20 06:00:00,6.17018,6.1723,6.16916,6.17036,439000000.0
2006-01-20 06:30:00,6.17063,6.173,6.16889,6.17145,390000000.0
2006-01-20 07:00:00,6.1708,6.17398,6.16861,6.17178,433000000.0
2006-01-20 07:30:00,6.17177,6.17449,6.17073,6.17251,367000000.0
2006-01-20 08:00:00,6.17222,6.17975,6.17176,6.17548,375000000.0
2006-01-20 08:30:00,6.17626,6.17626,6.17019,6.17099,403000000.0
2006-01-20 09:00:00,6.17125,6.1744,6.16577,6.16731,409000000.0
2006-01-20 09:30:00,6.16816,6.17139,6.16527,6.17109,446000000.0
2006-01-20 10:00:00,6.17169,6.17935,6.16962,6.17723,389000000.0
2006-01-20 10:30:00,6.17736,6.18966,6.17604,6.17701,367000000.0
2006-01-20 11:00:00,6.17579,6.17587,6.16462,6.17067,402000000.0
2006-01-20 11:30:00,6.1703,6.17538,6.16707,6.1698,380000000.0
2006-01-20 12:00:00,6.16977,6.17375,6.16842,6.17028,370000000.0
2006-01-20 12:30:00,6.17012,6.17744,6.16895,6.17729,388000000.0
2006-01-20 13:00:00,6.17727,6.17865,6.17445,6.17788,440000000.0
2006-01-20 13:30:00,6.17836,6.1798,6.17418,6.17526,356000000.0
2006-01-20 14:00:00,6.17498,6.17664,6.17064,6.17261,381000000.0
2006-01-20 14:30:00,6.17198,6.17496,6.17158,6.17408,387000000.0
2006-01-20 15:00:00,6.1746,6.17845,6.17142,6.1761,403000000.0
2006-01-20 15:30:00,6.17548,6.17765,6.16137,6.16255,412000000.0
2006-01-20 16:00:00,6.16382,6.16548,6.1524,6.15887,377000000.0
2006-01-20 16:30:00,6.15847,6.1691,6.15725,6.16378,394000000.0
2006-01-20 17:00:00,6.16354,6.16735,6.15782,6.16374,380000000.0
2006-01-20 17:30:00,6.16447,6.17559,6.16228,6.16292,415000000.0
2006-01-20 18:00:00,6.16387,6.16768,6.15882,6.16503,394000000.0
2006-01-20 18:30:00,6.1656,6.16627,6.15878,6.16001,408000000.0
2006-01-20 19:00:00,6.16037,6.1619,6.15591,6.15964,409000000.0
2006-01-20 19:30:00,6.15979,6.16422,6.15873,6.16043,408000000.0
2006-01-20 20:00:00,6.16025,6.16119,6.15277,6.15433,390000000.0
2006-01-20 20:30:00,6.15536,6.15557,6.14261,6.14565,412000000.0
2006-01-20 21:00:00,6.1459,6.14669,6.1396,6.14136,378000000.0
2006-01-20 21:30:00,6.14233,6.14324,6.14003,6.14025,408000000.0
2006-01-20 22:00:00,6.14139,6.14486,6.13991,6.14269,411000000.0
2006-01-20 22:30:00,6.14191,6.14313,6.1398,6.14213,381000000.0
2006-01-20 23:00:00,6.14216,6.14251,6.13992,6.14031,389000000.0
2006-01-20 23:30:00,6.14054,6.14444,6.1391,6.14338,433000000.0
2006-01-23 02:00:00,6.12619,6.12747,6.12025,6.12442,419000000.0
2006-01-23 02:30:00,6.12409,6.12489,6.08859,6.09856,404000000.0
2006-01-23 03:00:00,6.09712,6.10383,6.09321,6.09822,398000000.0
2006-01-23 03:30:00,6.09884,6.09927,6.09032,6.09169,400000000.0
2006-01-23 04:00:00,6.0924,6.09599,6.08763,6.08852,385000000.0
2006-01-23 04:30:00,6.08828,6.09394,6.08627,6.09284,383000000.0
2006-01-23 05:00:00,6.09233,6.09388,6.08899,6.0909,405000000.0
2006-01-23 05:30:00,6.09064,6.09087,6.07934,6.08441,424000000.0
2006-01-23 06:00:00,6.08434,6.09445,6.08367,6.09211,439000000.0
2006-01-23 06:30:00,6.09228,6.09308,6.08569,6.08937,390000000.0
2006-01-23 07:00:00,6.08954,6.09451,6.08948,6.09272,433000000.0
2006-01-23 07:30:00,6.09248,6.0949,6.09135,6.09296,367000000.0
2006-01-23 08:00:00,6.09313,6.09388,6.08263,6.08777,375000000.0
2006-01-23 08:30:00,6.08878,6.09449,6.08555,6.09299,403000000.0
2006-01-23 09:00:00,6.09339,6.09349,6.08251,6.08855,409000000.0
2006-01-23 09:30:00,6.0894,6.09319,6.08492,6.0917,446000000.0
2006-01-23 10:00:00,6.09195,6.09195,6.08511,6.09057,389000000.0
2006-01-23 10:30:00,6.09033,6.09682,6.0893,6.09682,367000000.0
2006-01-23 11:00:00,6.09687,6.09809,6.08849,6.08959,402000000.0
2006-01-23 11:30:00,6.08852,6.08991,6.07644,6.07881,380000000.0
2006-01-23 12:00:00,6.07908,6.08137,6.0762,6.0796,370000000.0
2006-01-23 12:30:00,6.07957,6.07988,6.06564,6.06684,388000000.0
2006-01-23 13:00:00,6.06772,6.07488,6.06693,6.07321,440000000.0
2006-01-23 13:30:00,6.0726,6.07351,6.07006,6.07248,356000000.0
2006-01-23 14:00:00,6.07239,6.07611,6.07079,6.07326,381000000.0
2006-01-23 14:30:00,6.07309,6.07383,6.06261,6.06547,387000000.0
2006-01-23 15:00:00,6.06619,6.07194,6.06575,6.06626,403000000.0
2006-01-23 15:30:00,6.06571,6.0742,6.06489,6.07244,412000000.0
2006-01-23 16:00:00,6.07244,6.073,6.06644,6.07067,377000000.0
2006-01-23 16:30:00,6.07107,6.07378,6.06827,6.06905,394000000.0
2006-01-23 17:00:00,6.0704,6.07705,6.06706,6.0721,380000000.0
2006-01-23 17:30:00,6.07153,6.07157,6.06656,6.06739,415000000.0
2006-01-23 18:00:00,6.06889,6.07539,6.06878,6.07091,394000000.0
2006-01-23 18:30:00,6.07068,6.07487,6.06757,6.07157,408000000.0
2006-01-23 19:00:00,6.07145,6.07241,6.06555,6.06751,409000000.0
2006-01-23 19:30:00,6.06718,6.06882,6.05782,6.06244,408000000.0
2006-01-23 20:00:00,6.0623,6.0694,6.06167,6.06418,390000000.0
2006-01-23 20:30:00,6.06461,6.06634,6.06209,6.06506,412000000.0
2006-01-23 21:00:00,6.06514,6.06619,6.05672,6.06077,378000000.0
2006-01-23 21:30:00,6.06117,6.06308,6.05667,6.05905,408000000.0
2006-01-23 22:00:00,6.05874,6.0611,6.05483,6.05725,411000000.0
2006-01-23 22:30:00,6.05735,6.05854,6.05471,6.0553,381000000.0
2006-01-23 23:00:00,6.05586,6.05677,6.05159,6.05465,389000000.0
2006-01-23 23:30:00,6.05605,6.057,6.05309,6.05529,433000000.0
2006-01-24 00:00:00,6.05559,6.06269,6.05559,6.06173,386000000.0
2006-01-24 00:30:00,6.06034,6.06295,6.0592,6.06072,394000000.0
2006-01-24 01:00:00,6.06058,6.06066,6.05265,6.055,380000000.0
2006-01-24 01:30:00,6.055,6.06139,6.04951,6.05813,407000000.0
2006-01-24 02:00:00,6.05853,6.06662,6.05827,6.06243,419000000.0
2006-01-24 02:30:00,6.06164,6.06376,6.0584,6.0602,404000000.0
2006-01-24 03:00:00,6.05994,6.06294,6.05809,6.06004,398000000.0
2006-01-24 03:30:00,6.06011,6.06255,6.05824,6.06095,400000000.0
2006-01-24 04:00:00,6.06089,6.06524,6.059,6.06411,385000000.0
2006-01-24 04:30:00,6.06366,6.06826,6.06246,6.06686,383000000.0
2006-01-24 05:00:00,6.0656,6.06724,6.06386,6.06415,405000000.0
2006-01-24 05:30:00,6.06376,6.06873,6.0632,6.06525,424000000.0
2006-01-24 06:00:00,6.06545,6.06864,6.06416,6.06605,439000000.0
2006-01-24 06:30:00,6.06704,6.0678,6.06438,6.06665,390000000.0
2006-01-24 07:00:00,6.06635,6.06778,6.06007,6.06083,433000000.0
2006-01-24 07:30:00,6.0622,6.06232,6.05419,6.05669,367000000.0
2006-01-24 08:00:00,6.05629,6.06001,6.05539,6.05801,375000000.0
2006-01-24 08:30:00,6.05901,6.06475,6.0572,6.06295,403000000.0
2006-01-24 09:00:00,6.06304,6.06724,6.06114,6.06367,409000000.0
2006-01-24 09:30:00,6.06379,6.06702,6.06051,6.06578,446000000.0
2006-01-24 10:00:00,6.06631,6.07211,6.06398,6.07105,389000000.0
2006-01-24 10:30:00,6.07049,6.07527,6.06773,6.07219,367000000.0
2006-01-24 11:00:00,6.07275,6.07645,6.06935,6.0702,402000000.0
2006-01-24 11:30:00,6.07002,6.07383,6.06937,6.06972,380000000.0
2006-01-24 12:00:00,6.07064,6.0729,6.0658,6.07181,370000000.0
2006-01-24 12:30:00,6.07215,6.07464,6.06952,6.07061,388000000.0
2006-01-24 13:00:00,6.07059,6.07626,6.06898,6.07243,440000000.0
2006-01-24 13:30:00,6.07252,6.07898,6.07117,6.07429,356000000.0
2006-01-24 14:00:00,6.07394,6.07472,6.06495,6.06729,381000000.0
2006-01-24 14:30:00,6.0668,6.06966,6.06417,6.06792,387000000.0
2006-01-24 15:00:00,6.06967,6.07467,6.06831,6.07189,403000000.0
2006-01-24 15:30:00,6.0725,6.08057,6.07002,6.07849,412000000.0
2006-01-24 16:00:00,6.07815,6.07892,6.06918,6.07236,377000000.0
2006-01-24 16:30:00,6.07297,6.07742,6.07125,6.07241,394000000.0
2006-01-24 17:00:00,6.07267,6.07452,6.06898,6.06941,380000000.0
2006-01-24 17:30:00,6.07058,6.07263,6.06743,6.07215,415000000.0
2006-01-24 18:00:00,6.07217,6.0758,6.07005,6.07151,394000000.0
2006-01-24 18:30:00,6.07167,6.07239,6.06586,6.06727,408000000.0
2006-01-24 19:00:00,6.06694,6.06802,6.06217,6.06621,409000000.0
2006-01-24 19:30:00,6.06537,6.06569,6.05976,6.06418,408000000.0
2006-01-24 20:00:00,6.06337,6.06679,6.06156,6.06212,390000000.0
2006-01-24 20:30:00,6.06241,6.06513,6.06177,6.06427,412000000.0
2006-01-24 21:00:00,6.06444,6.07968,6.06166,6.07472,378000000.0
2006-01-24 21:30:00,6.07408,6.07473,6.06524,6.06643,408000000.0
2006-01-24 22:00:00,6.06556,6.06825,6.06294,6.06642,411000000.0
2006-01-24 22:30:00,6.06652,6.07102,6.06442,6.06905,381000000.0
2006-01-24 23:00:00,6.0688,6.07227,6.06774,6.07227,389000000.0
2006-01-24 23:30:00,6.07246,6.0728,6.0677,6.07049,433000000.0
2006-01-25 00:00:00,6.07141,6.07592,6.06959,6.07152,386000000.0
2006-01-25 00:30:00,6.07163,6.07714,6.07163,6.07628,394000000.0
2006-01-25 01:00:00,6.0746,6.07917,6.0727,6.07712,380000000.0
2006-01-25 01:30:00,6.07749,6.07957,6.07546,6.07832,407000000.0
2006-01-25 02:00:00,6.07809,6.08347,6.07466,6.07757,419000000.0
2006-01-25 02:30:00,6.07717,6.07892,6.07184,6.07418,404000000.0
2006-01-25 03:00:00,6.0728,6.07843,6.07128,6.07654,398000000.0
2006-01-25 03:30:00,6.07699,6.07904,6.07489,6.07749,400000000.0
2006-01-25 04:00:00,6.07686,6.0778,6.07404,6.07404,385000000.0
2006-01-25 04:30:00,6.07342,6.08338,6.07342,6.07859,383000000.0
2006-01-25 05:00:00,6.07807,6.07998,6.07654,6.07654,405000000.0
2006-01-25 05:30:00,6.0769,6.0797,6.07571,6.07722,424000000.0
2006-01-25 06:00:00,6.07749,6.07775,6.07135,6.07291,439000000.0
2006-01-25 06:30:00,6.07489,6.07683,6.07208,6.07398,390000000.0
2006-01-25 07:00:00,6.0745,6.07961,6.07252,6.07602,433000000.0
2006-01-25 07:30:00,6.07632,6.07792,6.07309,6.07418,367000000.0
2006-01-25 08:00:00,6.07356,6.07598,6.06895,6.06956,375000000.0
2006-01-25 08:30:00,6.07042,6.07313,6.06932,6.07187,403000000.0
2006-01-25 09:00:00,6.07206,6.07951,6.06965,6.07951,409000000.0
2006-01-25 09:30:00,6.07981,6.07981,6.07134,6.07404,446000000.0
2006-01-25 10:00:00,6.07381,6.07485,6.0692,6.07071,389000000.0
2006-01-25 10:30:00,6.07126,6.07148,6.06548,6.06711,367000000.0
2006-01-25 11:00:00,6.06772,6.06832,6.05272,6.05892,402000000.0
2006-01-25 11:30:00,6.05744,6.05892,6.04984,6.0523,380000000.0
2006-01-25 12:00:00,6.0521,6.05776,6.05086,6.0575,370000000.0
2006-01-25 12:30:00,6.05803,6.06491,6.05474,6.06366,388000000.0
2006-01-25 13:00:00,6.06285,6.06442,6.0604,6.06384,440000000.0
2006-01-25 13:30:00,6.06399,6.06475,6.05557,6.05646,356000000.0
2006-01-25 14:00:00,6.0565,6.06444,6.05528,6.06292,381000000.0
2006-01-25 14:30:00,6.06253,6.06626,6.05629,6.0594,387000000.0
2006-01-25 15:00:00,6.05873,6.06985,6.0572,6.06911,403000000.0
2006-01-25 15:30:00,6.06814,6.07788,6.06796,6.07681,412000000.0
2006-01-25 16:00:00,6.07637,6.0801,6.07236,6.07494,377000000.0
2006-01-25 16:30:00,6.07495,6.08643,6.07111,6.08163,394000000.0
2006-01-25 17:00:00,6.08131,6.0819,6.07317,6.07446,380000000.0
2006-01-25 17:30:00,6.07418,6.09066,6.07348,6.07975,415000000.0
2006-01-25 18:00:00,6.07845,6.08199,6.07592,6.07848,394000000.0
2006-01-25 18:30:00,6.07745,6.0867,6.07745,6.0855,408000000.0
2006-01-25 19:00:00,6.08465,6.08629,6.07135,6.07511,409000000.0
2006-01-25 19:30:00,6.07477,6.07683,6.07208,6.07563,408000000.0
2006-01-25 20:00:00,6.07637,6.07825,6.07272,6.07272,390000000.0
2006-01-25 20:30:00,6.07274,6.07954,6.07248,6.07914,412000000.0
2006-01-25 21:00:00,6.07888,6.08286,6.07566,6.08224,378000000.0
2006-01-25 21:30:00,6.08032,6.08729,6.0802,6.0838,408000000.0
2006-01-25 22:00:00,6.08332,6.0889,6.08159,6.08789,411000000.0
2006-01-25 22:30:00,6.08949,6.09349,6.08408,6.08837,381000000.0
2006-01-25 23:00:00,6.08876,6.09017,6.08579,6.08769,389000000.0
2006-01-25 23:30:00,6.08769,6.092,6.08682,6.08933,419000000.0
2006-01-26 00:00:00,6.08948,6.09303,6.08798,6.09141,386000000.0
2006-01-26 00:30:00,6.09177,6.09199,6.088,6.08985,394000000.0
2006-01-26 01:00:00,6.08923,6.0911,6.08643,6.09091,380000000.0
2006-01-26 01:30:00,6.08949,6.09148,6.0869,6.08881,407000000.0
2006-01-26 02:00:00,6.08876,6.09007,6.08354,6.08354,419000000.0
2006-01-26 02:30:00,6.08419,6.08665,6.08184,6.08523,404000000.0
2006-01-26 03:00:00,6.08506,6.08572,6.07988,6.08159,398000000.0
2006-01-26 03:30:00,6.08155,6.08413,6.07939,6.08279,400000000.0
2006-01-26 04:00:00,6.08291,6.08291,6.07947,6.08143,385000000.0
2006-01-26 04:30:00,6.08096,6.0858,6.07938,6.08453,383000000.0
2006-01-26 05:00:00,6.08471,6.08624,6.08257,6.08398,405000000.0
2006-01-26 05:30:00,6.0837,6.0866,6.08232,6.08645,424000000.0
2006-01-26 06:00:00,6.08665,6.08764,6.08363,6.08649,439000000.0
2006-01-26 06:30:00,6.08628,6.08699,6.08136,6.08211,390000000.0
2006-01-26 07:00:00,6.0822,6.08502,6.08001,6.08357,433000000.0
2006-01-26 07:30:00,6.08363,6.08526,6.08171,6.08408,367000000.0
2006-01-26 08:00:00,6.08413,6.08697,6.08326,6.08472,375000000.0
2006-01-26 08:30:00,6.0849,6.08803,6.08348,6.08487,403000000.0
2006-01-26 09:00:00,6.08472,6.08647,6.08186,6.0844,409000000.0
2006-01-26 09:30:00,6.08446,6.08565,6.07645,6.07833,446000000.0
2006-01-26 10:00:00,6.07946,6.08812,6.078,6.08786,389000000.0
2006-01-26 10:30:00,6.08835,6.09195,6.08381,6.08996,367000000.0
2006-01-26 11:00:00,6.08951,6.09356,6.08493,6.08921,402000000.0
2006-01-26 11:30:00,6.08838,6.08881,6.08225,6.08371,380000000.0
2006-01-26 12:00:00,6.08318,6.08551,6.07874,6.08406,370000000.0
2006-01-26 12:30:00,6.08429,6.09215,6.08319,6.08988,388000000.0
2006-01-26 13:00:00,6.08913,6.09164,6.08705,6.09053,440000000.0
2006-01-26 13:30:00,6.09028,6.09583,6.08637,6.0874,356000000.0
2006-01-26 14:00:00,6.08711,6.08944,6.08456,6.08874,381000000.0
2006-01-26 14:30:00,6.08821,6.09063,6.08546,6.08864,387000000.0
2006-01-26 15:00:00,6.08853,6.09017,6.08346,6.08613,403000000.0
2006-01-26 15:30:00,6.08746,6.09543,6.08004,6.08425,412000000.0
2006-01-26 16:00:00,6.08505,6.08987,6.07967,6.08862,377000000.0
2006-01-26 16:30:00,6.08871,6.09091,6.0855,6.08619,394000000.0
2006-01-26 17:00:00,6.08624,6.08763,6.08193,6.08543,380000000.0
2006-01-26 17:30:00,6.08495,6.09158,6.08333,6.08673,415000000.0
2006-01-26 18:00:00,6.08589,6.09799,6.08582,6.09411,394000000.0
2006-01-26 18:30:00,6.09537,6.09751,6.09094,6.09622,408000000.0
2006-01-26 19:00:00,6.0967,6.09781,6.09105,6.09337,409000000.0
2006-01-26 19:30:00,6.09325,6.09639,6.09219,6.09627,408000000.0
2006-01-26 20:00:00,6.09656,6.10736,6.09596,6.10421,390000000.0
2006-01-26 20:30:00,6.10424,6.10696,6.1028,6.10423,412000000.0
2006-01-26 21:00:00,6.10481,6.11064,6.10369,6.10689,378000000.0
2006-01-26 21:30:00,6.10752,6.1083,6.10325,6.10478,408000000.0
2006-01-26 22:00:00,6.10408,6.10594,6.10155,6.10223,411000000.0
2006-01-26 22:30:00,6.1017,6.10564,6.10146,6.10526,381000000.0
2006-01-26 23:00:00,6.1051,6.10648,6.10303,6.10597,389000000.0
2006-01-26 23:30:00,6.10615,6.10896,6.10523,6.1074,433000000.0
2006-01-27 00:00:00,6.10754,6.11009,6.10509,6.10928,386000000.0
2006-01-27 00:30:00,6.10974,6.11145,6.1072,6.10779,394000000.0
2006-01-27 01:00:00,6.10833,6.10871,6.10377,6.10679,380000000.0
2006-01-27 01:30:00,6.10661,6.10746,6.10093,6.1039,407000000.0
2006-01-27 02:00:00,6.1046,6.10495,6.09847,6.10222,419000000.0
2006-01-27 02:30:00,6.10338,6.10901,6.10226,6.10634,404000000.0
2006-01-27 03:00:00,6.1058,6.11259,6.10487,6.11222,398000000.0
2006-01-27 03:30:00,6.1121,6.11321,6.10622,6.10934,400000000.0
2006-01-27 04:00:00,6.1096,6.11492,6.10887,6.11289,385000000.0
2006-01-27 04:30:00,6.11241,6.11378,6.10583,6.10734,383000000.0
2006-01-27 05:00:00,6.10755,6.108,6.10305,6.10436,405000000.0
2006-01-27 05:30:00,6.10457,6.1064,6.1014,6.10435,424000000.0
2006-01-27 06:00:00,6.10472,6.10655,6.1026,6.10305,439000000.0
2006-01-27 06:30:00,6.10413,6.10641,6.10194,6.10273,390000000.0
2006-01-27 07:00:00,6.10316,6.10922,6.10278,6.10599,433000000.0
2006-01-27 07:30:00,6.1072,6.11336,6.10645,6.10942,367000000.0
2006-01-27 08:00:00,6.10942,6.11295,6.10514,6.10713,375000000.0
2006-01-27 08:30:00,6.10708,6.10984,6.10297,6.10661,403000000.0
2006-01-27 09:00:00,6.1064,6.11464,6.10536,6.11291,409000000.0
2006-01-27 09:30:00,6.11245,6.11337,6.10602,6.10718,446000000.0
2006-01-27 10:00:00,6.10704,6.11021,6.10558,6.10804,389000000.0
2006-01-27 10:30:00,6.10688,6.10823,6.10331,6.10516,367000000.0
2006-01-27 11:00:00,6.10485,6.10986,6.10206,6.10442,402000000.0
2006-01-27 11:30:00,6.10478,6.107,6.10343,6.10577,380000000.0
2006-01-27 12:00:00,6.10589,6.10694,6.10343,6.10403,370000000.0
2006-01-27 12:30:00,6.10626,6.11892,6.1028,6.11892,388000000.0
2006-01-27 13:00:00,6.11932,6.12728,6.11684,6.11927,440000000.0
2006-01-27 13:30:00,6.11955,6.12492,6.11819,6.12491,356000000.0
2006-01-27 14:00:00,6.12369,6.12508,6.11734,6.1182,381000000.0
2006-01-27 14:30:00,6.11789,6.12264,6.11789,6.12054,387000000.0
2006-01-27 15:00:00,6.11936,6.13035,6.11859,6.12622,403000000.0
2006-01-27 15:30:00,6.12571,6.12571,6.09401,6.1014,412000000.0
2006-01-27 16:00:00,6.10186,6.10516,6.09915,6.10166,377000000.0
2006-01-27 16:30:00,6.10271,6.10325,6.09648,6.09913,394000000.0
2006-01-27 17:00:00,6.10048,6.12754,6.09987,6.1244,380000000.0
2006-01-27 17:30:00,6.12406,6.14778,6.12238,6.14386,415000000.0
2006-01-27 18:00:00,6.14394,6.15379,6.13989,6.14438,394000000.0
2006-01-27 18:30:00,6.14376,6.15187,6.14038,6.14748,408000000.0
2006-01-27 19:00:00,6.14659,6.1538,6.14394,6.1525,409000000.0
2006-01-27 19:30:00,6.15221,6.15302,6.14647,6.14794,408000000.0
2006-01-27 20:00:00,6.14763,6.16355,6.14696,6.16355,390000000.0
2006-01-27 20:30:00,6.16632,6.16814,6.15975,6.16204,412000000.0
2006-01-27 21:00:00,6.16226,6.16555,6.1558,6.1579,378000000.0
2006-01-27 21:30:00,6.15763,6.16061,6.15598,6.15945,408000000.0
2006-01-27 22:00:00,6.15948,6.16006,6.1545,6.15634,411000000.0
2006-01-27 22:30:00,6.15648,6.1632,6.15586,6.16126,381000000.0
2006-01-27 23:00:00,6.16001,6.16356,6.15873,6.15873,389000000.0
2006-01-27 23:30:00,6.15928,6.16516,6.15756,6.16514,433000000.0
2006-01-30 02:00:00,6.1593,6.16371,6.15706,6.16245,419000000.0
2006-01-30 02:30:00,6.163,6.16774,6.15612,6.15798,404000000.0
2006-01-30 03:00:00,6.15688,6.16607,6.15621,6.16228,398000000.0
2006-01-30 03:30:00,6.16182,6.16551,6.16003,6.16199,400000000.0
2006-01-30 04:00:00,6.16219,6.16782,6.16134,6.1648,385000000.0
2006-01-30 04:30:00,6.1648,6.16551,6.16185,6.16442,383000000.0
2006-01-30 05:00:00,6.16453,6.16898,6.16337,6.1663,405000000.0
2006-01-30 05:30:00,6.16609,6.16789,6.16277,6.1676,424000000.0
2006-01-30 06:00:00,6.16701,6.16868,6.16538,6.16742,439000000.0
2006-01-30 06:30:00,6.16758,6.1677,6.16401,6.16655,390000000.0
2006-01-30 07:00:00,6.16652,6.16764,6.16092,6.16163,433000000.0
2006-01-30 07:30:00,6.16169,6.16491,6.1599,6.16093,367000000.0
2006-01-30 08:00:00,6.16144,6.16211,6.15791,6.15823,375000000.0
2006-01-30 08:30:00,6.1586,6.15988,6.15614,6.15735,403000000.0
2006-01-30 09:00:00,6.15694,6.16186,6.15314,6.15891,409000000.0
2006-01-30 09:30:00,6.15795,6.15997,6.155,6.15634,446000000.0
2006-01-30 10:00:00,6.15689,6.16895,6.15372,6.16895,389000000.0
2006-01-30 10:30:00,6.1678,6.17411,6.16663,6.17144,367000000.0
2006-01-30 11:00:00,6.16962,6.17437,6.16803,6.17047,402000000.0
2006-01-30 11:30:00,6.17146,6.17184,6.16101,6.16282,380000000.0
2006-01-30 12:00:00,6.16382,6.16929,6.16218,6.16929,370000000.0
2006-01-30 12:30:00,6.16917,6.17465,6.16582,6.17123,388000000.0
2006-01-30 13:00:00,6.17172,6.17235,6.1669,6.17148,440000000.0
2006-01-30 13:30:00,6.17054,6.17146,6.16584,6.16638,356000000.0
2006-01-30 14:00:00,6.16685,6.17257,6.166,6.1696,381000000.0
2006-01-30 14:30:00,6.17116,6.17379,6.16884,6.17177,387000000.0
2006-01-30 15:00:00,6.17236,6.18107,6.17046,6.17676,403000000.0
2006-01-30 15:30:00,6.17781,6.17874,6.16599,6.17124,412000000.0
2006-01-30 16:00:00,6.17114,6.17495,6.16394,6.16763,377000000.0
2006-01-30 16:30:00,6.16782,6.17151,6.16359,6.1708,394000000.0
2006-01-30 17:00:00,6.17156,6.17247,6.16458,6.16667,380000000.0
2006-01-30 17:30:00,6.16693,6.1713,6.16108,6.17103,415000000.0
2006-01-30 18:00:00,6.16997,6.17116,6.16349,6.16415,394000000.0
2006-01-30 18:30:00,6.1642,6.16937,6.16312,6.1676,408000000.0
2006-01-30 19:00:00,6.16754,6.17058,6.16559,6.16857,409000000.0
2006-01-30 19:30:00,6.16777,6.1721,6.16582,6.16817,408000000.0
2006-01-30 20:00:00,6.16716,6.17269,6.16659,6.16898,390000000.0
2006-01-30 20:30:00,6.16895,6.17775,6.16771,6.17431,412000000.0
2006-01-30 21:00:00,6.1738,6.17482,6.16719,6.16934,378000000.0
2006-01-30 21:30:00,6.16989,6.17178,6.16679,6.16945,408000000.0
2006-01-30 22:00:00,6.1695,6.17135,6.16814,6.16898,411000000.0
2006-01-30 22:30:00,6.16834,6.17159,6.16808,6.16835,381000000.0
2006-01-30 23:00:00,6.16923,6.17335,6.16661,6.16978,389000000.0
2006-01-30 23:30:00,6.1698,6.1698,6.16469,6.16703,433000000.0
2006-01-31 00:00:00,6.16682,6.16764,6.16366,6.165,386000000.0
2006-01-31 00:30:00,6.16522,6.16917,6.16462,6.16569,394000000.0
2006-01-31 01:00:00,6.16545,6.16926,6.16485,6.16744,380000000.0
2006-01-31 01:30:00,6.16804,6.17319,6.16727,6.16915,407000000.0
2006-01-31 02:00:00,6.17011,6.17242,6.16803,6.16946,419000000.0
2006-01-31 02:30:00,6.16941,6.17161,6.16692,6.17042,404000000.0
2006-01-31 03:00:00,6.17023,6.17218,6.16781,6.16855,398000000.0
2006-01-31 03:30:00,6.16871,6.17014,6.162,6.16369,400000000.0
2006-01-31 04:00:00,6.16369,6.16484,6.16008,6.16379,385000000.0
2006-01-31 04:30:00,6.16375,6.16491,6.16148,6.16303,383000000.0
2006-01-31 05:00:00,6.16313,6.16389,6.15925,6.1606,405000000.0
2006-01-31 05:30:00,6.16058,6.16231,6.15942,6.16043,424000000.0
2006-01-31 06:00:00,6.16035,6.16244,6.15869,6.15898,439000000.0
2006-01-31 06:30:00,6.15856,6.165,6.15856,6.1626,390000000.0
2006-01-31 07:00:00,6.16318,6.16778,6.16169,6.16422,433000000.0
2006-01-31 07:30:00,6.16408,6.16572,6.16042,6.16203,367000000.0
2006-01-31 08:00:00,6.16174,6.16733,6.16081,6.16262,375000000.0
2006-01-31 08:30:00,6.16328,6.16681,6.16135,6.16525,403000000.0
2006-01-31 09:00:00,6.16536,6.16981,6.1633,6.16593,409000000.0
2006-01-31 09:30:00,6.16636,6.16847,6.15724,6.15772,446000000.0
2006-01-31 10:00:00,6.15797,6.16412,6.15407,6.16355,389000000.0
2006-01-31 10:30:00,6.16366,6.16823,6.16234,6.16616,367000000.0
2006-01-31 11:00:00,6.16561,6.16603,6.15826,6.16167,402000000.0
2006-01-31 11:30:00,6.16228,6.16352,6.15831,6.16102,380000000.0
2006-01-31 12:00:00,6.16163,6.16568,6.15952,6.161,370000000.0
2006-01-31 12:30:00,6.16052,6.16456,6.1586,6.16023,388000000.0
2006-01-31 13:00:00,6.16002,6.16193,6.15704,6.15811,440000000.0
2006-01-31 13:30:00,6.1592,6.15959,6.15603,6.15921,356000000.0
2006-01-31 14:00:00,6.16004,6.16004,6.14744,6.14831,381000000.0
2006-01-31 14:30:00,6.14858,6.15255,6.14729,6.15095,387000000.0
2006-01-31 15:00:00,6.15189,6.15786,6.15073,6.15664,403000000.0
2006-01-31 15:30:00,6.1555,6.15745,6.15195,6.15308,412000000.0
2006-01-31 16:00:00,6.15348,6.15577,6.15102,6.15382,377000000.0
2006-01-31 16:30:00,6.15375,6.15524,6.1491,6.15081,394000000.0
2006-01-31 17:00:00,6.15131,6.15347,6.14656,6.14977,380000000.0
2006-01-31 17:30:00,6.15053,6.15062,6.14088,6.14121,415000000.0
2006-01-31 18:00:00,6.14176,6.14799,6.13864,6.14142,394000000.0
2006-01-31 18:30:00,6.14046,6.1446,6.1314,6.13394,408000000.0
2006-01-31 19:00:00,6.13434,6.13564,6.12192,6.12778,409000000.0
2006-01-31 19:30:00,6.12794,6.12806,6.11747,6.12558,408000000.0
2006-01-31 20:00:00,6.12526,6.12967,6.12239,6.12366,390000000.0
2006-01-31 20:30:00,6.12391,6.13147,6.12258,6.12542,412000000.0
2006-01-31 21:00:00,6.12516,6.14717,6.12303,6.14631,378000000.0
2006-01-31 21:30:00,6.14628,6.15339,6.13728,6.13793,408000000.0
2006-01-31 22:00:00,6.13673,6.13873,6.12802,6.13873,411000000.0
2006-01-31 22:30:00,6.13885,6.1404,6.1344,6.13556,381000000.0
2006-01-31 23:00:00,6.13617,6.13887,6.13291,6.13493,389000000.0
2006-01-31 23:30:00,6.13393,6.13691,6.13197,6.13346,433000000.0
2006-02-01 00:00:00,6.13457,6.13957,6.13274,6.13761,386000000.0
2006-02-01 00:30:00,6.1385,6.14172,6.13565,6.13854,394000000.0
2006-02-01 01:00:00,6.13898,6.14317,6.13826,6.1395,380000000.0
2006-02-01 01:30:00,6.1388,6.14153,6.13649,6.13794,407000000.0
2006-02-01 02:00:00,6.13731,6.14128,6.13622,6.13803,419000000.0
2006-02-01 02:30:00,6.1378,6.14056,6.13652,6.13935,404000000.0
2006-02-01 03:00:00,6.13939,6.14386,6.13888,6.14058,398000000.0
2006-02-01 03:30:00,6.14055,6.14091,6.13689,6.13937,400000000.0
2006-02-01 04:00:00,6.139,6.139,6.13241,6.13429,385000000.0
2006-02-01 04:30:00,6.13629,6.13737,6.1333,6.13368,383000000.0
2006-02-01 05:00:00,6.13368,6.13882,6.13351,6.13733,405000000.0
2006-02-01 05:30:00,6.13713,6.13912,6.13626,6.13881,424000000.0
2006-02-01 06:00:00,6.13849,6.13949,6.13359,6.13487,439000000.0
2006-02-01 06:30:00,6.13435,6.13593,6.13242,6.13347,390000000.0
2006-02-01 07:00:00,6.13328,6.13359,6.13022,6.13138,433000000.0
2006-02-01 07:30:00,6.13163,6.13381,6.12937,6.13041,367000000.0
2006-02-01 08:00:00,6.13005,6.13337,6.12986,6.13185,375000000.0
2006-02-01 08:30:00,6.13254,6.13713,6.13156,6.13661,403000000.0
2006-02-01 09:00:00,6.13515,6.14084,6.13385,6.13497,409000000.0
2006-02-01 09:30:00,6.13567,6.14298,6.13176,6.14298,446000000.0
2006-02-01 10:00:00,6.14401,6.14475,6.13975,6.14134,389000000.0
2006-02-01 10:30:00,6.14078,6.14395,6.13485,6.1404,367000000.0
2006-02-01 11:00:00,6.14008,6.15179,6.13835,6.15098,402000000.0
2006-02-01 11:30:00,6.15086,6.15518,6.14815,6.1506,380000000.0
2006-02-01 12:00:00,6.14934,6.15272,6.14808,6.14983,370000000.0
2006-02-01 12:30:00,6.15023,6.16203,6.14641,6.15789,388000000.0
2006-02-01 13:00:00,6.15814,6.16336,6.15407,6.16195,440000000.0
2006-02-01 13:30:00,6.16256,6.16819,6.15993,6.16235,356000000.0
2006-02-01 14:00:00,6.16214,6.16249,6.15864,6.15994,381000000.0
2006-02-01 14:30:00,6.16045,6.16397,6.1581,6.15914,387000000.0
2006-02-01 15:00:00,6.15885,6.17259,6.1575,6.16745,403000000.0
2006-02-01 15:30:00,6.16792,6.17546,6.16665,6.16797,412000000.0
2006-02-01 16:00:00,6.16793,6.17128,6.16508,6.1672,377000000.0
2006-02-01 16:30:00,6.16707,6.16845,6.16294,6.16544,394000000.0
2006-02-01 17:00:00,6.16654,6.16654,6.15533,6.16058,380000000.0
2006-02-01 17:30:00,6.16011,6.16752,6.15703,6.16355,415000000.0
2006-02-01 18:00:00,6.16311,6.17133,6.16311,6.16677,394000000.0
2006-02-01 18:30:00,6.16709,6.17103,6.1655,6.16839,408000000.0
2006-02-01 19:00:00,6.16795,6.17381,6.16699,6.17098,409000000.0
2006-02-01 19:30:00,6.1713,6.1789,6.17021,6.17226,408000000.0
2006-02-01 20:00:00,6.17268,6.17787,6.1719,6.17608,390000000.0
2006-02-01 20:30:00,6.1757,6.17728,6.1735,6.17456,412000000.0
2006-02-01 21:00:00,6.1748,6.18995,6.17479,6.18659,378000000.0
2006-02-01 21:30:00,6.18672,6.18717,6.18082,6.18572,408000000.0
2006-02-01 22:00:00,6.18492,6.1861,6.18084,6.18315,411000000.0
2006-02-01 22:30:00,6.182,6.1857,6.18129,6.18362,381000000.0
2006-02-01 23:00:00,6.18446,6.18861,6.18218,6.18853,389000000.0
2006-02-01 23:30:00,6.18777,6.18991,6.17907,6.18018,433000000.0
2006-02-02 00:00:00,6.18111,6.18473,6.17942,6.18176,386000000.0
2006-02-02 00:30:00,6.18211,6.18669,6.18074,6.18416,394000000.0
2006-02-02 01:00:00,6.18396,6.18603,6.18278,6.18443,380000000.0
2006-02-02 01:30:00,6.18371,6.1855,6.17898,6.18128,407000000.0
2006-02-02 02:00:00,6.18041,6.18246,6.17314,6.1755,419000000.0
2006-02-02 02:30:00,6.17495,6.18045,6.17422,6.17734,404000000.0
2006-02-02 03:00:00,6.17778,6.18372,6.17744,6.18114,398000000.0
2006-02-02 03:30:00,6.18115,6.18472,6.17712,6.18217,400000000.0
2006-02-02 04:00:00,6.18146,6.18266,6.17606,6.17898,385000000.0
2006-02-02 04:30:00,6.17871,6.18076,6.17637,6.17637,383000000.0
2006-02-02 05:00:00,6.17671,6.18016,6.17635,6.17714,405000000.0
2006-02-02 05:30:00,6.17742,6.18075,6.17655,6.17928,424000000.0
2006-02-02 06:00:00,6.17958,6.18608,6.17877,6.18396,439000000.0
2006-02-02 06:30:00,6.18359,6.18598,6.18123,6.18433,390000000.0
2006-02-02 07:00:00,6.18291,6.18344,6.18023,6.1811,433000000.0
2006-02-02 07:30:00,6.18053,6.19793,6.18037,6.19318,367000000.0
2006-02-02 08:00:00,6.19242,6.19431,6.19013,6.19179,375000000.0
2006-02-02 08:30:00,6.19295,6.19377,6.18665,6.18759,403000000.0
2006-02-02 09:00:00,6.18549,6.18973,6.1827,6.18779,409000000.0
2006-02-02 09:30:00,6.18678,6.18859,6.18136,6.18288,446000000.0
2006-02-02 10:00:00,6.18187,6.18582,6.17883,6.18341,389000000.0
2006-02-02 10:30:00,6.18342,6.19179,6.18258,6.18994,367000000.0
2006-02-02 11:00:00,6.18979,6.19045,6.18254,6.18315,402000000.0
2006-02-02 11:30:00,6.18321,6.18707,6.17972,6.17982,380000000.0
2006-02-02 12:00:00,6.17856,6.18223,6.17759,6.18178,370000000.0
2006-02-02 12:30:00,6.18109,6.18111,6.17652,6.17816,388000000.0
2006-02-02 13:00:00,6.17941,6.18537,6.17592,6.18382,440000000.0
2006-02-02 13:30:00,6.18326,6.18682,6.18193,6.18452,356000000.0
2006-02-02 14:00:00,6.18437,6.18591,6.17873,6.17913,381000000.0
2006-02-02 14:30:00,6.17949,6.18307,6.1762,6.18136,387000000.0
2006-02-02 15:00:00,6.18176,6.18296,6.1765,6.18078,403000000.0
2006-02-02 15:30:00,6.18137,6.1931,6.17778,6.19075,412000000.0
2006-02-02 16:00:00,6.19042,6.19322,6.184,6.18658,377000000.0
2006-02-02 16:30:00,6.18712,6.18855,6.18255,6.1855,394000000.0
2006-02-02 17:00:00,6.18568,6.18568,6.16453,6.16516,380000000.0
2006-02-02 17:30:00,6.16582,6.17129,6.16417,6.17026,415000000.0
2006-02-02 18:00:00,6.17036,6.17084,6.1617,6.16321,394000000.0
2006-02-02 18:30:00,6.16265,6.16878,6.15982,6.16399,408000000.0
2006-02-02 19:00:00,6.16385,6.16969,6.16239,6.16484,409000000.0
2006-02-02 19:30:00,6.16425,6.16701,6.16236,6.16343,408000000.0
2006-02-02 20:00:00,6.1637,6.16807,6.16173,6.16662,390000000.0
2006-02-02 20:30:00,6.1659,6.16861,6.16429,6.16481,412000000.0
2006-02-02 21:00:00,6.16492,6.16624,6.16146,6.16287,378000000.0
2006-02-02 21:30:00,6.16337,6.16521,6.16107,6.16365,408000000.0
2006-02-02 22:00:00,6.16388,6.16574,6.16234,6.16403,411000000.0
2006-02-02 22:30:00,6.1638,6.16633,6.16318,6.16374,381000000.0
2006-02-02 23:00:00,6.16405,6.16647,6.16282,6.16515,389000000.0
2006-02-02 23:30:00,6.16561,6.16886,6.16354,6.16741,433000000.0
2006-02-03 00:00:00,6.16877,6.16892,6.16341,6.16567,386000000.0
2006-02-03 00:30:00,6.16539,6.17041,6.16511,6.17003,394000000.0
2006-02-03 01:00:00,6.1702,6.17207,6.16896,6.17005,380000000.0
2006-02-03 01:30:00,6.17064,6.17455,6.16955,6.17212,407000000.0
2006-02-03 02:00:00,6.17094,6.17365,6.16668,6.16739,419000000.0
2006-02-03 02:30:00,6.16743,6.16839,6.16197,6.16344,404000000.0
2006-02-03 03:00:00,6.16476,6.16619,6.15867,6.16172,398000000.0
2006-02-03 03:30:00,6.16198,6.16899,6.16198,6.16528,400000000.0
2006-02-03 04:00:00,6.16554,6.16969,6.16503,6.16611,385000000.0
2006-02-03 04:30:00,6.16706,6.16816,6.1644,6.16648,383000000.0
2006-02-03 05:00:00,6.16686,6.16909,6.16548,6.16577,405000000.0
2006-02-03 05:30:00,6.16569,6.16787,6.16542,6.16727,424000000.0
2006-02-03 06:00:00,6.1674,6.16889,6.16614,6.16657,439000000.0
2006-02-03 06:30:00,6.16679,6.16874,6.16608,6.16757,390000000.0
2006-02-03 07:00:00,6.16756,6.16979,6.16584,6.16743,433000000.0
2006-02-03 07:30:00,6.16786,6.1707,6.16671,6.16864,367000000.0
2006-02-03 08:00:00,6.16789,6.16961,6.16547,6.16756,375000000.0
2006-02-03 08:30:00,6.16738,6.16887,6.16601,6.16877,403000000.0
2006-02-03 09:00:00,6.16858,6.17361,6.16751,6.17199,409000000.0
2006-02-03 09:30:00,6.17253,6.17978,6.17158,6.17678,446000000.0
2006-02-03 10:00:00,6.17709,6.17709,6.17085,6.17537,389000000.0
2006-02-03 10:30:00,6.17577,6.17663,6.1724,6.1761,367000000.0
2006-02-03 11:00:00,6.176,6.17857,6.17351,6.17712,402000000.0
2006-02-03 11:30:00,6.17689,6.17901,6.17479,6.17818,380000000.0
2006-02-03 12:00:00,6.17807,6.17828,6.17463,6.17568,370000000.0
2006-02-03 12:30:00,6.17567,6.17951,6.17189,6.17689,388000000.0
2006-02-03 13:00:00,6.17756,6.18432,6.17575,6.18332,440000000.0
2006-02-03 13:30:00,6.18298,6.18327,6.17748,6.17942,356000000.0
2006-02-03 14:00:00,6.17994,6.18264,6.17812,6.17853,381000000.0
2006-02-03 14:30:00,6.17877,6.18195,6.17698,6.18181,387000000.0
2006-02-03 15:00:00,6.18175,6.18673,6.17861,6.18338,403000000.0
2006-02-03 15:30:00,6.17911,6.21456,6.17248,6.21062,412000000.0
2006-02-03 16:00:00,6.21005,6.23005,6.2076,6.22789,377000000.0
2006-02-03 16:30:00,6.22914,6.22991,6.21644,6.22384,394000000.0
2006-02-03 17:00:00,6.22372,6.22372,6.21201,6.2203,380000000.0
2006-02-03 17:30:00,6.22039,6.22344,6.21343,6.21468,415000000.0
2006-02-03 18:00:00,6.21461,6.21531,6.20604,6.20655,394000000.0
2006-02-03 18:30:00,6.2068,6.20687,6.20018,6.205,408000000.0
2006-02-03 19:00:00,6.20482,6.21049,6.20329,6.21006,409000000.0
2006-02-03 19:30:00,6.21076,6.21241,6.20725,6.21076,408000000.0
2006-02-03 20:00:00,6.21047,6.2139,6.20763,6.20835,390000000.0
2006-02-03 20:30:00,6.20817,6.21081,6.20717,6.20864,412000000.0
2006-02-03 21:00:00,6.20924,6.21057,6.20308,6.20407,378000000.0
2006-02-03 21:30:00,6.20381,6.20613,6.20144,6.20281,408000000.0
2006-02-03 22:00:00,6.20237,6.2066,6.20211,6.20639,411000000.0
2006-02-03 22:30:00,6.20536,6.2071,6.2034,6.20499,381000000.0
2006-02-03 23:00:00,6.20438,6.20574,6.20164,6.20267,389000000.0
2006-02-03 23:30:00,6.20256,6.20524,6.20142,6.20406,433000000.0
2006-02-06 02:00:00,6.20148,6.2019,6.19315,6.19539,419000000.0
2006-02-06 02:30:00,6.19559,6.19978,6.19151,6.19648,404000000.0
2006-02-06 03:00:00,6.19632,6.20179,6.19532,6.19558,398000000.0
2006-02-06 03:30:00,6.19621,6.20045,6.19621,6.19855,400000000.0
2006-02-06 04:00:00,6.19799,6.20187,6.19776,6.20067,385000000.0
2006-02-06 04:30:00,6.19993,6.20646,6.19847,6.2058,383000000.0
2006-02-06 05:00:00,6.20539,6.20717,6.20372,6.20521,405000000.0
2006-02-06 05:30:00,6.20494,6.20976,6.20452,6.20632,424000000.0
2006-02-06 06:00:00,6.2065,6.20882,6.20624,6.20731,439000000.0
2006-02-06 06:30:00,6.20758,6.208,6.20477,6.2062,390000000.0
2006-02-06 07:00:00,6.20597,6.20824,6.20465,6.20614,433000000.0
2006-02-06 07:30:00,6.20571,6.20812,6.20045,6.20114,367000000.0
2006-02-06 08:00:00,6.20194,6.2071,6.2011,6.20317,375000000.0
2006-02-06 08:30:00,6.2035,6.21003,6.20332,6.20639,403000000.0
2006-02-06 09:00:00,6.20647,6.21394,6.20334,6.21387,409000000.0
2006-02-06 09:30:00,6.21291,6.21908,6.20986,6.2182,446000000.0
2006-02-06 10:00:00,6.21885,6.21885,6.21298,6.21794,389000000.0
2006-02-06 10:30:00,6.21765,6.22294,6.21641,6.22174,367000000.0
2006-02-06 11:00:00,6.22163,6.22415,6.21836,6.22042,402000000.0
2006-02-06 11:30:00,6.22067,6.22422,6.21864,6.22297,380000000.0
2006-02-06 12:00:00,6.22387,6.22414,6.21688,6.21756,370000000.0
2006-02-06 12:30:00,6.21739,6.2229,6.21513,6.22252,388000000.0
2006-02-06 13:00:00,6.2222,6.22922,6.21915,6.22794,440000000.0
2006-02-06 13:30:00,6.22813,6.23062,6.22497,6.22793,356000000.0
2006-02-06 14:00:00,6.22793,6.22919,6.22502,6.22744,381000000.0
2006-02-06 14:30:00,6.22796,6.23118,6.22162,6.22296,387000000.0
2006-02-06 15:00:00,6.22286,6.23507,6.2215,6.23217,403000000.0
2006-02-06 15:30:00,6.23219,6.2329,6.22675,6.23188,412000000.0
2006-02-06 16:00:00,6.2332,6.23418,6.22528,6.22806,377000000.0
2006-02-06 16:30:00,6.22842,6.23323,6.22563,6.23185,394000000.0
2006-02-06 17:00:00,6.23177,6.23419,6.22326,6.22801,380000000.0
2006-02-06 17:30:00,6.22768,6.23011,6.22488,6.22674,415000000.0
2006-02-06 18:00:00,6.22725,6.23138,6.22353,6.22641,394000000.0
2006-02-06 18:30:00,6.22665,6.23413,6.22378,6.23318,408000000.0
2006-02-06 19:00:00,6.23369,6.24426,6.23096,6.23894,409000000.0
2006-02-06 19:30:00,6.23926,6.24271,6.23427,6.23583,408000000.0
2006-02-06 20:00:00,6.23683,6.245,6.23506,6.24463,390000000.0
2006-02-06 20:30:00,6.24422,6.24526,6.23981,6.24283,412000000.0
2006-02-06 21:00:00,6.24162,6.24202,6.23539,6.23539,378000000.0
2006-02-06 21:30:00,6.23543,6.23793,6.23215,6.23375,408000000.0
2006-02-06 22:00:00,6.23478,6.24041,6.23352,6.23779,411000000.0
2006-02-06 22:30:00,6.23772,6.23993,6.23606,6.23819,381000000.0
2006-02-06 23:00:00,6.23888,6.23941,6.23377,6.23581,389000000.0
2006-02-06 23:30:00,6.23644,6.23677,6.23312,6.23446,433000000.0
2006-02-07 00:00:00,6.23601,6.2384,6.2327,6.23558,386000000.0
2006-02-07 00:30:00,6.23529,6.23589,6.2293,6.23122,394000000.0
2006-02-07 01:00:00,6.23101,6.23469,6.23047,6.2312,380000000.0
2006-02-07 01:30:00,6.23187,6.23967,6.22959,6.23849,407000000.0
2006-02-07 02:00:00,6.23785,6.23938,6.2338,6.23498,419000000.0
2006-02-07 02:30:00,6.23498,6.23798,6.23264,6.23488,404000000.0
2006-02-07 03:00:00,6.23586,6.23936,6.23413,6.23921,398000000.0
2006-02-07 03:30:00,6.23864,6.24198,6.23704,6.23799,400000000.0
2006-02-07 04:00:00,6.23767,6.23846,6.2346,6.23667,385000000.0
2006-02-07 04:30:00,6.237,6.238,6.23266,6.23389,383000000.0
2006-02-07 05:00:00,6.23407,6.23455,6.22841,6.22973,405000000.0
2006-02-07 05:30:00,6.23032,6.23245,6.22826,6.23153,424000000.0
2006-02-07 06:00:00,6.23072,6.23453,6.22836,6.2335,439000000.0
2006-02-07 06:30:00,6.23325,6.23447,6.23073,6.23276,390000000.0
2006-02-07 07:00:00,6.23279,6.23379,6.23098,6.23184,433000000.0
2006-02-07 07:30:00,6.23308,6.2337,6.2283,6.22937,367000000.0
2006-02-07 08:00:00,6.23052,6.23236,6.22882,6.23128,375000000.0
2006-02-07 08:30:00,6.23055,6.23133,6.22485,6.22604,403000000.0
2006-02-07 09:00:00,6.22554,6.23363,6.22554,6.23071,409000000.0
2006-02-07 09:30:00,6.23084,6.23224,6.22134,6.22702,446000000.0
2006-02-07 10:00:00,6.22791,6.22858,6.21576,6.22377,389000000.0
2006-02-07 10:30:00,6.22399,6.22965,6.22205,6.22439,367000000.0
2006-02-07 11:00:00,6.22469,6.22555,6.21744,6.22201,402000000.0
2006-02-07 11:30:00,6.22081,6.22134,6.20909,6.21776,380000000.0
2006-02-07 12:00:00,6.21764,6.22007,6.21558,6.21882,370000000.0
2006-02-07 12:30:00,6.21893,6.22289,6.2164,6.21917,388000000.0
2006-02-07 13:00:00,6.21901,6.22509,6.21901,6.22249,440000000.0
2006-02-07 13:30:00,6.22213,6.22664,6.21897,6.22613,356000000.0
2006-02-07 14:00:00,6.22659,6.23507,6.22433,6.23077,381000000.0
2006-02-07 14:30:00,6.23154,6.23443,6.22834,6.23247,387000000.0
2006-02-07 15:00:00,6.23282,6.23353,6.22451,6.2256,403000000.0
2006-02-07 15:30:00,6.22617,6.22809,6.22201,6.22535,412000000.0
2006-02-07 16:00:00,6.22501,6.22951,6.22282,6.22452,377000000.0
2006-02-07 16:30:00,6.22495,6.23157,6.22307,6.23061,394000000.0
2006-02-07 17:00:00,6.23093,6.23753,6.22879,6.23588,380000000.0
2006-02-07 17:30:00,6.23593,6.24273,6.2338,6.2425,415000000.0
2006-02-07 18:00:00,6.24184,6.24722,6.23222,6.23595,394000000.0
2006-02-07 18:30:00,6.23592,6.23801,6.22915,6.23157,408000000.0
2006-02-07 19:00:00,6.23138,6.23611,6.23,6.2337,409000000.0
2006-02-07 19:30:00,6.23302,6.2339,6.22769,6.22988,408000000.0
2006-02-07 20:00:00,6.22993,6.2308,6.22479,6.22872,390000000.0
2006-02-07 20:30:00,6.2284,6.23441,6.22727,6.23234,412000000.0
2006-02-07 21:00:00,6.23219,6.23531,6.22958,6.23399,378000000.0
2006-02-07 21:30:00,6.2341,6.23514,6.23136,6.23206,408000000.0
2006-02-07 22:00:00,6.23185,6.23385,6.23127,6.23311,411000000.0
2006-02-07 22:30:00,6.23356,6.23477,6.23022,6.2335,381000000.0
2006-02-07 23:00:00,6.23326,6.23342,6.22684,6.22684,389000000.0
2006-02-07 23:30:00,6.22656,6.22961,6.22462,6.22745,433000000.0
2006-02-08 00:00:00,6.22878,6.22878,6.22047,6.2223,386000000.0
2006-02-08 00:30:00,6.223,6.22537,6.22178,6.2249,394000000.0
2006-02-08 01:00:00,6.22494,6.22556,6.22087,6.22161,380000000.0
2006-02-08 01:30:00,6.22075,6.22308,6.21933,6.22308,407000000.0
2006-02-08 02:00:00,6.22295,6.2281,6.22016,6.22707,419000000.0
2006-02-08 02:30:00,6.2252,6.2323,6.22493,6.23137,404000000.0
2006-02-08 03:00:00,6.23149,6.23571,6.23023,6.23184,398000000.0
2006-02-08 03:30:00,6.23208,6.23296,6.22828,6.22904,400000000.0
2006-02-08 04:00:00,6.22927,6.23066,6.22726,6.22954,385000000.0
2006-02-08 04:30:00,6.23034,6.23176,6.22907,6.22958,383000000.0
2006-02-08 05:00:00,6.22966,6.23199,6.22803,6.22854,405000000.0
2006-02-08 05:30:00,6.2284,6.23201,6.22683,6.22886,424000000.0
2006-02-08 06:00:00,6.2289,6.23297,6.2286,6.2318,439000000.0
2006-02-08 06:30:00,6.23234,6.23502,6.23047,6.23352,390000000.0
2006-02-08 07:00:00,6.23344,6.23618,6.23063,6.23131,433000000.0
2006-02-08 07:30:00,6.23094,6.23644,6.22891,6.23072,367000000.0
2006-02-08 08:00:00,6.23075,6.23172,6.22812,6.22903,375000000.0
2006-02-08 08:30:00,6.22903,6.22903,6.22304,6.2266,403000000.0
2006-02-08 09:00:00,6.22705,6.23427,6.22705,6.23074,409000000.0
2006-02-08 09:30:00,6.22988,6.23288,6.22832,6.23127,446000000.0
2006-02-08 10:00:00,6.23212,6.23533,6.22664,6.22931,389000000.0
2006-02-08 10:30:00,6.23018,6.23511,6.22778,6.23398,367000000.0
2006-02-08 11:00:00,6.23351,6.2361,6.22676,6.22826,402000000.0
2006-02-08 11:30:00,6.22903,6.23265,6.22824,6.23131,380000000.0
2006-02-08 12:00:00,6.23144,6.23375,6.22822,6.23269,370000000.0
2006-02-08 12:30:00,6.23293,6.23416,6.22835,6.22885,388000000.0
2006-02-08 13:00:00,6.22895,6.23257,6.22666,6.23168,440000000.0
2006-02-08 13:30:00,6.23226,6.23406,6.22711,6.23406,356000000.0
2006-02-08 14:00:00,6.23475,6.24246,6.23187,6.24099,381000000.0
2006-02-08 14:30:00,6.24068,6.2462,6.23716,6.24361,387000000.0
2006-02-08 15:00:00,6.2452,6.2452,6.23804,6.24026,403000000.0
2006-02-08 15:30:00,6.23972,6.24141,6.23116,6.23753,412000000.0
2006-02-08 16:00:00,6.23535,6.23876,6.23234,6.23785,377000000.0
2006-02-08 16:30:00,6.23759,6.24033,6.2355,6.23876,394000000.0
2006-02-08 17:00:00,6.23789,6.24275,6.23752,6.23921,380000000.0
2006-02-08 17:30:00,6.239,6.24565,6.23735,6.24126,415000000.0
2006-02-08 18:00:00,6.24176,6.25469,6.24012,6.25029,394000000.0
2006-02-08 18:30:00,6.25034,6.25431,6.24682,6.2504,408000000.0
2006-02-08 19:00:00,6.25081,6.25579,6.24888,6.25286,409000000.0
2006-02-08 19:30:00,6.25238,6.25241,6.24269,6.24628,408000000.0
2006-02-08 20:00:00,6.24621,6.24864,6.24253,6.24529,390000000.0
2006-02-08 20:30:00,6.246,6.24633,6.2411,6.24419,412000000.0
2006-02-08 21:00:00,6.2433,6.24877,6.24239,6.24711,378000000.0
2006-02-08 21:30:00,6.24694,6.2481,6.24319,6.24614,408000000.0
2006-02-08 22:00:00,6.24601,6.24723,6.24339,6.24339,411000000.0
2006-02-08 22:30:00,6.24391,6.24462,6.23938,6.24305,381000000.0
2006-02-08 23:00:00,6.24251,6.2432,6.23611,6.23715,389000000.0
2006-02-08 23:30:00,6.23645,6.23933,6.23418,6.23615,433000000.0
2006-02-09 00:00:00,6.23674,6.23761,6.23287,6.23467,386000000.0
2006-02-09 00:30:00,6.23462,6.23933,6.23462,6.23747,394000000.0
2006-02-09 01:00:00,6.2372,6.23937,6.23472,6.23637,380000000.0
2006-02-09 01:30:00,6.23633,6.23812,6.23336,6.23668,407000000.0
2006-02-09 02:00:00,6.23711,6.23951,6.23337,6.23599,419000000.0
2006-02-09 02:30:00,6.23563,6.23662,6.22242,6.22342,404000000.0
2006-02-09 03:00:00,6.22253,6.23471,6.21974,6.23321,398000000.0
2006-02-09 03:30:00,6.23289,6.23471,6.22965,6.2316,400000000.0
2006-02-09 04:00:00,6.23119,6.23402,6.22963,6.2321,385000000.0
2006-02-09 04:30:00,6.23175,6.2362,6.23117,6.23432,383000000.0
2006-02-09 05:00:00,6.23383,6.23508,6.22994,6.23092,405000000.0
2006-02-09 05:30:00,6.231,6.23454,6.22983,6.23288,424000000.0
2006-02-09 06:00:00,6.2328,6.23455,6.22945,6.22983,439000000.0
2006-02-09 06:30:00,6.23133,6.23234,6.22793,6.22903,390000000.0
2006-02-09 07:00:00,6.22902,6.23123,6.22342,6.22515,433000000.0
2006-02-09 07:30:00,6.22484,6.22928,6.22236,6.22863,367000000.0
2006-02-09 08:00:00,6.22786,6.23072,6.22428,6.22827,375000000.0
2006-02-09 08:30:00,6.22847,6.23224,6.22313,6.22356,403000000.0
2006-02-09 09:00:00,6.22313,6.22969,6.2222,6.22584,409000000.0
2006-02-09 09:30:00,6.22619,6.22909,6.22159,6.22747,446000000.0
2006-02-09 10:00:00,6.22834,6.23083,6.22735,6.22897,389000000.0
2006-02-09 10:30:00,6.22923,6.23222,6.22597,6.22718,367000000.0
2006-02-09 11:00:00,6.22692,6.23025,6.22601,6.22816,402000000.0
2006-02-09 11:30:00,6.22741,6.23397,6.22707,6.23141,380000000.0
2006-02-09 12:00:00,6.23178,6.23309,6.22469,6.2257,370000000.0
2006-02-09 12:30:00,6.22605,6.22775,6.22318,6.22649,388000000.0
2006-02-09 13:00:00,6.22649,6.22978,6.22437,6.22652,440000000.0
2006-02-09 13:30:00,6.22668,6.22702,6.21732,6.22066,356000000.0
2006-02-09 14:00:00,6.22117,6.22553,6.21963,6.22343,381000000.0
2006-02-09 14:30:00,6.22435,6.23003,6.22334,6.2285,387000000.0
2006-02-09 15:00:00,6.22859,6.2308,6.22647,6.22993,403000000.0
2006-02-09 15:30:00,6.23076,6.23076,6.22212,6.22433,412000000.0
2006-02-09 16:00:00,6.2246,6.22695,6.22249,6.22249,377000000.0
2006-02-09 16:30:00,6.22272,6.23148,6.22079,6.23053,394000000.0
2006-02-09 17:00:00,6.23178,6.24255,6.22815,6.23691,380000000.0
2006-02-09 17:30:00,6.23814,6.24189,6.23648,6.24027,415000000.0
2006-02-09 18:00:00,6.24037,6.24068,6.23375,6.23564,394000000.0
2006-02-09 18:30:00,6.23479,6.23978,6.23166,6.23613,408000000.0
2006-02-09 19:00:00,6.2359,6.23889,6.2322,6.23421,409000000.0
2006-02-09 19:30:00,6.23413,6.23647,6.22895,6.22926,408000000.0
2006-02-09 20:00:00,6.22891,6.23618,6.22617,6.23417,390000000.0
2006-02-09 20:30:00,6.23473,6.23651,6.22931,6.23001,412000000.0
2006-02-09 21:00:00,6.22998,6.23366,6.22697,6.22872,378000000.0
2006-02-09 21:30:00,6.22875,6.23205,6.22652,6.23141,408000000.0
2006-02-09 22:00:00,6.23195,6.23238,6.22747,6.22788,411000000.0
2006-02-09 22:30:00,6.2278,6.22969,6.22264,6.22413,381000000.0
2006-02-09 23:00:00,6.22413,6.22773,6.22225,6.2257,389000000.0
2006-02-09 23:30:00,6.22609,6.22838,6.22387,6.22576,433000000.0
2006-02-10 00:00:00,6.22525,6.22632,6.22215,6.22237,386000000.0
2006-02-10 00:30:00,6.22275,6.22568,6.22144,6.22144,394000000.0
2006-02-10 01:00:00,6.22139,6.22377,6.2201,6.2216,380000000.0
2006-02-10 01:30:00,6.22092,6.22274,6.21808,6.2192,407000000.0
2006-02-10 02:00:00,6.21897,6.22705,6.21112,6.22416,419000000.0
2006-02-10 02:30:00,6.2244,6.23356,6.22137,6.22942,404000000.0
2006-02-10 03:00:00,6.22906,6.23086,6.22707,6.22915,398000000.0
2006-02-10 03:30:00,6.22895,6.22912,6.22341,6.22523,400000000.0
2006-02-10 04:00:00,6.22522,6.22701,6.22229,6.22603,385000000.0
2006-02-10 04:30:00,6.22569,6.22789,6.22346,6.22479,383000000.0
2006-02-10 05:00:00,6.22506,6.22723,6.22394,6.22428,405000000.0
2006-02-10 05:30:00,6.22546,6.22644,6.22013,6.22148,424000000.0
2006-02-10 06:00:00,6.22066,6.2241,6.22001,6.22257,439000000.0
2006-02-10 06:30:00,6.22283,6.22523,6.22127,6.22249,390000000.0
2006-02-10 07:00:00,6.22322,6.22388,6.21744,6.21952,433000000.0
2006-02-10 07:30:00,6.21842,6.22119,6.21114,6.21876,367000000.0
2006-02-10 08:00:00,6.22092,6.22502,6.21835,6.21922,375000000.0
2006-02-10 08:30:00,6.2193,6.22396,6.21869,6.22063,403000000.0
2006-02-10 09:00:00,6.22047,6.2317,6.22047,6.22291,409000000.0
2006-02-10 09:30:00,6.22281,6.23015,6.22149,6.22717,446000000.0
2006-02-10 10:00:00,6.22725,6.23374,6.22668,6.23374,389000000.0
2006-02-10 10:30:00,6.2344,6.23703,6.23022,6.23102,367000000.0
2006-02-10 11:00:00,6.23081,6.23279,6.22632,6.22861,402000000.0
2006-02-10 11:30:00,6.22839,6.22996,6.22377,6.22622,380000000.0
2006-02-10 12:00:00,6.22627,6.22907,6.22393,6.22814,370000000.0
2006-02-10 12:30:00,6.22801,6.23142,6.22601,6.22888,388000000.0
2006-02-10 13:00:00,6.22934,6.23044,6.2233,6.22361,440000000.0
2006-02-10 13:30:00,6.22268,6.23048,6.2213,6.2299,356000000.0
2006-02-10 14:00:00,6.22914,6.2311,6.22627,6.22964,381000000.0
2006-02-10 14:30:00,6.22985,6.23448,6.22558,6.22706,387000000.0
2006-02-10 15:00:00,6.22774,6.23287,6.22614,6.23006,403000000.0
2006-02-10 15:30:00,6.23014,6.23317,6.20424,6.2064,412000000.0
2006-02-10 16:00:00,6.20555,6.2104,6.20147,6.20839,377000000.0
2006-02-10 16:30:00,6.20819,6.21259,6.20315,6.20689,394000000.0
2006-02-10 17:00:00,6.20654,6.23298,6.2036,6.23162,380000000.0
2006-02-10 17:30:00,6.23194,6.26707,6.23175,6.26192,415000000.0
2006-02-10 18:00:00,6.25985,6.26384,6.25629,6.25731,394000000.0
2006-02-10 18:30:00,6.25794,6.25893,6.25104,6.25749,408000000.0
2006-02-10 19:00:00,6.25799,6.25805,6.24977,6.25525,409000000.0
2006-02-10 19:30:00,6.25544,6.25814,6.25286,6.25751,408000000.0
2006-02-10 20:00:00,6.2578,6.26162,6.25609,6.25805,390000000.0
2006-02-10 20:30:00,6.25847,6.2622,6.25513,6.26061,412000000.0
2006-02-10 21:00:00,6.26032,6.26189,6.25768,6.25828,378000000.0
2006-02-10 21:30:00,6.25807,6.26726,6.25438,6.26479,408000000.0
2006-02-10 22:00:00,6.26434,6.26744,6.26199,6.26739,411000000.0
2006-02-10 22:30:00,6.26707,6.27153,6.26449,6.26988,381000000.0
2006-02-10 23:00:00,6.27061,6.27127,6.26537,6.26873,389000000.0
2006-02-10 23:30:00,6.26889,6.2709,6.26391,6.26615,433000000.0
2006-02-13 02:00:00,6.26666,6.27246,6.2651,6.27078,419000000.0
2006-02-13 02:30:00,6.26935,6.27379,6.26718,6.27075,404000000.0
2006-02-13 03:00:00,6.26904,6.27232,6.26591,6.27146,398000000.0
2006-02-13 03:30:00,6.27096,6.27222,6.26953,6.27088,400000000.0
2006-02-13 04:00:00,6.27055,6.27221,6.26811,6.27079,385000000.0
2006-02-13 04:30:00,6.27107,6.27176,6.26886,6.271,383000000.0
2006-02-13 05:00:00,6.27087,6.27112,6.26836,6.26874,405000000.0
2006-02-13 05:30:00,6.26876,6.27114,6.26806,6.2706,424000000.0
2006-02-13 06:00:00,6.27073,6.2726,6.26622,6.26723,439000000.0
2006-02-13 06:30:00,6.26742,6.26941,6.26456,6.26742,390000000.0
2006-02-13 07:00:00,6.268,6.27069,6.26661,6.27043,433000000.0
2006-02-13 07:30:00,6.27007,6.2719,6.26835,6.27137,367000000.0
2006-02-13 08:00:00,6.27068,6.27183,6.26288,6.26547,375000000.0
2006-02-13 08:30:00,6.26572,6.26853,6.2627,6.26546,403000000.0
2006-02-13 09:00:00,6.26567,6.2669,6.25817,6.25926,409000000.0
2006-02-13 09:30:00,6.25867,6.26459,6.25612,6.26459,446000000.0
2006-02-13 10:00:00,6.26434,6.27074,6.26388,6.26708,389000000.0
2006-02-13 10:30:00,6.26763,6.26919,6.26154,6.26641,367000000.0
2006-02-13 11:00:00,6.26679,6.27526,6.26587,6.27412,402000000.0
2006-02-13 11:30:00,6.27334,6.27641,6.27166,6.27311,380000000.0
2006-02-13 12:00:00,6.27341,6.2757,6.27027,6.27508,370000000.0
2006-02-13 12:30:00,6.27591,6.27591,6.27133,6.27209,388000000.0
2006-02-13 13:00:00,6.27217,6.27514,6.26642,6.26893,440000000.0
2006-02-13 13:30:00,6.26756,6.27502,6.26756,6.27479,356000000.0
2006-02-13 14:00:00,6.27501,6.27522,6.27152,6.27366,381000000.0
2006-02-13 14:30:00,6.27283,6.27524,6.26771,6.273,387000000.0
2006-02-13 15:00:00,6.27373,6.27529,6.26849,6.27325,403000000.0
2006-02-13 15:30:00,6.27359,6.27655,6.26762,6.27321,412000000.0
2006-02-13 16:00:00,6.27405,6.27764,6.27115,6.27309,377000000.0
2006-02-13 16:30:00,6.27334,6.27431,6.26358,6.27107,394000000.0
2006-02-13 17:00:00,6.2707,6.27211,6.26495,6.26768,380000000.0
2006-02-13 17:30:00,6.26762,6.26811,6.25966,6.26424,415000000.0
2006-02-13 18:00:00,6.26337,6.26935,6.26119,6.26769,394000000.0
2006-02-13 18:30:00,6.267,6.27008,6.26078,6.26516,408000000.0
2006-02-13 19:00:00,6.26547,6.26836,6.26378,6.26654,409000000.0
2006-02-13 19:30:00,6.26567,6.26735,6.26399,6.26534,408000000.0
2006-02-13 20:00:00,6.2658,6.26874,6.26438,6.26874,390000000.0
2006-02-13 20:30:00,6.26901,6.26957,6.26045,6.26325,412000000.0
2006-02-13 21:00:00,6.26349,6.26382,6.25959,6.26076,378000000.0
2006-02-13 21:30:00,6.26099,6.26375,6.25962,6.26229,408000000.0
2006-02-13 22:00:00,6.2623,6.2632,6.25947,6.26233,411000000.0
2006-02-13 22:30:00,6.26244,6.26469,6.2608,6.26346,381000000.0
2006-02-13 23:00:00,6.26423,6.26597,6.26163,6.26472,389000000.0
2006-02-13 23:30:00,6.2647,6.26976,6.26373,6.26804,433000000.0
2006-02-14 00:00:00,6.26863,6.27017,6.26488,6.26593,386000000.0
2006-02-14 00:30:00,6.26614,6.26898,6.2648,6.26587,394000000.0
2006-02-14 01:00:00,6.26588,6.26775,6.25886,6.26238,380000000.0
2006-02-14 01:30:00,6.26225,6.26271,6.25829,6.2611,407000000.0
2006-02-14 02:00:00,6.26147,6.26704,6.26091,6.26596,419000000.0
2006-02-14 02:30:00,6.26532,6.27079,6.26519,6.26939,404000000.0
2006-02-14 03:00:00,6.26879,6.27058,6.26668,6.26852,398000000.0
2006-02-14 03:30:00,6.26871,6.27262,6.26765,6.26875,400000000.0
2006-02-14 04:00:00,6.26867,6.27015,6.26374,6.26417,385000000.0
2006-02-14 04:30:00,6.26454,6.26631,6.26282,6.26477,383000000.0
2006-02-14 05:00:00,6.26444,6.26878,6.26333,6.26552,405000000.0
2006-02-14 05:30:00,6.26431,6.26757,6.26268,6.26645,424000000.0
2006-02-14 06:00:00,6.26645,6.26704,6.26183,6.26451,439000000.0
2006-02-14 06:30:00,6.26501,6.26698,6.26227,6.26413,390000000.0
2006-02-14 07:00:00,6.26418,6.26537,6.26185,6.26284,433000000.0
2006-02-14 07:30:00,6.26258,6.26475,6.26003,6.26154,367000000.0
2006-02-14 08:00:00,6.26096,6.2637,6.25402,6.25744,375000000.0
2006-02-14 08:30:00,6.25752,6.26055,6.25339,6.25755,403000000.0
2006-02-14 09:00:00,6.258,6.26603,6.25668,6.26052,409000000.0
2006-02-14 09:30:00,6.25938,6.26353,6.25778,6.26082,446000000.0
2006-02-14 10:00:00,6.25994,6.26273,6.25753,6.25786,389000000.0
2006-02-14 10:30:00,6.25871,6.26184,6.25567,6.25774,367000000.0
2006-02-14 11:00:00,6.25719,6.26215,6.25568,6.26117,402000000.0
2006-02-14 11:30:00,6.2613,6.26489,6.25737,6.26021,380000000.0
2006-02-14 12:00:00,6.26024,6.26307,6.25795,6.26262,370000000.0
2006-02-14 12:30:00,6.26288,6.26636,6.26201,6.26392,388000000.0
2006-02-14 13:00:00,6.26371,6.26643,6.26226,6.26572,440000000.0
2006-02-14 13:30:00,6.26496,6.26932,6.26384,6.26796,356000000.0
2006-02-14 14:00:00,6.26819,6.27095,6.26174,6.26315,381000000.0
2006-02-14 14:30:00,6.26288,6.26552,6.26124,6.26496,387000000.0
2006-02-14 15:00:00,6.26535,6.26843,6.26289,6.2643,403000000.0
2006-02-14 15:30:00,6.26612,6.28772,6.26612,6.27981,412000000.0
2006-02-14 16:00:00,6.28016,6.28561,6.27826,6.2817,377000000.0
2006-02-14 16:30:00,6.28179,6.2843,6.27261,6.27715,394000000.0
2006-02-14 17:00:00,6.2767,6.28006,6.27401,6.27928,380000000.0
2006-02-14 17:30:00,6.27903,6.28281,6.27448,6.28247,415000000.0
2006-02-14 18:00:00,6.28276,6.28276,6.26463,6.26463,394000000.0
2006-02-14 18:30:00,6.26477,6.27129,6.26159,6.27008,408000000.0
2006-02-14 19:00:00,6.26958,6.27095,6.2639,6.26837,409000000.0
2006-02-14 19:30:00,6.267,6.27018,6.26406,6.26896,408000000.0
2006-02-14 20:00:00,6.26911,6.26974,6.26562,6.26974,390000000.0
2006-02-14 20:30:00,6.2691,6.27084,6.26434,6.26534,412000000.0
2006-02-14 21:00:00,6.26567,6.26915,6.26283,6.26498,378000000.0
2006-02-14 21:30:00,6.26334,6.26685,6.25908,6.26184,408000000.0
2006-02-14 22:00:00,6.26166,6.2632,6.25717,6.25949,411000000.0
2006-02-14 22:30:00,6.2595,6.2618,6.25665,6.25815,381000000.0
2006-02-14 23:00:00,6.25775,6.25958,6.25691,6.25868,389000000.0
2006-02-14 23:30:00,6.25945,6.25991,6.25703,6.25954,433000000.0
2006-02-15 00:00:00,6.25933,6.26011,6.25633,6.2574,386000000.0
2006-02-15 00:30:00,6.25753,6.26225,6.25693,6.26096,394000000.0
2006-02-15 01:00:00,6.25984,6.26053,6.25197,6.25782,380000000.0
2006-02-15 01:30:00,6.25743,6.26062,6.25602,6.25998,407000000.0
2006-02-15 02:00:00,6.25959,6.2607,6.25379,6.25451,419000000.0
2006-02-15 02:30:00,6.25443,6.26063,6.25242,6.25761,404000000.0
2006-02-15 03:00:00,6.2579,6.25984,6.25588,6.25775,398000000.0
2006-02-15 03:30:00,6.2577,6.25806,6.2496,6.25235,400000000.0
2006-02-15 04:00:00,6.2523,6.25828,6.2506,6.25308,385000000.0
2006-02-15 04:30:00,6.25336,6.25608,6.25224,6.25457,383000000.0
2006-02-15 05:00:00,6.25469,6.25648,6.25262,6.25637,405000000.0
2006-02-15 05:30:00,6.25575,6.25754,6.25367,6.2547,424000000.0
2006-02-15 06:00:00,6.25455,6.25659,6.2535,6.25613,439000000.0
2006-02-15 06:30:00,6.25583,6.25707,6.25393,6.256,390000000.0
2006-02-15 07:00:00,6.25604,6.25722,6.25383,6.25445,433000000.0
2006-02-15 07:30:00,6.25436,6.25762,6.25415,6.25632,367000000.0
2006-02-15 08:00:00,6.25678,6.26019,6.25551,6.25743,375000000.0
2006-02-15 08:30:00,6.25714,6.26012,6.25531,6.25821,403000000.0
2006-02-15 09:00:00,6.25836,6.26138,6.2569,6.2609,409000000.0
2006-02-15 09:30:00,6.26166,6.26423,6.25934,6.26051,446000000.0
2006-02-15 10:00:00,6.26001,6.26327,6.25835,6.2596,389000000.0
2006-02-15 10:30:00,6.2598,6.26219,6.2573,6.26041,367000000.0
2006-02-15 11:00:00,6.25978,6.2646,6.25892,6.26087,402000000.0
2006-02-15 11:30:00,6.26093,6.26509,6.25992,6.26312,380000000.0
2006-02-15 12:00:00,6.2631,6.26469,6.25878,6.26019,370000000.0
2006-02-15 12:30:00,6.26158,6.26458,6.25731,6.25771,388000000.0
2006-02-15 13:00:00,6.25843,6.26187,6.25675,6.26072,440000000.0
2006-02-15 13:30:00,6.26091,6.2643,6.25787,6.26384,356000000.0
2006-02-15 14:00:00,6.26319,6.26543,6.26107,6.26494,381000000.0
2006-02-15 14:30:00,6.26498,6.26694,6.26154,6.26437,387000000.0
2006-02-15 15:00:00,6.2642,6.26527,6.26138,6.26304,403000000.0
2006-02-15 15:30:00,6.2631,6.26327,6.25437,6.25845,412000000.0
2006-02-15 16:00:00,6.25624,6.25628,6.24577,6.25059,377000000.0
2006-02-15 16:30:00,6.25101,6.25884,6.24903,6.25127,394000000.0
2006-02-15 17:00:00,6.25138,6.26115,6.23986,6.25607,380000000.0
2006-02-15 17:30:00,6.25668,6.27822,6.25609,6.26829,415000000.0
2006-02-15 18:00:00,6.26862,6.27739,6.26305,6.27391,394000000.0
2006-02-15 18:30:00,6.27534,6.28379,6.27365,6.27701,408000000.0
2006-02-15 19:00:00,6.2766,6.27915,6.27008,6.27531,409000000.0
2006-02-15 19:30:00,6.27481,6.2804,6.27379,6.27568,408000000.0
2006-02-15 20:00:00,6.27624,6.28209,6.27573,6.27813,390000000.0
2006-02-15 20:30:00,6.277,6.2815,6.27658,6.2797,412000000.0
2006-02-15 21:00:00,6.27955,6.28129,6.27536,6.27789,378000000.0
2006-02-15 21:30:00,6.27703,6.27835,6.2744,6.27517,408000000.0
2006-02-15 22:00:00,6.27509,6.27738,6.27388,6.27678,411000000.0
2006-02-15 22:30:00,6.27665,6.27827,6.27394,6.27569,381000000.0
2006-02-15 23:00:00,6.27597,6.27665,6.27196,6.27223,389000000.0
2006-02-15 23:30:00,6.27318,6.27483,6.27041,6.27383,433000000.0
2006-02-16 00:00:00,6.2735,6.27503,6.26942,6.27045,386000000.0
2006-02-16 00:30:00,6.27123,6.27315,6.26991,6.27058,394000000.0
2006-02-16 01:00:00,6.27075,6.27357,6.26886,6.27308,380000000.0
2006-02-16 01:30:00,6.27328,6.27659,6.27207,6.2753,407000000.0
2006-02-16 02:00:00,6.27517,6.28198,6.27517,6.28108,419000000.0
2006-02-16 02:30:00,6.28106,6.28186,6.2767,6.27864,404000000.0
2006-02-16 03:00:00,6.27801,6.28111,6.27686,6.27929,398000000.0
2006-02-16 03:30:00,6.2794,6.27972,6.27481,6.2767,400000000.0
2006-02-16 04:00:00,6.27651,6.2779,6.27434,6.27475,385000000.0
2006-02-16 04:30:00,6.27475,6.2789,6.2738,6.2774,383000000.0
2006-02-16 05:00:00,6.27744,6.28085,6.27675,6.2778,405000000.0
2006-02-16 05:30:00,6.27817,6.27949,6.27587,6.27704,424000000.0
2006-02-16 06:00:00,6.27672,6.28074,6.27626,6.27846,439000000.0
2006-02-16 06:30:00,6.27874,6.27874,6.27441,6.27441,390000000.0
2006-02-16 07:00:00,6.2745,6.27773,6.27359,6.27592,433000000.0
2006-02-16 07:30:00,6.27624,6.28019,6.27461,6.27822,367000000.0
2006-02-16 08:00:00,6.27793,6.27897,6.27357,6.27446,375000000.0
2006-02-16 08:30:00,6.27477,6.27691,6.27121,6.27549,403000000.0
2006-02-16 09:00:00,6.27455,6.27767,6.27317,6.27403,409000000.0
2006-02-16 09:30:00,6.27424,6.27839,6.27412,6.27625,446000000.0
2006-02-16 10:00:00,6.27551,6.27936,6.27493,6.27687,389000000.0
2006-02-16 10:30:00,6.27699,6.28413,6.27602,6.27991,367000000.0
2006-02-16 11:00:00,6.27978,6.285,6.27871,6.28385,402000000.0
2006-02-16 11:30:00,6.28396,6.28471,6.27709,6.28354,380000000.0
2006-02-16 12:00:00,6.28395,6.28679,6.28048,6.28109,370000000.0
2006-02-16 12:30:00,6.28121,6.28474,6.28061,6.28367,388000000.0
2006-02-16 13:00:00,6.28359,6.29455,6.28292,6.29141,440000000.0
2006-02-16 13:30:00,6.29106,6.294,6.2851,6.28715,356000000.0
2006-02-16 14:00:00,6.28814,6.28833,6.28294,6.28384,381000000.0
2006-02-16 14:30:00,6.28384,6.2876,6.28321,6.28625,387000000.0
2006-02-16 15:00:00,6.28504,6.29087,6.28463,6.28789,403000000.0
2006-02-16 15:30:00,6.28805,6.29196,6.27833,6.27992,412000000.0
2006-02-16 16:00:00,6.27952,6.28328,6.27868,6.28181,377000000.0
2006-02-16 16:30:00,6.28169,6.28282,6.27549,6.28035,394000000.0
2006-02-16 17:00:00,6.28077,6.28736,6.27848,6.27927,380000000.0
2006-02-16 17:30:00,6.27927,6.28122,6.2749,6.27722,415000000.0
2006-02-16 18:00:00,6.27635,6.2785,6.2707,6.27552,394000000.0
2006-02-16 18:30:00,6.27611,6.28,6.27343,6.2783,408000000.0
2006-02-16 19:00:00,6.27928,6.28184,6.27662,6.2793,409000000.0
2006-02-16 19:30:00,6.27932,6.28226,6.27478,6.27727,408000000.0
2006-02-16 20:00:00,6.27838,6.28125,6.27555,6.2794,390000000.0
2006-02-16 20:30:00,6.27897,6.2816,6.27756,6.28019,412000000.0
2006-02-16 21:00:00,6.27951,6.28205,6.27438,6.27856,378000000.0
2006-02-16 21:30:00,6.27886,6.27943,6.27245,6.27401,408000000.0
2006-02-16 22:00:00,6.27407,6.27497,6.27047,6.27317,411000000.0
2006-02-16 22:30:00,6.27228,6.27493,6.2678,6.27164,381000000.0
2006-02-16 23:00:00,6.27175,6.2759,6.26454,6.26597,389000000.0
2006-02-16 23:30:00,6.2646,6.26758,6.26301,6.26541,433000000.0
2006-02-17 00:00:00,6.26521,6.26855,6.26439,6.26562,386000000.0
2006-02-17 00:30:00,6.26564,6.2696,6.26489,6.26613,394000000.0
2006-02-17 01:00:00,6.26566,6.26929,6.2646,6.26787,380000000.0
2006-02-17 01:30:00,6.26841,6.26871,6.26071,6.26447,407000000.0
2006-02-17 02:00:00,6.26431,6.26965,6.26361,6.26584,419000000.0
2006-02-17 02:30:00,6.26636,6.26829,6.26279,6.26564,404000000.0
2006-02-17 03:00:00,6.26556,6.2764,6.26556,6.27427,398000000.0
2006-02-17 03:30:00,6.27454,6.27999,6.27282,6.27668,400000000.0
2006-02-17 04:00:00,6.27753,6.27959,6.27249,6.27545,385000000.0
2006-02-17 04:30:00,6.27525,6.27937,6.27486,6.2772,383000000.0
2006-02-17 05:00:00,6.27724,6.27955,6.27535,6.27758,405000000.0
2006-02-17 05:30:00,6.27723,6.28167,6.27638,6.27921,424000000.0
2006-02-17 06:00:00,6.27903,6.27982,6.27547,6.27608,439000000.0
2006-02-17 06:30:00,6.27599,6.27796,6.26968,6.27487,390000000.0
2006-02-17 07:00:00,6.27546,6.27588,6.27306,6.27409,433000000.0
2006-02-17 07:30:00,6.2742,6.27551,6.2677,6.2728,367000000.0
2006-02-17 08:00:00,6.27361,6.27844,6.27287,6.27339,375000000.0
2006-02-17 08:30:00,6.27376,6.27874,6.27256,6.27645,403000000.0
2006-02-17 09:00:00,6.27634,6.28021,6.27546,6.27847,409000000.0
2006-02-17 09:30:00,6.27834,6.27936,6.27379,6.27764,446000000.0
2006-02-17 10:00:00,6.27825,6.2821,6.27687,6.27871,389000000.0
2006-02-17 10:30:00,6.27932,6.28274,6.2764,6.2823,367000000.0
2006-02-17 11:00:00,6.28218,6.28683,6.27834,6.28015,402000000.0
2006-02-17 11:30:00,6.27876,6.28151,6.27354,6.27573,380000000.0
2006-02-17 12:00:00,6.27548,6.27837,6.27248,6.27541,370000000.0
2006-02-17 12:30:00,6.27555,6.28031,6.27436,6.27905,388000000.0
2006-02-17 13:00:00,6.27912,6.28261,6.27668,6.27824,440000000.0
2006-02-17 13:30:00,6.27784,6.28286,6.27665,6.28232,356000000.0
2006-02-17 14:00:00,6.283,6.28738,6.27888,6.28305,381000000.0
2006-02-17 14:30:00,6.28381,6.28794,6.28002,6.2864,387000000.0
2006-02-17 15:00:00,6.28547,6.28957,6.28206,6.28421,403000000.0
2006-02-17 15:30:00,6.28432,6.28867,6.27803,6.28105,412000000.0
2006-02-17 16:00:00,6.28081,6.28202,6.27645,6.27833,377000000.0
2006-02-17 16:30:00,6.27894,6.28026,6.26899,6.26904,394000000.0
2006-02-17 17:00:00,6.27141,6.27214,6.25158,6.25398,380000000.0
2006-02-17 17:30:00,6.254,6.25899,6.24521,6.25643,415000000.0
2006-02-17 18:00:00,6.25661,6.2573,6.24516,6.25426,394000000.0
2006-02-17 18:30:00,6.25343,6.2671,6.2509,6.26482,408000000.0
2006-02-17 19:00:00,6.26524,6.27822,6.26189,6.27816,409000000.0
2006-02-17 19:30:00,6.27801,6.28062,6.2583,6.26224,408000000.0
2006-02-17 20:00:00,6.26186,6.26266,6.24535,6.25346,390000000.0
2006-02-17 20:30:00,6.25348,6.25709,6.25007,6.25271,412000000.0
2006-02-17 21:00:00,6.25232,6.25324,6.24883,6.25192,378000000.0
2006-02-17 21:30:00,6.25186,6.25274,6.24784,6.24918,408000000.0
2006-02-17 22:00:00,6.24876,6.25123,6.24619,6.24898,411000000.0
2006-02-17 22:30:00,6.24888,6.25167,6.24831,6.24842,381000000.0
2006-02-17 23:00:00,6.2487,6.25157,6.24729,6.24925,389000000.0
2006-02-17 23:30:00,6.24916,6.25015,6.24518,6.24518,433000000.0
2006-02-20 02:00:00,6.24273,6.24507,6.23977,6.24281,419000000.0
2006-02-20 02:30:00,6.24351,6.24753,6.24167,6.24167,404000000.0
2006-02-20 03:00:00,6.2402,6.24436,6.23913,6.24052,398000000.0
2006-02-20 03:30:00,6.24001,6.24355,6.23868,6.24176,400000000.0
2006-02-20 04:00:00,6.24167,6.24306,6.22926,6.23029,385000000.0
2006-02-20 04:30:00,6.22939,6.23111,6.22703,6.23022,383000000.0
2006-02-20 05:00:00,6.23001,6.23348,6.22856,6.23125,405000000.0
2006-02-20 05:30:00,6.23083,6.23437,6.22972,6.23346,424000000.0
2006-02-20 06:00:00,6.23342,6.23424,6.22907,6.231,439000000.0
2006-02-20 06:30:00,6.23145,6.23479,6.22761,6.22939,390000000.0
2006-02-20 07:00:00,6.22895,6.23381,6.22824,6.2303,433000000.0
2006-02-20 07:30:00,6.23009,6.23454,6.22862,6.23454,367000000.0
2006-02-20 08:00:00,6.23416,6.23485,6.23013,6.23061,375000000.0
2006-02-20 08:30:00,6.2319,6.23408,6.23045,6.23092,403000000.0
2006-02-20 09:00:00,6.23112,6.23912,6.22914,6.2369,409000000.0
2006-02-20 09:30:00,6.23653,6.2395,6.23194,6.23832,446000000.0
2006-02-20 10:00:00,6.23862,6.24172,6.23606,6.24074,389000000.0
2006-02-20 10:30:00,6.24097,6.24922,6.23952,6.24574,367000000.0
2006-02-20 11:00:00,6.24595,6.24825,6.24129,6.24245,402000000.0
2006-02-20 11:30:00,6.24294,6.24503,6.24074,6.2417,380000000.0
2006-02-20 12:00:00,6.24199,6.24419,6.23927,6.24206,370000000.0
2006-02-20 12:30:00,6.24209,6.24348,6.24039,6.24187,388000000.0
2006-02-20 13:00:00,6.24217,6.2459,6.2412,6.24364,440000000.0
2006-02-20 13:30:00,6.24358,6.24678,6.24198,6.24577,356000000.0
2006-02-20 14:00:00,6.2469,6.2488,6.24458,6.2451,381000000.0
2006-02-20 14:30:00,6.24436,6.24785,6.24379,6.24629,387000000.0
2006-02-20 15:00:00,6.24641,6.24887,6.24373,6.24643,403000000.0
2006-02-20 15:30:00,6.2462,6.24639,6.24104,6.24243,412000000.0
2006-02-20 16:00:00,6.24291,6.24535,6.24165,6.24371,377000000.0
2006-02-20 16:30:00,6.2433,6.24687,6.24058,6.24058,394000000.0
2006-02-20 17:00:00,6.24205,6.24419,6.23737,6.24419,380000000.0
2006-02-20 17:30:00,6.24298,6.24433,6.23943,6.24069,415000000.0
2006-02-20 18:00:00,6.23954,6.24307,6.23829,6.24178,394000000.0
2006-02-20 18:30:00,6.24174,6.24364,6.23935,6.23964,408000000.0
2006-02-20 19:00:00,6.24129,6.24314,6.23925,6.24126,409000000.0
2006-02-20 19:30:00,6.24065,6.24325,6.23922,6.24092,408000000.0
2006-02-20 20:00:00,6.24051,6.24239,6.23952,6.24122,390000000.0
2006-02-20 20:30:00,6.24084,6.24517,6.24058,6.24425,412000000.0
2006-02-20 21:00:00,6.24434,6.24573,6.24172,6.24334,378000000.0
2006-02-20 21:30:00,6.24324,6.24444,6.24139,6.24197,408000000.0
2006-02-20 22:00:00,6.242,6.24438,6.24122,6.24275,411000000.0
2006-02-20 22:30:00,6.24256,6.24315,6.23956,6.23993,381000000.0
2006-02-20 23:00:00,6.2405,6.24598,6.24008,6.24476,389000000.0
2006-02-20 23:30:00,6.24505,6.24703,6.2427,6.24424,433000000.0
2006-02-21 00:00:00,6.2441,6.24589,6.24133,6.24322,386000000.0
2006-02-21 00:30:00,6.24358,6.24584,6.2421,6.24453,394000000.0
2006-02-21 01:00:00,6.24414,6.25137,6.24414,6.24909,380000000.0
2006-02-21 01:30:00,6.25032,6.25123,6.24387,6.2476,407000000.0
2006-02-21 02:00:00,6.24676,6.24906,6.24409,6.24866,419000000.0
2006-02-21 02:30:00,6.24922,6.25363,6.24749,6.24749,404000000.0
2006-02-21 03:00:00,6.24749,6.25351,6.2469,6.25169,398000000.0
2006-02-21 03:30:00,6.25211,6.25387,6.24932,6.25088,400000000.0
2006-02-21 04:00:00,6.25007,6.25328,6.24779,6.25255,385000000.0
2006-02-21 04:30:00,6.2524,6.25577,6.25039,6.25385,383000000.0
2006-02-21 05:00:00,6.25337,6.25671,6.2515,6.25169,405000000.0
2006-02-21 05:30:00,6.25189,6.2539,6.2494,6.24955,424000000.0
2006-02-21 06:00:00,6.24962,6.2526,6.24901,6.25073,439000000.0
2006-02-21 06:30:00,6.25115,6.25398,6.24711,6.25213,390000000.0
2006-02-21 07:00:00,6.25279,6.25404,6.25055,6.25117,433000000.0
2006-02-21 07:30:00,6.25203,6.2532,6.25037,6.25117,367000000.0
2006-02-21 08:00:00,6.25095,6.25229,6.24762,6.25037,375000000.0
2006-02-21 08:30:00,6.25068,6.25339,6.2466,6.25148,403000000.0
2006-02-21 09:00:00,6.25135,6.25966,6.25077,6.25751,409000000.0
2006-02-21 09:30:00,6.25727,6.2608,6.25412,6.25759,446000000.0
2006-02-21 10:00:00,6.25771,6.26112,6.25656,6.2575,389000000.0
2006-02-21 10:30:00,6.25793,6.26075,6.25499,6.25499,367000000.0
2006-02-21 11:00:00,6.25592,6.25845,6.25434,6.25625,402000000.0
2006-02-21 11:30:00,6.25732,6.25847,6.25525,6.25725,380000000.0
2006-02-21 12:00:00,6.2576,6.26074,6.25257,6.25402,370000000.0
2006-02-21 12:30:00,6.25482,6.25784,6.25288,6.25722,388000000.0
2006-02-21 13:00:00,6.25708,6.26012,6.25565,6.25757,440000000.0
2006-02-21 13:30:00,6.25711,6.26349,6.2568,6.26222,356000000.0
2006-02-21 14:00:00,6.2619,6.26474,6.25672,6.25778,381000000.0
2006-02-21 14:30:00,6.25794,6.26015,6.25615,6.25817,387000000.0
2006-02-21 15:00:00,6.25826,6.26338,6.25661,6.26186,403000000.0
2006-02-21 15:30:00,6.26191,6.26504,6.25878,6.26014,412000000.0
2006-02-21 16:00:00,6.26075,6.26343,6.25836,6.26092,377000000.0
2006-02-21 16:30:00,6.2616,6.26353,6.25886,6.26176,394000000.0
2006-02-21 17:00:00,6.26281,6.26761,6.26089,6.26424,380000000.0
2006-02-21 17:30:00,6.26558,6.26951,6.26417,6.26637,415000000.0
2006-02-21 18:00:00,6.26575,6.26667,6.26077,6.26251,394000000.0
2006-02-21 18:30:00,6.26253,6.26396,6.25782,6.25933,408000000.0
2006-02-21 19:00:00,6.25884,6.26155,6.25492,6.25774,409000000.0
2006-02-21 19:30:00,6.25887,6.26151,6.25473,6.25632,408000000.0
2006-02-21 20:00:00,6.25654,6.25978,6.25642,6.25943,390000000.0
2006-02-21 20:30:00,6.25924,6.25963,6.2541,6.25632,412000000.0
2006-02-21 21:00:00,6.25652,6.25872,6.24958,6.25107,378000000.0
2006-02-21 21:30:00,6.25149,6.2546,6.2502,6.25445,408000000.0
2006-02-21 22:00:00,6.25516,6.25707,6.2537,6.25508,411000000.0
2006-02-21 22:30:00,6.25518,6.25991,6.25473,6.25913,381000000.0
2006-02-21 23:00:00,6.25906,6.26086,6.25704,6.25768,389000000.0
2006-02-21 23:30:00,6.25898,6.25989,6.25672,6.25857,433000000.0
2006-02-22 00:00:00,6.25917,6.26121,6.25823,6.26037,386000000.0
2006-02-22 00:30:00,6.26015,6.26193,6.25871,6.26065,394000000.0
2006-02-22 01:00:00,6.26092,6.2622,6.25836,6.25993,380000000.0
2006-02-22 01:30:00,6.26003,6.26049,6.25427,6.25464,407000000.0
2006-02-22 02:00:00,6.25454,6.25777,6.25255,6.25487,419000000.0
2006-02-22 02:30:00,6.25524,6.2563,6.25288,6.25478,404000000.0
2006-02-22 03:00:00,6.25587,6.25971,6.25528,6.25727,398000000.0
2006-02-22 03:30:00,6.2574,6.2574,6.25125,6.25316,400000000.0
2006-02-22 04:00:00,6.25338,6.25458,6.24954,6.2509,385000000.0
2006-02-22 04:30:00,6.25036,6.25291,6.24861,6.24884,383000000.0
2006-02-22 05:00:00,6.2486,6.25302,6.2486,6.2518,405000000.0
2006-02-22 05:30:00,6.25143,6.25555,6.24936,6.25468,424000000.0
2006-02-22 06:00:00,6.2551,6.25629,6.2525,6.25487,439000000.0
2006-02-22 06:30:00,6.25406,6.25664,6.25312,6.25398,390000000.0
2006-02-22 07:00:00,6.25417,6.25669,6.253,6.25493,433000000.0
2006-02-22 07:30:00,6.25406,6.256,6.25285,6.25414,367000000.0
2006-02-22 08:00:00,6.25436,6.25503,6.25124,6.25229,375000000.0
2006-02-22 08:30:00,6.25242,6.2555,6.25059,6.25507,403000000.0
2006-02-22 09:00:00,6.25606,6.26047,6.25521,6.25769,409000000.0
2006-02-22 09:30:00,6.25751,6.26046,6.25558,6.25706,446000000.0
2006-02-22 10:00:00,6.25853,6.26247,6.25751,6.26,389000000.0
2006-02-22 10:30:00,6.26061,6.26425,6.25758,6.26313,367000000.0
2006-02-22 11:00:00,6.26298,6.26707,6.2618,6.26548,402000000.0
2006-02-22 11:30:00,6.26445,6.26726,6.26178,6.26353,380000000.0
2006-02-22 12:00:00,6.26364,6.27679,6.26111,6.27595,370000000.0
2006-02-22 12:30:00,6.27637,6.28216,6.27529,6.27653,388000000.0
2006-02-22 13:00:00,6.27608,6.27717,6.26862,6.27163,440000000.0
2006-02-22 13:30:00,6.26968,6.2766,6.2694,6.27524,356000000.0
2006-02-22 14:00:00,6.27553,6.27831,6.27378,6.27538,381000000.0
2006-02-22 14:30:00,6.27568,6.27585,6.2711,6.27418,387000000.0
2006-02-22 15:00:00,6.27321,6.28225,6.27181,6.2798,403000000.0
2006-02-22 15:30:00,6.2825,6.2838,6.26726,6.27327,412000000.0
2006-02-22 16:00:00,6.27383,6.2761,6.26591,6.27193,377000000.0
2006-02-22 16:30:00,6.27233,6.27426,6.26992,6.27313,394000000.0
2006-02-22 17:00:00,6.27367,6.27727,6.26941,6.26981,380000000.0
2006-02-22 17:30:00,6.27126,6.27718,6.26957,6.27659,415000000.0
2006-02-22 18:00:00,6.27619,6.27713,6.26965,6.27069,394000000.0
2006-02-22 18:30:00,6.27025,6.27057,6.25977,6.26313,408000000.0
2006-02-22 19:00:00,6.26281,6.26477,6.25642,6.25974,409000000.0
2006-02-22 19:30:00,6.26018,6.26113,6.25327,6.25662,408000000.0
2006-02-22 20:00:00,6.25781,6.26258,6.2572,6.26074,390000000.0
2006-02-22 20:30:00,6.26077,6.26424,6.25914,6.26321,412000000.0
2006-02-22 21:00:00,6.26291,6.2672,6.26085,6.26485,378000000.0
2006-02-22 21:30:00,6.26486,6.26685,6.26163,6.2653,408000000.0
2006-02-22 22:00:00,6.26454,6.2665,6.26182,6.26431,411000000.0
2006-02-22 22:30:00,6.26451,6.26518,6.26141,6.26214,381000000.0
2006-02-22 23:00:00,6.26222,6.26459,6.25726,6.25866,389000000.0
2006-02-22 23:30:00,6.25875,6.25917,6.25534,6.25686,433000000.0
2006-02-23 00:00:00,6.25685,6.25914,6.25567,6.25687,386000000.0
2006-02-23 00:30:00,6.25713,6.26119,6.2571,6.25767,394000000.0
2006-02-23 01:00:00,6.25771,6.25964,6.25538,6.25706,380000000.0
2006-02-23 01:30:00,6.25685,6.26021,6.25498,6.25546,407000000.0
2006-02-23 02:00:00,6.25527,6.26412,6.25527,6.26207,419000000.0
2006-02-23 02:30:00,6.26015,6.26465,6.25994,6.26159,404000000.0
2006-02-23 03:00:00,6.26131,6.26421,6.25954,6.26319,398000000.0
2006-02-23 03:30:00,6.26312,6.26461,6.26064,6.26306,400000000.0
2006-02-23 04:00:00,6.26226,6.26323,6.26045,6.26108,385000000.0
2006-02-23 04:30:00,6.26117,6.26307,6.26013,6.26254,383000000.0
2006-02-23 05:00:00,6.26259,6.26579,6.26162,6.2632,405000000.0
2006-02-23 05:30:00,6.2626,6.26923,6.26217,6.26823,424000000.0
2006-02-23 06:00:00,6.26788,6.26929,6.26294,6.2641,439000000.0
2006-02-23 06:30:00,6.2639,6.2639,6.25752,6.25994,390000000.0
2006-02-23 07:00:00,6.25822,6.26324,6.25822,6.25952,433000000.0
2006-02-23 07:30:00,6.26084,6.26365,6.25641,6.25978,367000000.0
2006-02-23 08:00:00,6.25974,6.26119,6.25487,6.25719,375000000.0
2006-02-23 08:30:00,6.25768,6.26077,6.25411,6.25837,403000000.0
2006-02-23 09:00:00,6.25849,6.25981,6.25561,6.25868,409000000.0
2006-02-23 09:30:00,6.25862,6.26477,6.25767,6.26316,446000000.0
2006-02-23 10:00:00,6.26394,6.26454,6.25801,6.26354,389000000.0
2006-02-23 10:30:00,6.26286,6.26548,6.25947,6.25969,367000000.0
2006-02-23 11:00:00,6.25959,6.26114,6.24258,6.24679,402000000.0
2006-02-23 11:30:00,6.24659,6.24762,6.24288,6.24493,380000000.0
2006-02-23 12:00:00,6.24452,6.24686,6.23821,6.2464,370000000.0
2006-02-23 12:30:00,6.24607,6.24676,6.22798,6.23048,388000000.0
2006-02-23 13:00:00,6.23139,6.23574,6.23024,6.23314,440000000.0
2006-02-23 13:30:00,6.23318,6.23537,6.22788,6.23537,356000000.0
2006-02-23 14:00:00,6.2361,6.23642,6.2315,6.23558,381000000.0
2006-02-23 14:30:00,6.23567,6.23766,6.23259,6.23469,387000000.0
2006-02-23 15:00:00,6.23555,6.23555,6.23071,6.23159,403000000.0
2006-02-23 15:30:00,6.23365,6.24189,6.23279,6.23523,412000000.0
2006-02-23 16:00:00,6.23572,6.24021,6.2297,6.23868,377000000.0
2006-02-23 16:30:00,6.23953,6.25752,6.23856,6.25311,394000000.0
2006-02-23 17:00:00,6.25259,6.2593,6.25087,6.2575,380000000.0
2006-02-23 17:30:00,6.25914,6.2606,6.25176,6.25365,415000000.0
2006-02-23 18:00:00,6.25294,6.25734,6.24736,6.2532,394000000.0
2006-02-23 18:30:00,6.25315,6.25429,6.24957,6.25097,408000000.0
2006-02-23 19:00:00,6.25216,6.25555,6.24821,6.25334,409000000.0
2006-02-23 19:30:00,6.25217,6.25341,6.24738,6.2529,408000000.0
2006-02-23 20:00:00,6.25212,6.25541,6.25007,6.2524,390000000.0
2006-02-23 20:30:00,6.25355,6.25446,6.24753,6.24765,412000000.0
2006-02-23 21:00:00,6.24791,6.25255,6.24791,6.24983,378000000.0
2006-02-23 21:30:00,6.25043,6.25405,6.24791,6.25405,408000000.0
2006-02-23 22:00:00,6.25263,6.25634,6.25004,6.25592,411000000.0
2006-02-23 22:30:00,6.2559,6.25725,6.25405,6.25528,381000000.0
2006-02-23 23:00:00,6.25495,6.25542,6.25115,6.2528,389000000.0
2006-02-23 23:30:00,6.25265,6.25521,6.25005,6.25418,433000000.0
2006-02-24 00:00:00,6.25423,6.25598,6.25172,6.25433,386000000.0
2006-02-24 00:30:00,6.25464,6.25591,6.25198,6.25307,394000000.0
2006-02-24 01:00:00,6.25271,6.25609,6.25246,6.25434,380000000.0
2006-02-24 01:30:00,6.25391,6.2565,6.25244,6.25266,407000000.0
2006-02-24 02:00:00,6.25227,6.25643,6.24448,6.24863,419000000.0
2006-02-24 02:30:00,6.24967,6.25292,6.247,6.25292,404000000.0
2006-02-24 03:00:00,6.25262,6.25412,6.24986,6.25331,398000000.0
2006-02-24 03:30:00,6.25325,6.25389,6.24936,6.25045,400000000.0
2006-02-24 04:00:00,6.24994,6.25483,6.2499,6.25245,385000000.0
2006-02-24 04:30:00,6.253,6.25373,6.24766,6.24884,383000000.0
2006-02-24 05:00:00,6.24911,6.25377,6.24783,6.25076,405000000.0
2006-02-24 05:30:00,6.25134,6.25322,6.24831,6.25125,424000000.0
2006-02-24 06:00:00,6.25077,6.2518,6.24877,6.24957,439000000.0
2006-02-24 06:30:00,6.24988,6.25119,6.24854,6.24877,390000000.0
2006-02-24 07:00:00,6.24863,6.25136,6.24747,6.24991,433000000.0
2006-02-24 07:30:00,6.24926,6.25175,6.24754,6.25096,367000000.0
2006-02-24 08:00:00,6.25185,6.25457,6.24966,6.25177,375000000.0
2006-02-24 08:30:00,6.25214,6.25369,6.24999,6.25229,403000000.0
2006-02-24 09:00:00,6.25257,6.25402,6.24909,6.25054,409000000.0
2006-02-24 09:30:00,6.25029,6.25746,6.24968,6.2545,446000000.0
2006-02-24 10:00:00,6.25541,6.26897,6.25471,6.267,389000000.0
2006-02-24 10:30:00,6.26655,6.2698,6.26078,6.26347,367000000.0
2006-02-24 11:00:00,6.26329,6.2655,6.25798,6.26485,402000000.0
2006-02-24 11:30:00,6.26512,6.26533,6.25872,6.26258,380000000.0
2006-02-24 12:00:00,6.26314,6.26612,6.25951,6.26381,370000000.0
2006-02-24 12:30:00,6.26368,6.27166,6.26195,6.26505,388000000.0
2006-02-24 13:00:00,6.26574,6.26917,6.26348,6.26709,440000000.0
2006-02-24 13:30:00,6.26705,6.26838,6.26052,6.2634,356000000.0
2006-02-24 14:00:00,6.26252,6.26552,6.26013,6.2651,381000000.0
2006-02-24 14:30:00,6.264,6.2698,6.26364,6.26565,387000000.0
2006-02-24 15:00:00,6.26534,6.26934,6.26309,6.26471,403000000.0
2006-02-24 15:30:00,6.26321,6.26921,6.25544,6.2642,412000000.0
2006-02-24 16:00:00,6.26402,6.26698,6.26214,6.2657,377000000.0
2006-02-24 16:30:00,6.26593,6.2666,6.26226,6.26369,394000000.0
2006-02-24 17:00:00,6.26464,6.27087,6.25977,6.2679,380000000.0
2006-02-24 17:30:00,6.26733,6.28114,6.26662,6.28004,415000000.0
2006-02-24 18:00:00,6.27966,6.28122,6.27333,6.27454,394000000.0
2006-02-24 18:30:00,6.27484,6.2774,6.27162,6.27185,408000000.0
2006-02-24 19:00:00,6.2732,6.27845,6.27292,6.27636,409000000.0
2006-02-24 19:30:00,6.27624,6.27987,6.27306,6.27375,408000000.0
2006-02-24 20:00:00,6.27445,6.27792,6.27333,6.27676,390000000.0
2006-02-24 20:30:00,6.27591,6.27807,6.27362,6.27485,412000000.0
2006-02-24 21:00:00,6.27488,6.28085,6.2735,6.2781,378000000.0
2006-02-24 21:30:00,6.27813,6.27815,6.27057,6.27581,408000000.0
2006-02-24 22:00:00,6.27669,6.27882,6.27424,6.2787,411000000.0
2006-02-24 22:30:00,6.27754,6.28157,6.27624,6.27925,381000000.0
2006-02-24 23:00:00,6.2791,6.28197,6.27527,6.27615,389000000.0
2006-02-24 23:30:00,6.27608,6.27697,6.27344,6.27513,433000000.0
2006-02-27 02:00:00,6.29535,6.2988,6.29159,6.29626,419000000.0
2006-02-27 02:30:00,6.29595,6.30256,6.29292,6.29293,404000000.0
2006-02-27 03:00:00,6.29266,6.29628,6.29014,6.29238,398000000.0
2006-02-27 03:30:00,6.2925,6.2939,6.28379,6.28522,400000000.0
2006-02-27 04:00:00,6.28465,6.28693,6.28168,6.28541,385000000.0
2006-02-27 04:30:00,6.28634,6.28707,6.27845,6.27854,383000000.0
2006-02-27 05:00:00,6.27906,6.28144,6.2786,6.2799,405000000.0
2006-02-27 05:30:00,6.27844,6.28206,6.27821,6.27931,424000000.0
2006-02-27 06:00:00,6.27956,6.28252,6.27939,6.28144,439000000.0
2006-02-27 06:30:00,6.28132,6.28295,6.27402,6.2773,390000000.0
2006-02-27 07:00:00,6.27789,6.28213,6.2762,6.28107,433000000.0
2006-02-27 07:30:00,6.28115,6.28394,6.27841,6.27999,367000000.0
2006-02-27 08:00:00,6.27938,6.28621,6.27861,6.2845,375000000.0
2006-02-27 08:30:00,6.28423,6.28749,6.27941,6.28699,403000000.0
2006-02-27 09:00:00,6.28588,6.2911,6.28384,6.28854,409000000.0
2006-02-27 09:30:00,6.28905,6.29026,6.28316,6.28527,446000000.0
2006-02-27 10:00:00,6.28457,6.29565,6.28255,6.29303,389000000.0
2006-02-27 10:30:00,6.29322,6.29515,6.28814,6.2904,367000000.0
2006-02-27 11:00:00,6.28958,6.29397,6.28782,6.29364,402000000.0
2006-02-27 11:30:00,6.29345,6.29449,6.2893,6.28993,380000000.0
2006-02-27 12:00:00,6.29052,6.29226,6.28637,6.28674,370000000.0
2006-02-27 12:30:00,6.28627,6.28861,6.28411,6.2878,388000000.0
2006-02-27 13:00:00,6.28805,6.29007,6.28419,6.28513,440000000.0
2006-02-27 13:30:00,6.28473,6.2875,6.28247,6.28721,356000000.0
2006-02-27 14:00:00,6.28575,6.28688,6.28155,6.2867,381000000.0
2006-02-27 14:30:00,6.28651,6.28696,6.28211,6.28649,387000000.0
2006-02-27 15:00:00,6.28685,6.28893,6.28099,6.28533,403000000.0
2006-02-27 15:30:00,6.28602,6.28996,6.28427,6.28945,412000000.0
2006-02-27 16:00:00,6.29003,6.29443,6.28745,6.29119,377000000.0
2006-02-27 16:30:00,6.29059,6.29322,6.28797,6.29234,394000000.0
2006-02-27 17:00:00,6.2923,6.29526,6.28996,6.29092,380000000.0
2006-02-27 17:30:00,6.29097,6.29197,6.28298,6.28652,415000000.0
2006-02-27 18:00:00,6.28558,6.29078,6.28489,6.28625,394000000.0
2006-02-27 18:30:00,6.28671,6.28731,6.2805,6.28407,408000000.0
2006-02-27 19:00:00,6.28582,6.28876,6.28311,6.28839,409000000.0
2006-02-27 19:30:00,6.28705,6.29366,6.28669,6.28743,408000000.0
2006-02-27 20:00:00,6.28863,6.28998,6.28171,6.28447,390000000.0
2006-02-27 20:30:00,6.28553,6.28739,6.28368,6.28572,412000000.0
2006-02-27 21:00:00,6.28599,6.28913,6.28506,6.286,378000000.0
2006-02-27 21:30:00,6.28647,6.28912,6.28468,6.28669,408000000.0
2006-02-27 22:00:00,6.28735,6.28865,6.28469,6.28861,411000000.0
2006-02-27 22:30:00,6.28908,6.29222,6.28671,6.29027,381000000.0
2006-02-27 23:00:00,6.29063,6.29288,6.2895,6.29003,389000000.0
2006-02-27 23:30:00,6.2902,6.29271,6.28806,6.29022,433000000.0
2006-02-28 00:00:00,6.29204,6.29335,6.29054,6.29203,386000000.0
2006-02-28 00:30:00,6.29217,6.29281,6.28913,6.29112,394000000.0
2006-02-28 01:00:00,6.2911,6.29363,6.28883,6.29037,380000000.0
2006-02-28 01:30:00,6.29038,6.2915,6.28724,6.2893,407000000.0
2006-02-28 02:00:00,6.28935,6.29534,6.28935,6.29432,419000000.0
2006-02-28 02:30:00,6.29492,6.29795,6.29053,6.29693,404000000.0
2006-02-28 03:00:00,6.29581,6.29718,6.29189,6.29268,398000000.0
2006-02-28 03:30:00,6.29279,6.29433,6.29043,6.29321,400000000.0
2006-02-28 04:00:00,6.29232,6.29457,6.29027,6.29241,385000000.0
2006-02-28 04:30:00,6.29304,6.29304,6.28531,6.28745,383000000.0
2006-02-28 05:00:00,6.28865,6.2899,6.28217,6.28455,405000000.0
2006-02-28 05:30:00,6.28425,6.28714,6.28175,6.28242,424000000.0
2006-02-28 06:00:00,6.28397,6.28637,6.28186,6.28288,439000000.0
2006-02-28 06:30:00,6.2828,6.28707,6.28253,6.2841,390000000.0
2006-02-28 07:00:00,6.28432,6.28669,6.28212,6.28428,433000000.0
2006-02-28 07:30:00,6.28451,6.28676,6.28258,6.28438,367000000.0
2006-02-28 08:00:00,6.28426,6.28556,6.27986,6.28266,375000000.0
2006-02-28 08:30:00,6.28248,6.28757,6.28226,6.28508,403000000.0
2006-02-28 09:00:00,6.28535,6.29216,6.28509,6.29058,409000000.0
2006-02-28 09:30:00,6.28935,6.293,6.28784,6.28938,446000000.0
2006-02-28 10:00:00,6.28971,6.29122,6.28491,6.28798,389000000.0
2006-02-28 10:30:00,6.28804,6.28855,6.27942,6.28133,367000000.0
2006-02-28 11:00:00,6.28178,6.28291,6.2744,6.27522,402000000.0
2006-02-28 11:30:00,6.27534,6.27822,6.2731,6.27774,380000000.0
2006-02-28 12:00:00,6.27776,6.27868,6.27273,6.27411,370000000.0
2006-02-28 12:30:00,6.27419,6.2756,6.26658,6.26861,388000000.0
2006-02-28 13:00:00,6.27036,6.27238,6.26735,6.27122,440000000.0
2006-02-28 13:30:00,6.2699,6.27743,6.26706,6.27537,356000000.0
2006-02-28 14:00:00,6.27533,6.2768,6.27166,6.27348,381000000.0
2006-02-28 14:30:00,6.27463,6.277,6.2722,6.2753,387000000.0
2006-02-28 15:00:00,6.27553,6.27939,6.27261,6.27291,403000000.0
2006-02-28 15:30:00,6.27473,6.27673,6.27025,6.27471,412000000.0
2006-02-28 16:00:00,6.2757,6.27783,6.2718,6.27583,377000000.0
2006-02-28 16:30:00,6.27463,6.27681,6.26993,6.26998,394000000.0
2006-02-28 17:00:00,6.2687,6.27074,6.24971,6.25118,380000000.0
2006-02-28 17:30:00,6.25098,6.25443,6.24632,6.25377,415000000.0
2006-02-28 18:00:00,6.25294,6.25995,6.248,6.24901,394000000.0
2006-02-28 18:30:00,6.2485,6.25737,6.2478,6.25176,408000000.0
2006-02-28 19:00:00,6.25225,6.25384,6.24872,6.25068,409000000.0
2006-02-28 19:30:00,6.25189,6.25279,6.24931,6.2516,408000000.0
2006-02-28 20:00:00,6.25195,6.25333,6.24809,6.24876,390000000.0
2006-02-28 20:30:00,6.24842,6.25019,6.24245,6.24485,412000000.0
2006-02-28 21:00:00,6.24482,6.24731,6.24146,6.2453,378000000.0
2006-02-28 21:30:00,6.24361,6.25308,6.24361,6.2521,408000000.0
2006-02-28 22:00:00,6.25313,6.25346,6.25044,6.25175,411000000.0
2006-02-28 22:30:00,6.25112,6.25432,6.24959,6.25386,381000000.0
2006-02-28 23:00:00,6.25239,6.25648,6.25139,6.25641,389000000.0
2006-02-28 23:30:00,6.25529,6.25638,6.25117,6.25229,433000000.0
2006-03-01 00:00:00,6.25386,6.25386,6.24724,6.24974,386000000.0
2006-03-01 00:30:00,6.24997,6.25145,6.24698,6.24866,394000000.0
2006-03-01 01:00:00,6.2488,6.25145,6.2469,6.24795,380000000.0
2006-03-01 01:30:00,6.24766,6.25094,6.24306,6.24607,407000000.0
2006-03-01 02:00:00,6.24667,6.24927,6.23871,6.23911,419000000.0
2006-03-01 02:30:00,6.23979,6.24375,6.23811,6.24316,404000000.0
2006-03-01 03:00:00,6.24346,6.24706,6.24103,6.24253,398000000.0
2006-03-01 03:30:00,6.24259,6.24545,6.24106,6.24452,400000000.0
2006-03-01 04:00:00,6.24411,6.24592,6.24117,6.24331,385000000.0
2006-03-01 04:30:00,6.24336,6.24442,6.23799,6.23823,383000000.0
2006-03-01 05:00:00,6.23876,6.24213,6.23813,6.24002,405000000.0
2006-03-01 05:30:00,6.23914,6.24279,6.23843,6.23987,424000000.0
2006-03-01 06:00:00,6.23994,6.24509,6.23648,6.24285,439000000.0
2006-03-01 06:30:00,6.24325,6.24656,6.23955,6.23993,390000000.0
2006-03-01 07:00:00,6.23978,6.24425,6.2388,6.24223,433000000.0
2006-03-01 07:30:00,6.24175,6.2492,6.24113,6.24772,367000000.0
2006-03-01 08:00:00,6.248,6.2481,6.24412,6.24475,375000000.0
2006-03-01 08:30:00,6.24496,6.24766,6.2429,6.24592,403000000.0
2006-03-01 09:00:00,6.246,6.24921,6.24523,6.24697,409000000.0
2006-03-01 09:30:00,6.246,6.24786,6.24109,6.24481,446000000.0
2006-03-01 10:00:00,6.24459,6.24688,6.24064,6.24597,389000000.0
2006-03-01 10:30:00,6.24503,6.24616,6.24034,6.24298,367000000.0
2006-03-01 11:00:00,6.24294,6.24461,6.23868,6.24247,402000000.0
2006-03-01 11:30:00,6.24255,6.2448,6.24009,6.24104,380000000.0
2006-03-01 12:00:00,6.24158,6.2441,6.23654,6.24271,370000000.0
2006-03-01 12:30:00,6.24244,6.24722,6.24002,6.24569,388000000.0
2006-03-01 13:00:00,6.24597,6.24707,6.24258,6.2449,440000000.0
2006-03-01 13:30:00,6.24417,6.24585,6.23957,6.24581,356000000.0
2006-03-01 14:00:00,6.24526,6.24527,6.23911,6.24163,381000000.0
2006-03-01 14:30:00,6.24171,6.24373,6.23948,6.24133,387000000.0
2006-03-01 15:00:00,6.24131,6.24163,6.23199,6.23692,403000000.0
2006-03-01 15:30:00,6.23605,6.23629,6.22829,6.22978,412000000.0
2006-03-01 16:00:00,6.22976,6.23384,6.22501,6.2293,377000000.0
2006-03-01 16:30:00,6.22934,6.2378,6.22875,6.2347,394000000.0
2006-03-01 17:00:00,6.23542,6.24592,6.23346,6.23979,380000000.0
2006-03-01 17:30:00,6.24095,6.25089,6.2371,6.2467,415000000.0
2006-03-01 18:00:00,6.24686,6.25191,6.24477,6.24987,394000000.0
2006-03-01 18:30:00,6.25077,6.26622,6.24917,6.26561,408000000.0
2006-03-01 19:00:00,6.26577,6.26878,6.25836,6.25968,409000000.0
2006-03-01 19:30:00,6.25949,6.26152,6.25543,6.25672,408000000.0
2006-03-01 20:00:00,6.25715,6.26528,6.2563,6.25845,390000000.0
2006-03-01 20:30:00,6.25879,6.26267,6.25388,6.25504,412000000.0
2006-03-01 21:00:00,6.25504,6.26081,6.25408,6.25532,378000000.0
2006-03-01 21:30:00,6.25663,6.25981,6.25416,6.25465,408000000.0
2006-03-01 22:00:00,6.25602,6.25667,6.25261,6.25493,411000000.0
2006-03-01 22:30:00,6.25464,6.25788,6.25305,6.25481,381000000.0
2006-03-01 23:00:00,6.25462,6.25712,6.25432,6.25459,389000000.0
2006-03-01 23:30:00,6.25579,6.25666,6.25151,6.25247,433000000.0
2006-03-02 00:00:00,6.25234,6.25523,6.25018,6.25144,386000000.0
2006-03-02 00:30:00,6.25154,6.25361,6.24958,6.25149,394000000.0
2006-03-02 01:00:00,6.25122,6.25425,6.24994,6.25329,380000000.0
2006-03-02 01:30:00,6.2533,6.25436,6.25008,6.25304,407000000.0
2006-03-02 02:00:00,6.25259,6.25792,6.25228,6.25555,419000000.0
2006-03-02 02:30:00,6.25473,6.25605,6.25208,6.25442,404000000.0
2006-03-02 03:00:00,6.25509,6.25703,6.25357,6.25516,398000000.0
2006-03-02 03:30:00,6.25588,6.2561,6.25298,6.25388,400000000.0
2006-03-02 04:00:00,6.25456,6.25615,6.25186,6.25293,385000000.0
2006-03-02 04:30:00,6.25306,6.25559,6.2517,6.25289,383000000.0
2006-03-02 05:00:00,6.25208,6.25347,6.24925,6.25062,405000000.0
2006-03-02 05:30:00,6.24969,6.25283,6.24897,6.25077,424000000.0
2006-03-02 06:00:00,6.25216,6.25262,6.24974,6.25114,439000000.0
2006-03-02 06:30:00,6.25168,6.25404,6.24915,6.25305,390000000.0
2006-03-02 07:00:00,6.2538,6.25388,6.25004,6.25102,433000000.0
2006-03-02 07:30:00,6.25179,6.25305,6.25022,6.25186,367000000.0
2006-03-02 08:00:00,6.25192,6.25308,6.24784,6.24784,375000000.0
2006-03-02 08:30:00,6.24799,6.24991,6.24587,6.24827,403000000.0
2006-03-02 09:00:00,6.24763,6.24964,6.24511,6.24758,409000000.0
2006-03-02 09:30:00,6.24783,6.2499,6.24376,6.24494,446000000.0
2006-03-02 10:00:00,6.24604,6.24704,6.24182,6.24327,389000000.0
2006-03-02 10:30:00,6.24283,6.24652,6.24091,6.24447,367000000.0
2006-03-02 11:00:00,6.24445,6.24584,6.23681,6.23818,402000000.0
2006-03-02 11:30:00,6.23828,6.24476,6.23803,6.24212,380000000.0
2006-03-02 12:00:00,6.24259,6.24483,6.2388,6.24201,370000000.0
2006-03-02 12:30:00,6.24137,6.24701,6.24133,6.24364,388000000.0
2006-03-02 13:00:00,6.24448,6.24519,6.23875,6.2398,440000000.0
2006-03-02 13:30:00,6.23934,6.24366,6.23934,6.24366,356000000.0
2006-03-02 14:00:00,6.24327,6.24482,6.23957,6.24405,381000000.0
2006-03-02 14:30:00,6.24423,6.24727,6.2401,6.24564,387000000.0
2006-03-02 15:00:00,6.2464,6.25371,6.24557,6.2514,403000000.0
2006-03-02 15:30:00,6.25111,6.25127,6.23091,6.24192,412000000.0
2006-03-02 16:00:00,6.24236,6.24727,6.23538,6.23876,377000000.0
2006-03-02 16:30:00,6.23902,6.2443,6.23226,6.23318,394000000.0
2006-03-02 17:00:00,6.23381,6.23459,6.21101,6.21748,380000000.0
2006-03-02 17:30:00,6.21759,6.22059,6.21075,6.22059,415000000.0
2006-03-02 18:00:00,6.22036,6.22075,6.20376,6.20621,394000000.0
2006-03-02 18:30:00,6.20659,6.21492,6.20407,6.20987,408000000.0
2006-03-02 19:00:00,6.20962,6.21001,6.2017,6.2017,409000000.0
2006-03-02 19:30:00,6.20186,6.20681,6.19906,6.20577,408000000.0
2006-03-02 20:00:00,6.20538,6.20538,6.20041,6.20375,390000000.0
2006-03-02 20:30:00,6.20322,6.20544,6.20169,6.20322,412000000.0
2006-03-02 21:00:00,6.20323,6.20372,6.19278,6.19554,378000000.0
2006-03-02 21:30:00,6.19559,6.19585,6.1917,6.19438,408000000.0
2006-03-02 22:00:00,6.19451,6.19706,6.19044,6.19243,411000000.0
2006-03-02 22:30:00,6.19194,6.1936,6.18795,6.18925,381000000.0
2006-03-02 23:00:00,6.18973,6.19319,6.18786,6.18929,389000000.0
2006-03-02 23:30:00,6.1906,6.19333,6.18892,6.19148,433000000.0
2006-03-03 00:00:00,6.19213,6.19349,6.18976,6.19148,386000000.0
2006-03-03 00:30:00,6.19155,6.19533,6.19104,6.19288,394000000.0
2006-03-03 01:00:00,6.19301,6.19615,6.1924,6.19551,380000000.0
2006-03-03 01:30:00,6.19555,6.19555,6.18944,6.19238,407000000.0
2006-03-03 02:00:00,6.19244,6.19655,6.19094,6.19406,419000000.0
2006-03-03 02:30:00,6.19424,6.20243,6.19286,6.2002,404000000.0
2006-03-03 03:00:00,6.201,6.20429,6.19651,6.19752,398000000.0
2006-03-03 03:30:00,6.19934,6.20493,6.19773,6.20493,400000000.0
2006-03-03 04:00:00,6.20506,6.20624,6.20101,6.20279,385000000.0
2006-03-03 04:30:00,6.20296,6.20507,6.20129,6.20324,383000000.0
2006-03-03 05:00:00,6.20329,6.20472,6.20029,6.20093,405000000.0
2006-03-03 05:30:00,6.20065,6.2038,6.19965,6.20252,424000000.0
2006-03-03 06:00:00,6.20252,6.20402,6.19709,6.19709,439000000.0
2006-03-03 06:30:00,6.19748,6.20036,6.19632,6.197,390000000.0
2006-03-03 07:00:00,6.19696,6.19968,6.19598,6.19657,433000000.0
2006-03-03 07:30:00,6.19627,6.20178,6.19596,6.19772,367000000.0
2006-03-03 08:00:00,6.19711,6.20129,6.19522,6.20021,375000000.0
2006-03-03 08:30:00,6.201,6.20284,6.19845,6.20031,403000000.0
2006-03-03 09:00:00,6.20002,6.20461,6.1974,6.20263,409000000.0
2006-03-03 09:30:00,6.20244,6.20338,6.19782,6.19888,446000000.0
2006-03-03 10:00:00,6.1993,6.20371,6.19868,6.20308,389000000.0
2006-03-03 10:30:00,6.20319,6.20414,6.201,6.20267,367000000.0
2006-03-03 11:00:00,6.20266,6.20711,6.20216,6.20532,402000000.0
2006-03-03 11:30:00,6.20453,6.20697,6.20225,6.20422,380000000.0
2006-03-03 12:00:00,6.20558,6.2065,6.19693,6.1984,370000000.0
2006-03-03 12:30:00,6.197,6.20379,6.197,6.20298,388000000.0
2006-03-03 13:00:00,6.20378,6.20803,6.20181,6.20366,440000000.0
2006-03-03 13:30:00,6.20401,6.20552,6.20034,6.20351,356000000.0
2006-03-03 14:00:00,6.20338,6.20338,6.19628,6.19896,381000000.0
2006-03-03 14:30:00,6.19952,6.20181,6.19628,6.19961,387000000.0
2006-03-03 15:00:00,6.20048,6.20233,6.19711,6.19839,403000000.0
2006-03-03 15:30:00,6.19666,6.19773,6.19172,6.19344,412000000.0
2006-03-03 16:00:00,6.19273,6.19338,6.1866,6.18824,377000000.0
2006-03-03 16:30:00,6.18796,6.19355,6.1853,6.18725,394000000.0
2006-03-03 17:00:00,6.18704,6.2136,6.18704,6.20508,380000000.0
2006-03-03 17:30:00,6.20515,6.20712,6.19841,6.20712,415000000.0
2006-03-03 18:00:00,6.20638,6.20647,6.19403,6.19548,394000000.0
2006-03-03 18:30:00,6.19673,6.20067,6.19332,6.19848,408000000.0
2006-03-03 19:00:00,6.19825,6.20072,6.1957,6.19916,409000000.0
2006-03-03 19:30:00,6.1989,6.20355,6.19692,6.19999,408000000.0
2006-03-03 20:00:00,6.20068,6.20157,6.19392,6.19625,390000000.0
2006-03-03 20:30:00,6.19726,6.1982,6.19542,6.19565,412000000.0
2006-03-03 21:00:00,6.19622,6.20145,6.19561,6.19833,378000000.0
2006-03-03 21:30:00,6.19807,6.19892,6.19497,6.19699,408000000.0
2006-03-03 22:00:00,6.19593,6.19671,6.19027,6.19263,411000000.0
2006-03-03 22:30:00,6.19253,6.19419,6.19116,6.19349,381000000.0
2006-03-03 23:00:00,6.19286,6.19491,6.18954,6.19121,389000000.0
2006-03-03 23:30:00,6.19091,6.19235,6.18828,6.18835,433000000.0
2006-03-06 02:00:00,6.16951,6.17703,6.16342,6.17506,419000000.0
2006-03-06 02:30:00,6.17491,6.17641,6.16872,6.16956,404000000.0
2006-03-06 03:00:00,6.16988,6.17126,6.16789,6.16982,398000000.0
2006-03-06 03:30:00,6.17001,6.17084,6.16764,6.17005,400000000.0
2006-03-06 04:00:00,6.1696,6.17578,6.16876,6.17446,385000000.0
2006-03-06 04:30:00,6.17469,6.17562,6.17168,6.1726,383000000.0
2006-03-06 05:00:00,6.17272,6.17782,6.17193,6.17649,405000000.0
2006-03-06 05:30:00,6.17672,6.17737,6.17384,6.17624,424000000.0
2006-03-06 06:00:00,6.17514,6.17651,6.17295,6.17575,439000000.0
2006-03-06 06:30:00,6.17652,6.18013,6.17592,6.17994,390000000.0
2006-03-06 07:00:00,6.1799,6.18125,6.17502,6.1777,433000000.0
2006-03-06 07:30:00,6.17838,6.17999,6.17635,6.1789,367000000.0
2006-03-06 08:00:00,6.17846,6.17952,6.17438,6.17567,375000000.0
2006-03-06 08:30:00,6.17611,6.18283,6.17423,6.17837,403000000.0
2006-03-06 09:00:00,6.17888,6.17955,6.17016,6.17587,409000000.0
2006-03-06 09:30:00,6.17687,6.17876,6.17327,6.1753,446000000.0
2006-03-06 10:00:00,6.17533,6.17951,6.17323,6.17636,389000000.0
2006-03-06 10:30:00,6.17505,6.18675,6.17445,6.18606,367000000.0
2006-03-06 11:00:00,6.18651,6.18947,6.18386,6.18681,402000000.0
2006-03-06 11:30:00,6.18778,6.18996,6.18451,6.18606,380000000.0
2006-03-06 12:00:00,6.18576,6.19048,6.18372,6.18866,370000000.0
2006-03-06 12:30:00,6.18997,6.19712,6.18833,6.19571,388000000.0
2006-03-06 13:00:00,6.19571,6.19918,6.19388,6.19565,440000000.0
2006-03-06 13:30:00,6.19557,6.19746,6.19167,6.19461,356000000.0
2006-03-06 14:00:00,6.19425,6.19857,6.193,6.19824,381000000.0
2006-03-06 14:30:00,6.19773,6.20494,6.19753,6.2007,387000000.0
2006-03-06 15:00:00,6.20022,6.20492,6.19982,6.20332,403000000.0
2006-03-06 15:30:00,6.20366,6.20729,6.19933,6.20079,412000000.0
2006-03-06 16:00:00,6.20123,6.20481,6.1979,6.1998,377000000.0
2006-03-06 16:30:00,6.20014,6.20019,6.19255,6.1937,394000000.0
2006-03-06 17:00:00,6.19277,6.20324,6.19208,6.20047,380000000.0
2006-03-06 17:30:00,6.20082,6.206,6.19745,6.206,415000000.0
2006-03-06 18:00:00,6.20608,6.21136,6.20319,6.20843,394000000.0
2006-03-06 18:30:00,6.20892,6.21132,6.20531,6.21013,408000000.0
2006-03-06 19:00:00,6.21059,6.21122,6.20395,6.20687,409000000.0
2006-03-06 19:30:00,6.20724,6.21497,6.20482,6.21191,408000000.0
2006-03-06 20:00:00,6.2118,6.21365,6.20298,6.2048,390000000.0
2006-03-06 20:30:00,6.20456,6.20576,6.20128,6.202,412000000.0
2006-03-06 21:00:00,6.20237,6.20466,6.20047,6.20142,378000000.0
2006-03-06 21:30:00,6.20137,6.20704,6.19968,6.19976,408000000.0
2006-03-06 22:00:00,6.19974,6.20122,6.19642,6.1978,411000000.0
2006-03-06 22:30:00,6.19742,6.19999,6.197,6.19936,381000000.0
2006-03-06 23:00:00,6.1994,6.20127,6.19719,6.19918,389000000.0
2006-03-06 23:30:00,6.19961,6.20161,6.19801,6.20031,433000000.0
2006-03-07 00:00:00,6.2011,6.20187,6.19796,6.19955,386000000.0
2006-03-07 00:30:00,6.1998,6.20659,6.19906,6.20558,394000000.0
2006-03-07 01:00:00,6.20559,6.20816,6.20357,6.20684,380000000.0
2006-03-07 01:30:00,6.20503,6.20935,6.20052,6.20113,407000000.0
2006-03-07 02:00:00,6.2016,6.20562,6.19801,6.20078,419000000.0
2006-03-07 02:30:00,6.20124,6.21753,6.20041,6.21623,404000000.0
2006-03-07 03:00:00,6.2157,6.21904,6.21103,6.21307,398000000.0
2006-03-07 03:30:00,6.21231,6.21333,6.2087,6.21054,400000000.0
2006-03-07 04:00:00,6.21038,6.21147,6.20703,6.20938,385000000.0
2006-03-07 04:30:00,6.20948,6.21173,6.20752,6.20753,383000000.0
2006-03-07 05:00:00,6.20716,6.2138,6.20548,6.21197,405000000.0
2006-03-07 05:30:00,6.2116,6.21422,6.20935,6.21249,424000000.0
2006-03-07 06:00:00,6.21132,6.21473,6.21025,6.21349,439000000.0
2006-03-07 06:30:00,6.21372,6.23687,6.21164,6.2336,390000000.0
2006-03-07 07:00:00,6.23362,6.23374,6.2277,6.22889,433000000.0
2006-03-07 07:30:00,6.22884,6.23067,6.22607,6.22778,367000000.0
2006-03-07 08:00:00,6.22769,6.2309,6.2263,6.22681,375000000.0
2006-03-07 08:30:00,6.2263,6.23029,6.22508,6.22713,403000000.0
2006-03-07 09:00:00,6.22657,6.22921,6.22136,6.22673,409000000.0
2006-03-07 09:30:00,6.22736,6.23685,6.22591,6.23624,446000000.0
2006-03-07 10:00:00,6.23686,6.23841,6.23017,6.2382,389000000.0
2006-03-07 10:30:00,6.23776,6.24735,6.23642,6.24164,367000000.0
2006-03-07 11:00:00,6.2416,6.25019,6.23911,6.24977,402000000.0
2006-03-07 11:30:00,6.25019,6.25454,6.24631,6.24738,380000000.0
2006-03-07 12:00:00,6.24725,6.25156,6.24622,6.24923,370000000.0
2006-03-07 12:30:00,6.25025,6.26015,6.24908,6.25407,388000000.0
2006-03-07 13:00:00,6.25434,6.2562,6.25159,6.25601,440000000.0
2006-03-07 13:30:00,6.2559,6.26245,6.25403,6.26154,356000000.0
2006-03-07 14:00:00,6.26194,6.26259,6.25722,6.25826,381000000.0
2006-03-07 14:30:00,6.25814,6.25996,6.25169,6.25417,387000000.0
2006-03-07 15:00:00,6.25444,6.26564,6.25333,6.26146,403000000.0
2006-03-07 15:30:00,6.26109,6.26245,6.25658,6.25871,412000000.0
2006-03-07 16:00:00,6.25946,6.27024,6.25797,6.25865,377000000.0
2006-03-07 16:30:00,6.26009,6.26347,6.25517,6.26338,394000000.0
2006-03-07 17:00:00,6.26235,6.26722,6.25784,6.26069,380000000.0
2006-03-07 17:30:00,6.26104,6.27485,6.26078,6.27016,415000000.0
2006-03-07 18:00:00,6.27036,6.27407,6.26457,6.26617,394000000.0
2006-03-07 18:30:00,6.2655,6.27438,6.2655,6.26875,408000000.0
2006-03-07 19:00:00,6.26882,6.27215,6.26487,6.26604,409000000.0
2006-03-07 19:30:00,6.26597,6.26962,6.26422,6.26759,408000000.0
2006-03-07 20:00:00,6.26742,6.269,6.26454,6.26878,390000000.0
2006-03-07 20:30:00,6.26845,6.27758,6.26686,6.2762,412000000.0
2006-03-07 21:00:00,6.27639,6.27868,6.2736,6.27464,378000000.0
2006-03-07 21:30:00,6.27459,6.27494,6.26861,6.26988,408000000.0
2006-03-07 22:00:00,6.26905,6.27072,6.26743,6.26916,411000000.0
2006-03-07 22:30:00,6.26925,6.27479,6.26811,6.272,381000000.0
2006-03-07 23:00:00,6.27181,6.27339,6.26794,6.26837,389000000.0
2006-03-07 23:30:00,6.26857,6.27167,6.26739,6.26983,433000000.0
2006-03-08 00:00:00,6.2693,6.27119,6.26663,6.26705,386000000.0
2006-03-08 00:30:00,6.26724,6.27236,6.26703,6.26884,394000000.0
2006-03-08 01:00:00,6.26899,6.26995,6.26458,6.26858,380000000.0
2006-03-08 01:30:00,6.26841,6.26894,6.26511,6.26754,407000000.0
2006-03-08 02:00:00,6.26805,6.27263,6.26671,6.26988,419000000.0
2006-03-08 02:30:00,6.2705,6.27648,6.26966,6.2753,404000000.0
2006-03-08 03:00:00,6.27456,6.27489,6.26733,6.26932,398000000.0
2006-03-08 03:30:00,6.26967,6.27005,6.26431,6.26431,400000000.0
2006-03-08 04:00:00,6.26394,6.26878,6.26394,6.26764,385000000.0
2006-03-08 04:30:00,6.26662,6.26952,6.26624,6.26825,383000000.0
2006-03-08 05:00:00,6.26851,6.26935,6.26011,6.2622,405000000.0
2006-03-08 05:30:00,6.26216,6.26504,6.25919,6.26504,424000000.0
2006-03-08 06:00:00,6.26498,6.26616,6.26107,6.26328,439000000.0
2006-03-08 06:30:00,6.26336,6.26643,6.26184,6.26444,390000000.0
2006-03-08 07:00:00,6.26426,6.2668,6.26309,6.26536,433000000.0
2006-03-08 07:30:00,6.26573,6.2673,6.26127,6.26347,367000000.0
2006-03-08 08:00:00,6.2635,6.26502,6.26001,6.26431,375000000.0
2006-03-08 08:30:00,6.26514,6.26532,6.25836,6.2639,403000000.0
2006-03-08 09:00:00,6.26369,6.26495,6.2538,6.25564,409000000.0
2006-03-08 09:30:00,6.25506,6.25783,6.25232,6.25234,446000000.0
2006-03-08 10:00:00,6.25291,6.25808,6.25067,6.25393,389000000.0
2006-03-08 10:30:00,6.25442,6.26064,6.25374,6.25904,367000000.0
2006-03-08 11:00:00,6.25887,6.26093,6.25672,6.25693,402000000.0
2006-03-08 11:30:00,6.25632,6.258,6.24554,6.25131,380000000.0
2006-03-08 12:00:00,6.25124,6.25155,6.24048,6.24546,370000000.0
2006-03-08 12:30:00,6.24505,6.25134,6.24473,6.24819,388000000.0
2006-03-08 13:00:00,6.24735,6.24988,6.24557,6.24851,440000000.0
2006-03-08 13:30:00,6.24811,6.2569,6.24711,6.25687,356000000.0
2006-03-08 14:00:00,6.25693,6.2571,6.24886,6.25079,381000000.0
2006-03-08 14:30:00,6.25247,6.25796,6.25055,6.25403,387000000.0
2006-03-08 15:00:00,6.2543,6.25639,6.25218,6.25234,403000000.0
2006-03-08 15:30:00,6.25222,6.26061,6.25099,6.25829,412000000.0
2006-03-08 16:00:00,6.25911,6.26326,6.25661,6.25722,377000000.0
2006-03-08 16:30:00,6.25775,6.26082,6.25438,6.25989,394000000.0
2006-03-08 17:00:00,6.25941,6.26203,6.2461,6.25006,380000000.0
2006-03-08 17:30:00,6.24993,6.25327,6.24542,6.2518,415000000.0
2006-03-08 18:00:00,6.25181,6.25706,6.25019,6.25181,394000000.0
2006-03-08 18:30:00,6.25213,6.25661,6.25014,6.25466,408000000.0
2006-03-08 19:00:00,6.25497,6.25499,6.24644,6.2484,409000000.0
2006-03-08 19:30:00,6.24796,6.25142,6.24554,6.24684,408000000.0
2006-03-08 20:00:00,6.24708,6.25402,6.24576,6.25199,390000000.0
2006-03-08 20:30:00,6.25123,6.25292,6.24734,6.2485,412000000.0
2006-03-08 21:00:00,6.24859,6.25028,6.24635,6.24798,378000000.0
2006-03-08 21:30:00,6.24782,6.25394,6.2437,6.25394,408000000.0
2006-03-08 22:00:00,6.25359,6.2566,6.24972,6.25117,411000000.0
2006-03-08 22:30:00,6.25135,6.25309,6.25009,6.25009,381000000.0
2006-03-08 23:00:00,6.24977,6.25326,6.24784,6.24862,389000000.0
2006-03-08 23:30:00,6.24901,6.25087,6.24623,6.24842,433000000.0
2006-03-09 00:00:00,6.24979,6.25104,6.24637,6.24981,386000000.0
2006-03-09 00:30:00,6.24798,6.25055,6.24524,6.24606,394000000.0
2006-03-09 01:00:00,6.24641,6.24888,6.24514,6.24804,380000000.0
2006-03-09 01:30:00,6.24804,6.25123,6.24547,6.24778,407000000.0
2006-03-09 02:00:00,6.248,6.24945,6.24289,6.24425,419000000.0
2006-03-09 02:30:00,6.24339,6.24466,6.24075,6.24339,404000000.0
2006-03-09 03:00:00,6.24295,6.24948,6.23861,6.24803,398000000.0
2006-03-09 03:30:00,6.24694,6.24954,6.24427,6.24572,400000000.0
2006-03-09 04:00:00,6.24567,6.24823,6.24416,6.24664,385000000.0
2006-03-09 04:30:00,6.2473,6.24782,6.24257,6.24548,383000000.0
2006-03-09 05:00:00,6.24468,6.24742,6.24285,6.24423,405000000.0
2006-03-09 05:30:00,6.24509,6.24809,6.24238,6.24486,424000000.0
2006-03-09 06:00:00,6.2452,6.24738,6.24081,6.2442,439000000.0
2006-03-09 06:30:00,6.24425,6.24493,6.23712,6.23729,390000000.0
2006-03-09 07:00:00,6.23596,6.24323,6.2347,6.23792,433000000.0
2006-03-09 07:30:00,6.23932,6.25223,6.23636,6.25187,367000000.0
2006-03-09 08:00:00,6.25025,6.25401,6.24605,6.25113,375000000.0
2006-03-09 08:30:00,6.25104,6.25136,6.24411,6.24735,403000000.0
2006-03-09 09:00:00,6.2473,6.25126,6.24136,6.24299,409000000.0
2006-03-09 09:30:00,6.24379,6.24383,6.23712,6.23828,446000000.0
2006-03-09 10:00:00,6.23737,6.24276,6.23689,6.2418,389000000.0
2006-03-09 10:30:00,6.24268,6.24969,6.23996,6.24905,367000000.0
2006-03-09 11:00:00,6.24903,6.24925,6.24355,6.24405,402000000.0
2006-03-09 11:30:00,6.24374,6.24801,6.24274,6.24751,380000000.0
2006-03-09 12:00:00,6.24778,6.24889,6.24275,6.24438,370000000.0
2006-03-09 12:30:00,6.24486,6.24586,6.2398,6.24406,388000000.0
2006-03-09 13:00:00,6.24426,6.24525,6.24047,6.24143,440000000.0
2006-03-09 13:30:00,6.24119,6.2491,6.24107,6.2491,356000000.0
2006-03-09 14:00:00,6.2498,6.2498,6.24435,6.24546,381000000.0
2006-03-09 14:30:00,6.24553,6.2512,6.24524,6.24965,387000000.0
2006-03-09 15:00:00,6.24902,6.25396,6.24621,6.25155,403000000.0
2006-03-09 15:30:00,6.25261,6.25825,6.24135,6.25443,412000000.0
2006-03-09 16:00:00,6.25411,6.25649,6.24824,6.25025,377000000.0
2006-03-09 16:30:00,6.25019,6.25504,6.24838,6.25187,394000000.0
2006-03-09 17:00:00,6.25235,6.25722,6.25154,6.2549,380000000.0
2006-03-09 17:30:00,6.25503,6.25688,6.25066,6.25123,415000000.0
2006-03-09 18:00:00,6.25117,6.25485,6.24887,6.25189,394000000.0
2006-03-09 18:30:00,6.25201,6.25568,6.25066,6.25313,408000000.0
2006-03-09 19:00:00,6.25235,6.25547,6.2486,6.25427,409000000.0
2006-03-09 19:30:00,6.25544,6.26006,6.25286,6.25789,408000000.0
2006-03-09 20:00:00,6.2569,6.26051,6.25511,6.25802,390000000.0
2006-03-09 20:30:00,6.25829,6.25982,6.25387,6.2562,412000000.0
2006-03-09 21:00:00,6.25582,6.25909,6.25385,6.25871,378000000.0
2006-03-09 21:30:00,6.25881,6.25987,6.25613,6.25805,408000000.0
2006-03-09 22:00:00,6.25721,6.25939,6.25491,6.25511,411000000.0
2006-03-09 22:30:00,6.25436,6.25728,6.25427,6.25613,381000000.0
2006-03-09 23:00:00,6.25601,6.25743,6.25338,6.25493,389000000.0
2006-03-09 23:30:00,6.25454,6.25906,6.25292,6.25719,433000000.0
2006-03-10 00:00:00,6.25872,6.26119,6.25713,6.26047,386000000.0
2006-03-10 00:30:00,6.26043,6.26248,6.25746,6.2586,394000000.0
2006-03-10 01:00:00,6.26011,6.26156,6.25875,6.26118,380000000.0
2006-03-10 01:30:00,6.26094,6.26301,6.25974,6.26301,407000000.0
2006-03-10 02:00:00,6.26194,6.26504,6.26101,6.2646,419000000.0
2006-03-10 02:30:00,6.26494,6.26743,6.2634,6.26557,404000000.0
2006-03-10 03:00:00,6.26585,6.26865,6.26124,6.26364,398000000.0
2006-03-10 03:30:00,6.26404,6.26464,6.26099,6.26279,400000000.0
2006-03-10 04:00:00,6.26245,6.26397,6.26031,6.26267,385000000.0
2006-03-10 04:30:00,6.26295,6.26638,6.26076,6.26543,383000000.0
2006-03-10 05:00:00,6.26468,6.26623,6.26316,6.26379,405000000.0
2006-03-10 05:30:00,6.26322,6.26533,6.25865,6.25989,424000000.0
2006-03-10 06:00:00,6.25998,6.26019,6.25578,6.25846,439000000.0
2006-03-10 06:30:00,6.25938,6.2618,6.25754,6.26079,390000000.0
2006-03-10 07:00:00,6.26074,6.26322,6.2589,6.25952,433000000.0
2006-03-10 07:30:00,6.25953,6.26194,6.25577,6.25859,367000000.0
2006-03-10 08:00:00,6.25873,6.26231,6.25689,6.25845,375000000.0
2006-03-10 08:30:00,6.25874,6.26045,6.25423,6.25571,403000000.0
2006-03-10 09:00:00,6.25733,6.25884,6.2503,6.2503,409000000.0
2006-03-10 09:30:00,6.24998,6.25428,6.24885,6.25269,446000000.0
2006-03-10 10:00:00,6.25324,6.25474,6.2504,6.25197,389000000.0
2006-03-10 10:30:00,6.25221,6.25461,6.24914,6.25042,367000000.0
2006-03-10 11:00:00,6.25061,6.25229,6.2471,6.25081,402000000.0
2006-03-10 11:30:00,6.25067,6.25424,6.25011,6.25245,380000000.0
2006-03-10 12:00:00,6.25205,6.25411,6.25052,6.2535,370000000.0
2006-03-10 12:30:00,6.25334,6.25415,6.24901,6.25007,388000000.0
2006-03-10 13:00:00,6.24969,6.25226,6.24683,6.24994,440000000.0
2006-03-10 13:30:00,6.24986,6.25218,6.24802,6.25181,356000000.0
2006-03-10 14:00:00,6.25176,6.25459,6.24969,6.25242,381000000.0
2006-03-10 14:30:00,6.25158,6.25445,6.25076,6.2524,387000000.0
2006-03-10 15:00:00,6.25161,6.25558,6.24946,6.25078,403000000.0
2006-03-10 15:30:00,6.25064,6.27097,6.25064,6.25947,412000000.0
2006-03-10 16:00:00,6.26073,6.27909,6.25868,6.27763,377000000.0
2006-03-10 16:30:00,6.278,6.28457,6.27466,6.27594,394000000.0
2006-03-10 17:00:00,6.27617,6.27927,6.26834,6.27749,380000000.0
2006-03-10 17:30:00,6.27718,6.28017,6.27111,6.27301,415000000.0
2006-03-10 18:00:00,6.27331,6.27401,6.265,6.26853,394000000.0
2006-03-10 18:30:00,6.26832,6.27236,6.26541,6.27044,408000000.0
2006-03-10 19:00:00,6.27043,6.27143,6.26807,6.26981,409000000.0
2006-03-10 19:30:00,6.26979,6.26992,6.26476,6.2662,408000000.0
2006-03-10 20:00:00,6.2664,6.26755,6.2624,6.26615,390000000.0
2006-03-10 20:30:00,6.26607,6.26722,6.26382,6.26516,412000000.0
2006-03-10 21:00:00,6.26492,6.26637,6.25459,6.25565,378000000.0
2006-03-10 21:30:00,6.25552,6.25693,6.25247,6.25596,408000000.0
2006-03-10 22:00:00,6.25645,6.25823,6.25465,6.25671,411000000.0
2006-03-10 22:30:00,6.25661,6.25732,6.25375,6.2541,381000000.0
2006-03-10 23:00:00,6.25539,6.25626,6.25317,6.25569,389000000.0
2006-03-10 23:30:00,6.25477,6.2593,6.25372,6.25881,433000000.0
2006-03-13 02:00:00,6.25428,6.25428,6.24774,6.24908,419000000.0
2006-03-13 02:30:00,6.24994,6.25134,6.24686,6.24967,404000000.0
2006-03-13 03:00:00,6.24933,6.25121,6.2411,6.2432,398000000.0
2006-03-13 03:30:00,6.24331,6.24559,6.23964,6.24037,400000000.0
2006-03-13 04:00:00,6.24072,6.24325,6.23644,6.24169,385000000.0
2006-03-13 04:30:00,6.24163,6.24329,6.23711,6.24171,383000000.0
2006-03-13 05:00:00,6.24109,6.24247,6.23723,6.24063,405000000.0
2006-03-13 05:30:00,6.24037,6.24205,6.23762,6.23883,424000000.0
2006-03-13 06:00:00,6.23905,6.23965,6.23682,6.23734,439000000.0
2006-03-13 06:30:00,6.2377,6.24085,6.23684,6.23937,390000000.0
2006-03-13 07:00:00,6.23905,6.24412,6.23689,6.24412,433000000.0
2006-03-13 07:30:00,6.24329,6.24423,6.23916,6.24207,367000000.0
2006-03-13 08:00:00,6.24203,6.24322,6.24009,6.24045,375000000.0
2006-03-13 08:30:00,6.24067,6.24412,6.24029,6.24159,403000000.0
2006-03-13 09:00:00,6.24192,6.24251,6.23695,6.24239,409000000.0
2006-03-13 09:30:00,6.243,6.24338,6.22771,6.23111,446000000.0
2006-03-13 10:00:00,6.23112,6.23582,6.22865,6.23262,389000000.0
2006-03-13 10:30:00,6.23405,6.2471,6.23273,6.24615,367000000.0
2006-03-13 11:00:00,6.24694,6.24731,6.24265,6.24383,402000000.0
2006-03-13 11:30:00,6.24489,6.24843,6.24281,6.24817,380000000.0
2006-03-13 12:00:00,6.24814,6.25209,6.24619,6.25019,370000000.0
2006-03-13 12:30:00,6.24958,6.25159,6.24567,6.24804,388000000.0
2006-03-13 13:00:00,6.24843,6.24881,6.24513,6.24759,440000000.0
2006-03-13 13:30:00,6.24698,6.25009,6.24444,6.24981,356000000.0
2006-03-13 14:00:00,6.24995,6.25158,6.24648,6.25112,381000000.0
2006-03-13 14:30:00,6.25111,6.25301,6.24701,6.24843,387000000.0
2006-03-13 15:00:00,6.24858,6.25149,6.2444,6.24509,403000000.0
2006-03-13 15:30:00,6.24474,6.25193,6.24386,6.25087,412000000.0
2006-03-13 16:00:00,6.2512,6.25308,6.24888,6.25033,377000000.0
2006-03-13 16:30:00,6.25144,6.25154,6.24835,6.25036,394000000.0
2006-03-13 17:00:00,6.25094,6.25121,6.24405,6.24623,380000000.0
2006-03-13 17:30:00,6.24481,6.25082,6.24395,6.24977,415000000.0
2006-03-13 18:00:00,6.24952,6.24978,6.23754,6.23919,394000000.0
2006-03-13 18:30:00,6.23845,6.24418,6.23702,6.24113,408000000.0
2006-03-13 19:00:00,6.24191,6.24579,6.23913,6.24217,409000000.0
2006-03-13 19:30:00,6.24037,6.2472,6.23875,6.24628,408000000.0
2006-03-13 20:00:00,6.24583,6.2483,6.24285,6.24408,390000000.0
2006-03-13 20:30:00,6.24395,6.24451,6.23987,6.24122,412000000.0
2006-03-13 21:00:00,6.24012,6.24117,6.2309,6.23341,378000000.0
2006-03-13 21:30:00,6.23443,6.23622,6.23005,6.23145,408000000.0
2006-03-13 22:00:00,6.23004,6.23461,6.22807,6.23074,411000000.0
2006-03-13 22:30:00,6.22998,6.23458,6.22882,6.23302,381000000.0
2006-03-13 23:00:00,6.23223,6.23423,6.2294,6.23173,389000000.0
2006-03-13 23:30:00,6.23207,6.23313,6.22899,6.22921,433000000.0
2006-03-14 00:00:00,6.22899,6.23268,6.22743,6.22958,386000000.0
2006-03-14 00:30:00,6.22971,6.23242,6.22785,6.23197,394000000.0
2006-03-14 01:00:00,6.23146,6.23353,6.2271,6.22839,380000000.0
2006-03-14 01:30:00,6.22848,6.23092,6.22618,6.22743,407000000.0
2006-03-14 02:00:00,6.22881,6.23075,6.2268,6.2268,419000000.0
2006-03-14 02:30:00,6.22687,6.22861,6.22007,6.22151,404000000.0
2006-03-14 03:00:00,6.22155,6.2329,6.22152,6.2309,398000000.0
2006-03-14 03:30:00,6.23076,6.23261,6.22836,6.23054,400000000.0
2006-03-14 04:00:00,6.23047,6.23198,6.22522,6.22975,385000000.0
2006-03-14 04:30:00,6.22963,6.23105,6.22718,6.22911,383000000.0
2006-03-14 05:00:00,6.22912,6.23077,6.22629,6.22842,405000000.0
2006-03-14 05:30:00,6.22823,6.23225,6.22707,6.22833,424000000.0
2006-03-14 06:00:00,6.22986,6.22986,6.22234,6.22234,439000000.0
2006-03-14 06:30:00,6.22235,6.2273,6.22233,6.22429,390000000.0
2006-03-14 07:00:00,6.22383,6.22522,6.22116,6.22241,433000000.0
2006-03-14 07:30:00,6.22242,6.22525,6.22088,6.22482,367000000.0
2006-03-14 08:00:00,6.22389,6.22943,6.22354,6.22832,375000000.0
2006-03-14 08:30:00,6.2278,6.23049,6.2252,6.22957,403000000.0
2006-03-14 09:00:00,6.22763,6.22925,6.22101,6.22371,409000000.0
2006-03-14 09:30:00,6.22363,6.22833,6.22293,6.22659,446000000.0
2006-03-14 10:00:00,6.22657,6.22734,6.21829,6.2218,389000000.0
2006-03-14 10:30:00,6.22181,6.22469,6.22036,6.22393,367000000.0
2006-03-14 11:00:00,6.22403,6.2244,6.21809,6.21914,402000000.0
2006-03-14 11:30:00,6.21948,6.22915,6.21563,6.22417,380000000.0
2006-03-14 12:00:00,6.22644,6.23587,6.22644,6.23366,370000000.0
2006-03-14 12:30:00,6.23415,6.23654,6.23082,6.23443,388000000.0
2006-03-14 13:00:00,6.23493,6.24169,6.23377,6.23618,440000000.0
2006-03-14 13:30:00,6.23599,6.23951,6.23496,6.23855,356000000.0
2006-03-14 14:00:00,6.23805,6.24123,6.23592,6.23814,381000000.0
2006-03-14 14:30:00,6.23817,6.23999,6.23583,6.23681,387000000.0
2006-03-14 15:00:00,6.23682,6.23867,6.22946,6.23001,403000000.0
2006-03-14 15:30:00,6.23003,6.23654,6.22615,6.23508,412000000.0
2006-03-14 16:00:00,6.23494,6.23646,6.23052,6.23218,377000000.0
2006-03-14 16:30:00,6.23116,6.23338,6.21827,6.21986,394000000.0
2006-03-14 17:00:00,6.21963,6.21963,6.20338,6.20343,380000000.0
2006-03-14 17:30:00,6.2025,6.20842,6.1991,6.20175,415000000.0
2006-03-14 18:00:00,6.20298,6.20793,6.19881,6.20106,394000000.0
2006-03-14 18:30:00,6.20175,6.2057,6.19727,6.1999,408000000.0
2006-03-14 19:00:00,6.19884,6.20254,6.19463,6.20034,409000000.0
2006-03-14 19:30:00,6.20002,6.2063,6.19853,6.20453,408000000.0
2006-03-14 20:00:00,6.20321,6.20334,6.19879,6.20021,390000000.0
2006-03-14 20:30:00,6.20054,6.20489,6.19953,6.20236,412000000.0
2006-03-14 21:00:00,6.20183,6.20238,6.19809,6.20113,378000000.0
2006-03-14 21:30:00,6.20169,6.20262,6.19844,6.2006,408000000.0
2006-03-14 22:00:00,6.20068,6.20378,6.19934,6.20272,411000000.0
2006-03-14 22:30:00,6.20247,6.20525,6.19883,6.2041,381000000.0
2006-03-14 23:00:00,6.2038,6.20536,6.20215,6.20217,389000000.0
2006-03-14 23:30:00,6.20258,6.2066,6.20237,6.20451,433000000.0
2006-03-15 00:00:00,6.20458,6.2066,6.20055,6.20183,386000000.0
2006-03-15 00:30:00,6.20156,6.20472,6.2012,6.20342,394000000.0
2006-03-15 01:00:00,6.2032,6.20395,6.19989,6.201,380000000.0
2006-03-15 01:30:00,6.20138,6.2041,6.20013,6.20277,407000000.0
2006-03-15 02:00:00,6.20342,6.20568,6.19968,6.20083,419000000.0
2006-03-15 02:30:00,6.20075,6.20476,6.20023,6.2013,404000000.0
2006-03-15 03:00:00,6.20115,6.20801,6.19756,6.19977,398000000.0
2006-03-15 03:30:00,6.19903,6.20219,6.198,6.20082,400000000.0
2006-03-15 04:00:00,6.20067,6.20181,6.19569,6.19743,385000000.0
2006-03-15 04:30:00,6.19763,6.2033,6.19634,6.2033,383000000.0
2006-03-15 05:00:00,6.20287,6.20487,6.20029,6.20288,405000000.0
2006-03-15 05:30:00,6.20267,6.20374,6.19831,6.19979,424000000.0
2006-03-15 06:00:00,6.2001,6.20209,6.19845,6.19959,439000000.0
2006-03-15 06:30:00,6.20036,6.20375,6.1991,6.20259,390000000.0
2006-03-15 07:00:00,6.20272,6.2043,6.1996,6.20133,433000000.0
2006-03-15 07:30:00,6.20093,6.20238,6.19787,6.2003,367000000.0
2006-03-15 08:00:00,6.19951,6.20046,6.19613,6.19662,375000000.0
2006-03-15 08:30:00,6.19731,6.20134,6.19549,6.19669,403000000.0
2006-03-15 09:00:00,6.19715,6.2009,6.19644,6.19975,409000000.0
2006-03-15 09:30:00,6.19972,6.20043,6.19438,6.19762,446000000.0
2006-03-15 10:00:00,6.19695,6.19938,6.19128,6.19397,389000000.0
2006-03-15 10:30:00,6.19342,6.19848,6.18863,6.19829,367000000.0
2006-03-15 11:00:00,6.19887,6.20082,6.19577,6.20001,402000000.0
2006-03-15 11:30:00,6.19843,6.20335,6.19736,6.20066,380000000.0
2006-03-15 12:00:00,6.20193,6.20351,6.19761,6.19917,370000000.0
2006-03-15 12:30:00,6.1992,6.20018,6.19404,6.19806,388000000.0
2006-03-15 13:00:00,6.19807,6.20118,6.19728,6.19801,440000000.0
2006-03-15 13:30:00,6.19715,6.19887,6.19304,6.19751,356000000.0
2006-03-15 14:00:00,6.1985,6.19891,6.19542,6.19625,381000000.0
2006-03-15 14:30:00,6.19654,6.19872,6.19144,6.19431,387000000.0
2006-03-15 15:00:00,6.194,6.19998,6.19302,6.1963,403000000.0
2006-03-15 15:30:00,6.19832,6.2055,6.19806,6.20329,412000000.0
2006-03-15 16:00:00,6.20168,6.2024,6.17924,6.18376,377000000.0
2006-03-15 16:30:00,6.18433,6.19968,6.18074,6.19094,394000000.0
2006-03-15 17:00:00,6.19063,6.19225,6.18279,6.18844,380000000.0
2006-03-15 17:30:00,6.18846,6.19601,6.18715,6.19446,415000000.0
2006-03-15 18:00:00,6.19428,6.19431,6.18595,6.19205,394000000.0
2006-03-15 18:30:00,6.19257,6.19307,6.18779,6.18779,408000000.0
2006-03-15 19:00:00,6.18872,6.19072,6.18255,6.18509,409000000.0
2006-03-15 19:30:00,6.18528,6.18879,6.18304,6.18674,408000000.0
2006-03-15 20:00:00,6.18581,6.18847,6.18473,6.18562,390000000.0
2006-03-15 20:30:00,6.18581,6.18667,6.18323,6.18509,412000000.0
2006-03-15 21:00:00,6.18603,6.18603,6.1755,6.17586,378000000.0
2006-03-15 21:30:00,6.17561,6.18056,6.17316,6.17316,408000000.0
2006-03-15 22:00:00,6.17312,6.17655,6.17312,6.17523,411000000.0
2006-03-15 22:30:00,6.17477,6.17667,6.17271,6.17493,381000000.0
2006-03-15 23:00:00,6.17511,6.17758,6.17346,6.17568,389000000.0
2006-03-15 23:30:00,6.17546,6.17747,6.17319,6.17493,433000000.0
2006-03-16 00:00:00,6.17536,6.17797,6.17365,6.17548,386000000.0
2006-03-16 00:30:00,6.17562,6.17854,6.17369,6.17544,394000000.0
2006-03-16 01:00:00,6.17519,6.1778,6.17414,6.17651,380000000.0
2006-03-16 01:30:00,6.1758,6.17797,6.1731,6.17471,407000000.0
2006-03-16 02:00:00,6.17468,6.18004,6.17424,6.17897,419000000.0
2006-03-16 02:30:00,6.17802,6.18154,6.17655,6.18039,404000000.0
2006-03-16 03:00:00,6.18051,6.18594,6.17843,6.18221,398000000.0
2006-03-16 03:30:00,6.18305,6.18553,6.1795,6.18319,400000000.0
2006-03-16 04:00:00,6.18274,6.18409,6.18003,6.18182,385000000.0
2006-03-16 04:30:00,6.18177,6.18282,6.17789,6.17909,383000000.0
2006-03-16 05:00:00,6.17879,6.18078,6.17757,6.18078,405000000.0
2006-03-16 05:30:00,6.17935,6.18241,6.17902,6.18107,424000000.0
2006-03-16 06:00:00,6.18114,6.18427,6.17942,6.18268,439000000.0
2006-03-16 06:30:00,6.18371,6.18953,6.1825,6.1861,390000000.0
2006-03-16 07:00:00,6.18613,6.18678,6.18262,6.18281,433000000.0
2006-03-16 07:30:00,6.18404,6.18673,6.18226,6.18668,367000000.0
2006-03-16 08:00:00,6.18485,6.18702,6.18253,6.18373,375000000.0
2006-03-16 08:30:00,6.18423,6.19225,6.1839,6.18702,403000000.0
2006-03-16 09:00:00,6.18687,6.19344,6.18687,6.19108,409000000.0
2006-03-16 09:30:00,6.19101,6.19286,6.18096,6.18204,446000000.0
2006-03-16 10:00:00,6.18188,6.18268,6.17787,6.18057,389000000.0
2006-03-16 10:30:00,6.18052,6.18349,6.17866,6.17866,367000000.0
2006-03-16 11:00:00,6.18021,6.18084,6.17396,6.17498,402000000.0
2006-03-16 11:30:00,6.17488,6.17915,6.17146,6.17651,380000000.0
2006-03-16 12:00:00,6.17675,6.17892,6.16561,6.16969,370000000.0
2006-03-16 12:30:00,6.16953,6.17338,6.16774,6.17253,388000000.0
2006-03-16 13:00:00,6.17197,6.17928,6.16979,6.17545,440000000.0
2006-03-16 13:30:00,6.17534,6.177,6.17166,6.17536,356000000.0
2006-03-16 14:00:00,6.17648,6.17935,6.1738,6.1738,381000000.0
2006-03-16 14:30:00,6.17383,6.17862,6.1707,6.1707,387000000.0
2006-03-16 15:00:00,6.17184,6.17727,6.16769,6.17399,403000000.0
2006-03-16 15:30:00,6.17238,6.17242,6.14136,6.14495,412000000.0
2006-03-16 16:00:00,6.14589,6.14985,6.13798,6.14657,377000000.0
2006-03-16 16:30:00,6.14756,6.14917,6.13736,6.1419,394000000.0
2006-03-16 17:00:00,6.14182,6.14223,6.12975,6.13699,380000000.0
2006-03-16 17:30:00,6.1365,6.14118,6.13041,6.13261,415000000.0
2006-03-16 18:00:00,6.13372,6.13654,6.12726,6.1346,394000000.0
2006-03-16 18:30:00,6.13494,6.13694,6.1313,6.13576,408000000.0
2006-03-16 19:00:00,6.13477,6.13486,6.12036,6.12099,409000000.0
2006-03-16 19:30:00,6.1206,6.12544,6.11477,6.12365,408000000.0
2006-03-16 20:00:00,6.12266,6.12596,6.1191,6.12097,390000000.0
2006-03-16 20:30:00,6.12123,6.12469,6.11993,6.12254,412000000.0
2006-03-16 21:00:00,6.12273,6.12392,6.11809,6.12071,378000000.0
2006-03-16 21:30:00,6.12107,6.12264,6.11902,6.12031,408000000.0
2006-03-16 22:00:00,6.12034,6.12501,6.11882,6.1215,411000000.0
2006-03-16 22:30:00,6.12236,6.12387,6.12006,6.12098,381000000.0
2006-03-16 23:00:00,6.12173,6.12309,6.11738,6.11884,389000000.0
2006-03-16 23:30:00,6.11834,6.12156,6.11631,6.11723,433000000.0
2006-03-17 00:00:00,6.11748,6.12331,6.11748,6.12242,386000000.0
2006-03-17 00:30:00,6.12225,6.12713,6.12193,6.12516,394000000.0
2006-03-17 01:00:00,6.12388,6.12682,6.12162,6.12537,380000000.0
2006-03-17 01:30:00,6.12651,6.12718,6.12192,6.12277,407000000.0
2006-03-17 02:00:00,6.12252,6.12396,6.1207,6.12366,419000000.0
2006-03-17 02:30:00,6.12384,6.12395,6.11795,6.11885,404000000.0
2006-03-17 03:00:00,6.11888,6.12339,6.11856,6.12174,398000000.0
2006-03-17 03:30:00,6.12211,6.12473,6.12018,6.12235,400000000.0
2006-03-17 04:00:00,6.12268,6.12588,6.12,6.1258,385000000.0
2006-03-17 04:30:00,6.12749,6.13033,6.12456,6.12537,383000000.0
2006-03-17 05:00:00,6.12577,6.12827,6.12351,6.12511,405000000.0
2006-03-17 05:30:00,6.12457,6.12628,6.12232,6.12303,424000000.0
2006-03-17 06:00:00,6.12265,6.12528,6.12241,6.12441,439000000.0
2006-03-17 06:30:00,6.12434,6.12509,6.1228,6.1248,390000000.0
2006-03-17 07:00:00,6.12528,6.1263,6.12288,6.1245,433000000.0
2006-03-17 07:30:00,6.12459,6.12699,6.12321,6.12637,367000000.0
2006-03-17 08:00:00,6.12614,6.12884,6.12457,6.12686,375000000.0
2006-03-17 08:30:00,6.12598,6.12973,6.12271,6.12958,403000000.0
2006-03-17 09:00:00,6.12866,6.13448,6.12849,6.13268,409000000.0
2006-03-17 09:30:00,6.13281,6.13575,6.12943,6.13419,446000000.0
2006-03-17 10:00:00,6.13378,6.13487,6.12387,6.12674,389000000.0
2006-03-17 10:30:00,6.12553,6.13093,6.12136,6.12528,367000000.0
2006-03-17 11:00:00,6.12534,6.12836,6.12221,6.12692,402000000.0
2006-03-17 11:30:00,6.12533,6.12661,6.11328,6.11731,380000000.0
2006-03-17 12:00:00,6.11741,6.12289,6.11564,6.11809,370000000.0
2006-03-17 12:30:00,6.11964,6.12216,6.11819,6.12117,388000000.0
2006-03-17 13:00:00,6.12114,6.12801,6.11963,6.12323,440000000.0
2006-03-17 13:30:00,6.12329,6.12509,6.11812,6.1202,356000000.0
2006-03-17 14:00:00,6.11969,6.12297,6.11791,6.12074,381000000.0
2006-03-17 14:30:00,6.12092,6.12661,6.11616,6.11616,387000000.0
2006-03-17 15:00:00,6.1173,6.12034,6.11505,6.11693,403000000.0
2006-03-17 15:30:00,6.11725,6.1188,6.10906,6.11731,412000000.0
2006-03-17 16:00:00,6.11803,6.12637,6.11625,6.12076,377000000.0
2006-03-17 16:30:00,6.12018,6.13479,6.11938,6.13271,394000000.0
2006-03-17 17:00:00,6.13325,6.14019,6.12604,6.12791,380000000.0
2006-03-17 17:30:00,6.12685,6.12811,6.1208,6.12566,415000000.0
2006-03-17 18:00:00,6.12455,6.12476,6.1137,6.11558,394000000.0
2006-03-17 18:30:00,6.11601,6.1176,6.11001,6.11246,408000000.0
2006-03-17 19:00:00,6.11257,6.11598,6.10685,6.1139,409000000.0
2006-03-17 19:30:00,6.11377,6.11762,6.11105,6.11618,408000000.0
2006-03-17 20:00:00,6.11638,6.1169,6.11204,6.11558,390000000.0
2006-03-17 20:30:00,6.1144,6.11861,6.11265,6.11505,412000000.0
2006-03-17 21:00:00,6.11525,6.11637,6.11156,6.11426,378000000.0
2006-03-17 21:30:00,6.11422,6.11594,6.11138,6.11346,408000000.0
2006-03-17 22:00:00,6.11269,6.11588,6.10703,6.11102,411000000.0
2006-03-17 22:30:00,6.11086,6.11412,6.10941,6.11282,381000000.0
2006-03-17 23:00:00,6.11265,6.11673,6.11245,6.11585,389000000.0
2006-03-17 23:30:00,6.11625,6.11807,6.11413,6.11501,433000000.0
2006-03-20 02:00:00,6.12107,6.12505,6.11909,6.12327,419000000.0
2006-03-20 02:30:00,6.12296,6.1249,6.11943,6.12037,404000000.0
2006-03-20 03:00:00,6.11961,6.12253,6.11849,6.12178,398000000.0
2006-03-20 03:30:00,6.12223,6.1234,6.11802,6.12137,400000000.0
2006-03-20 04:00:00,6.12096,6.12416,6.12008,6.12281,385000000.0
2006-03-20 04:30:00,6.12212,6.12488,6.1209,6.12329,383000000.0
2006-03-20 05:00:00,6.12366,6.12488,6.12105,6.12338,405000000.0
2006-03-20 05:30:00,6.12322,6.12409,6.12091,6.12264,424000000.0
2006-03-20 06:00:00,6.12279,6.12468,6.12168,6.12355,439000000.0
2006-03-20 06:30:00,6.12432,6.12679,6.12242,6.12317,390000000.0
2006-03-20 07:00:00,6.12286,6.12915,6.12269,6.12583,433000000.0
2006-03-20 07:30:00,6.12566,6.12767,6.12342,6.12386,367000000.0
2006-03-20 08:00:00,6.12343,6.12561,6.12076,6.12452,375000000.0
2006-03-20 08:30:00,6.12317,6.13104,6.12317,6.12896,403000000.0
2006-03-20 09:00:00,6.13036,6.13133,6.1191,6.12094,409000000.0
2006-03-20 09:30:00,6.12112,6.12568,6.11635,6.11749,446000000.0
2006-03-20 10:00:00,6.11707,6.12316,6.11573,6.11945,389000000.0
2006-03-20 10:30:00,6.11879,6.12228,6.11702,6.11787,367000000.0
2006-03-20 11:00:00,6.11792,6.11892,6.11145,6.115,402000000.0
2006-03-20 11:30:00,6.11551,6.11961,6.11353,6.11834,380000000.0
2006-03-20 12:00:00,6.1191,6.12294,6.11641,6.11893,370000000.0
2006-03-20 12:30:00,6.1191,6.12119,6.11804,6.11978,388000000.0
2006-03-20 13:00:00,6.1201,6.12256,6.1138,6.11801,440000000.0
2006-03-20 13:30:00,6.11679,6.12701,6.11679,6.1263,356000000.0
2006-03-20 14:00:00,6.12619,6.12633,6.12177,6.12433,381000000.0
2006-03-20 14:30:00,6.1244,6.12594,6.11769,6.11881,387000000.0
2006-03-20 15:00:00,6.11868,6.12464,6.11771,6.11884,403000000.0
2006-03-20 15:30:00,6.11918,6.1236,6.11723,6.11862,412000000.0
2006-03-20 16:00:00,6.11902,6.12587,6.11873,6.12569,377000000.0
2006-03-20 16:30:00,6.12608,6.13275,6.12217,6.1273,394000000.0
2006-03-20 17:00:00,6.12683,6.13069,6.11968,6.12035,380000000.0
2006-03-20 17:30:00,6.11995,6.12766,6.11815,6.12421,415000000.0
2006-03-20 18:00:00,6.12362,6.13112,6.12244,6.12833,394000000.0
2006-03-20 18:30:00,6.12946,6.12946,6.12214,6.12748,408000000.0
2006-03-20 19:00:00,6.12685,6.13283,6.12685,6.12988,409000000.0
2006-03-20 19:30:00,6.12988,6.13595,6.12675,6.13194,408000000.0
2006-03-20 20:00:00,6.13303,6.13657,6.12554,6.12832,390000000.0
2006-03-20 20:30:00,6.12831,6.12974,6.12412,6.12919,412000000.0
2006-03-20 21:00:00,6.12911,6.13062,6.12527,6.13035,378000000.0
2006-03-20 21:30:00,6.12987,6.13526,6.1274,6.12842,408000000.0
2006-03-20 22:00:00,6.1284,6.12901,6.12532,6.12635,411000000.0
2006-03-20 22:30:00,6.12635,6.12858,6.12554,6.12627,381000000.0
2006-03-20 23:00:00,6.12575,6.12873,6.12342,6.12779,389000000.0
2006-03-20 23:30:00,6.12816,6.12995,6.12524,6.129,433000000.0
2006-03-21 00:00:00,6.12958,6.1342,6.12872,6.13223,386000000.0
2006-03-21 00:30:00,6.13197,6.13357,6.1293,6.12933,394000000.0
2006-03-21 01:00:00,6.12915,6.13232,6.12773,6.13176,380000000.0
2006-03-21 01:30:00,6.13169,6.13279,6.1288,6.12959,407000000.0
2006-03-21 02:00:00,6.1308,6.14511,6.1299,6.14194,419000000.0
2006-03-21 02:30:00,6.14213,6.1458,6.13729,6.13839,404000000.0
2006-03-21 03:00:00,6.13771,6.13881,6.13544,6.1359,398000000.0
2006-03-21 03:30:00,6.13626,6.1383,6.13448,6.13605,400000000.0
2006-03-21 04:00:00,6.13575,6.14203,6.13521,6.14167,385000000.0
2006-03-21 04:30:00,6.14126,6.14407,6.13932,6.14376,383000000.0
2006-03-21 05:00:00,6.14397,6.14873,6.13548,6.13828,405000000.0
2006-03-21 05:30:00,6.1378,6.1408,6.13632,6.13975,424000000.0
2006-03-21 06:00:00,6.13985,6.14788,6.13834,6.14628,439000000.0
2006-03-21 06:30:00,6.14671,6.1496,6.14188,6.14249,390000000.0
2006-03-21 07:00:00,6.14242,6.14506,6.14028,6.14149,433000000.0
2006-03-21 07:30:00,6.14092,6.14352,6.14005,6.14184,367000000.0
2006-03-21 08:00:00,6.14145,6.15009,6.13874,6.14409,375000000.0
2006-03-21 08:30:00,6.14407,6.14828,6.14135,6.14339,403000000.0
2006-03-21 09:00:00,6.14228,6.1444,6.1408,6.1444,409000000.0
2006-03-21 09:30:00,6.14385,6.14514,6.1385,6.14261,446000000.0
2006-03-21 10:00:00,6.14159,6.14985,6.13998,6.14881,389000000.0
2006-03-21 10:30:00,6.14877,6.14877,6.14146,6.14273,367000000.0
2006-03-21 11:00:00,6.14211,6.15019,6.14119,6.14268,402000000.0
2006-03-21 11:30:00,6.14316,6.14733,6.13872,6.13931,380000000.0
2006-03-21 12:00:00,6.13957,6.14072,6.13309,6.14047,370000000.0
2006-03-21 12:30:00,6.13973,6.14356,6.13919,6.14117,388000000.0
2006-03-21 13:00:00,6.14181,6.14404,6.13861,6.13978,440000000.0
2006-03-21 13:30:00,6.13933,6.14149,6.13632,6.14004,356000000.0
2006-03-21 14:00:00,6.13996,6.14226,6.13747,6.14107,381000000.0
2006-03-21 14:30:00,6.14088,6.14231,6.13613,6.13776,387000000.0
2006-03-21 15:00:00,6.1374,6.14244,6.13296,6.13484,403000000.0
2006-03-21 15:30:00,6.13304,6.14649,6.12746,6.14459,412000000.0
2006-03-21 16:00:00,6.14403,6.15323,6.14322,6.1477,377000000.0
2006-03-21 16:30:00,6.14924,6.15849,6.14756,6.15232,394000000.0
2006-03-21 17:00:00,6.15181,6.16288,6.15023,6.15783,380000000.0
2006-03-21 17:30:00,6.15841,6.16869,6.15674,6.16573,415000000.0
2006-03-21 18:00:00,6.16472,6.1674,6.15849,6.16205,394000000.0
2006-03-21 18:30:00,6.16212,6.1727,6.16166,6.17147,408000000.0
2006-03-21 19:00:00,6.17125,6.17189,6.1656,6.16882,409000000.0
2006-03-21 19:30:00,6.16869,6.16956,6.16435,6.16755,408000000.0
2006-03-21 20:00:00,6.16576,6.16638,6.16234,6.1631,390000000.0
2006-03-21 20:30:00,6.16294,6.16714,6.16017,6.16414,412000000.0
2006-03-21 21:00:00,6.16366,6.16659,6.16039,6.16352,378000000.0
2006-03-21 21:30:00,6.16381,6.16503,6.16035,6.16135,408000000.0
2006-03-21 22:00:00,6.16133,6.1659,6.15977,6.1653,411000000.0
2006-03-21 22:30:00,6.16455,6.16869,6.16325,6.16744,381000000.0
2006-03-21 23:00:00,6.16748,6.16939,6.16267,6.16338,389000000.0
2006-03-21 23:30:00,6.16398,6.16715,6.16202,6.16258,433000000.0
2006-03-22 00:00:00,6.16286,6.16443,6.16031,6.16167,386000000.0
2006-03-22 00:30:00,6.16151,6.16426,6.15406,6.1542,394000000.0
2006-03-22 01:00:00,6.15461,6.15936,6.15323,6.15847,380000000.0
2006-03-22 01:30:00,6.15889,6.16004,6.1525,6.15736,407000000.0
2006-03-22 02:00:00,6.15711,6.16363,6.15574,6.16,419000000.0
2006-03-22 02:30:00,6.15985,6.16459,6.15985,6.16459,404000000.0
2006-03-22 03:00:00,6.16414,6.16785,6.16282,6.16331,398000000.0
2006-03-22 03:30:00,6.16512,6.16708,6.16218,6.16355,400000000.0
2006-03-22 04:00:00,6.16295,6.1665,6.16292,6.16639,385000000.0
2006-03-22 04:30:00,6.16655,6.16761,6.16259,6.16388,383000000.0
2006-03-22 05:00:00,6.16384,6.16519,6.16171,6.16252,405000000.0
2006-03-22 05:30:00,6.16284,6.17127,6.16268,6.16811,424000000.0
2006-03-22 06:00:00,6.16823,6.17126,6.16467,6.17074,439000000.0
2006-03-22 06:30:00,6.17084,6.17391,6.16285,6.16437,390000000.0
2006-03-22 07:00:00,6.16398,6.16689,6.16311,6.16527,433000000.0
2006-03-22 07:30:00,6.16507,6.16959,6.16366,6.1683,367000000.0
2006-03-22 08:00:00,6.16917,6.16921,6.1641,6.16484,375000000.0
2006-03-22 08:30:00,6.16508,6.1667,6.16316,6.16508,403000000.0
2006-03-22 09:00:00,6.16531,6.16617,6.15923,6.16445,409000000.0
2006-03-22 09:30:00,6.16425,6.16984,6.16319,6.16782,446000000.0
2006-03-22 10:00:00,6.16783,6.16916,6.16415,6.16914,389000000.0
2006-03-22 10:30:00,6.16958,6.17187,6.16732,6.17035,367000000.0
2006-03-22 11:00:00,6.171,6.17181,6.16778,6.17014,402000000.0
2006-03-22 11:30:00,6.17012,6.17099,6.16732,6.16871,380000000.0
2006-03-22 12:00:00,6.16865,6.178,6.16865,6.17305,370000000.0
2006-03-22 12:30:00,6.17268,6.17704,6.17053,6.17494,388000000.0
2006-03-22 13:00:00,6.17467,6.17487,6.16839,6.17452,440000000.0
2006-03-22 13:30:00,6.17403,6.17473,6.17009,6.17192,356000000.0
2006-03-22 14:00:00,6.1707,6.17381,6.16798,6.17207,381000000.0
2006-03-22 14:30:00,6.17223,6.17542,6.17047,6.17377,387000000.0
2006-03-22 15:00:00,6.17353,6.17719,6.16782,6.16849,403000000.0
2006-03-22 15:30:00,6.16802,6.16997,6.16022,6.16277,412000000.0
2006-03-22 16:00:00,6.16278,6.16801,6.16093,6.16241,377000000.0
2006-03-22 16:30:00,6.16344,6.16441,6.15893,6.16254,394000000.0
2006-03-22 17:00:00,6.16287,6.16537,6.1562,6.15749,380000000.0
2006-03-22 17:30:00,6.15723,6.16767,6.15651,6.16767,415000000.0
2006-03-22 18:00:00,6.16688,6.16786,6.15927,6.16289,394000000.0
2006-03-22 18:30:00,6.16385,6.16439,6.15725,6.16289,408000000.0
2006-03-22 19:00:00,6.16349,6.17187,6.16246,6.16835,409000000.0
2006-03-22 19:30:00,6.16827,6.17115,6.16402,6.17011,408000000.0
2006-03-22 20:00:00,6.1703,6.17613,6.16826,6.17019,390000000.0
2006-03-22 20:30:00,6.16997,6.17483,6.16831,6.17264,412000000.0
2006-03-22 21:00:00,6.17376,6.17564,6.17138,6.17223,378000000.0
2006-03-22 21:30:00,6.17233,6.17331,6.16823,6.17154,408000000.0
2006-03-22 22:00:00,6.17182,6.17328,6.16903,6.17101,411000000.0
2006-03-22 22:30:00,6.17119,6.1741,6.16943,6.1721,381000000.0
2006-03-22 23:00:00,6.17292,6.1747,6.17079,6.17371,389000000.0
2006-03-22 23:30:00,6.17419,6.17482,6.17155,6.17229,433000000.0
2006-03-23 00:00:00,6.17279,6.17504,6.169,6.17332,386000000.0
2006-03-23 00:30:00,6.17381,6.1751,6.17152,6.17277,394000000.0
2006-03-23 01:00:00,6.17277,6.17509,6.16957,6.17379,380000000.0
2006-03-23 01:30:00,6.17375,6.17515,6.1706,6.17213,407000000.0
2006-03-23 02:00:00,6.17213,6.17528,6.16913,6.17426,419000000.0
2006-03-23 02:30:00,6.17474,6.18324,6.17246,6.1808,404000000.0
2006-03-23 03:00:00,6.18112,6.18478,6.17878,6.18152,398000000.0
2006-03-23 03:30:00,6.18254,6.18644,6.18093,6.18509,400000000.0
2006-03-23 04:00:00,6.18453,6.18503,6.18122,6.18171,385000000.0
2006-03-23 04:30:00,6.18131,6.18579,6.18108,6.18341,383000000.0
2006-03-23 05:00:00,6.18377,6.18648,6.18108,6.18442,405000000.0
2006-03-23 05:30:00,6.18396,6.18698,6.18207,6.1832,424000000.0
2006-03-23 06:00:00,6.18302,6.1867,6.18203,6.18515,439000000.0
2006-03-23 06:30:00,6.18433,6.18589,6.17984,6.18278,390000000.0
2006-03-23 07:00:00,6.1825,6.1833,6.1784,6.18122,433000000.0
2006-03-23 07:30:00,6.18247,6.18354,6.17888,6.1794,367000000.0
2006-03-23 08:00:00,6.1793,6.18206,6.17691,6.18105,375000000.0
2006-03-23 08:30:00,6.17981,6.18167,6.17286,6.17947,403000000.0
2006-03-23 09:00:00,6.17929,6.18152,6.17423,6.17683,409000000.0
2006-03-23 09:30:00,6.17769,6.1804,6.17625,6.17776,446000000.0
2006-03-23 10:00:00,6.17765,6.17861,6.17264,6.17557,389000000.0
2006-03-23 10:30:00,6.17563,6.17757,6.17193,6.17757,367000000.0
2006-03-23 11:00:00,6.17773,6.17915,6.17376,6.17645,402000000.0
2006-03-23 11:30:00,6.17631,6.17986,6.17568,6.17871,380000000.0
2006-03-23 12:00:00,6.17886,6.17995,6.17522,6.17786,370000000.0
2006-03-23 12:30:00,6.17739,6.18015,6.17672,6.17957,388000000.0
2006-03-23 13:00:00,6.18037,6.18473,6.17879,6.1812,440000000.0
2006-03-23 13:30:00,6.18056,6.18593,6.18044,6.18382,356000000.0
2006-03-23 14:00:00,6.18358,6.18436,6.17945,6.18113,381000000.0
2006-03-23 14:30:00,6.18085,6.18431,6.17965,6.17992,387000000.0
2006-03-23 15:00:00,6.18079,6.18368,6.17809,6.17896,403000000.0
2006-03-23 15:30:00,6.1796,6.18871,6.1785,6.18178,412000000.0
2006-03-23 16:00:00,6.18145,6.18329,6.17585,6.17943,377000000.0
2006-03-23 16:30:00,6.1787,6.184,6.17772,6.18065,394000000.0
2006-03-23 17:00:00,6.18138,6.22504,6.18132,6.22435,380000000.0
2006-03-23 17:30:00,6.2232,6.22475,6.21724,6.2202,415000000.0
2006-03-23 18:00:00,6.21945,6.22758,6.2173,6.2187,394000000.0
2006-03-23 18:30:00,6.21943,6.22264,6.21824,6.21979,408000000.0
2006-03-23 19:00:00,6.22063,6.22553,6.21912,6.22238,409000000.0
2006-03-23 19:30:00,6.22201,6.22316,6.21905,6.22072,408000000.0
2006-03-23 20:00:00,6.22093,6.2229,6.21888,6.22106,390000000.0
2006-03-23 20:30:00,6.22138,6.2277,6.22003,6.22325,412000000.0
2006-03-23 21:00:00,6.2235,6.23498,6.22314,6.23064,378000000.0
2006-03-23 21:30:00,6.23116,6.23187,6.22686,6.22915,408000000.0
2006-03-23 22:00:00,6.22965,6.23069,6.22637,6.22747,411000000.0
2006-03-23 22:30:00,6.22696,6.22872,6.22467,6.22501,381000000.0
2006-03-23 23:00:00,6.22455,6.22903,6.22365,6.22601,389000000.0
2006-03-23 23:30:00,6.22634,6.22966,6.22565,6.22565,433000000.0
2006-03-24 00:00:00,6.2252,6.22656,6.22257,6.22323,386000000.0
2006-03-24 00:30:00,6.22389,6.22832,6.22249,6.22701,394000000.0
2006-03-24 01:00:00,6.22707,6.23117,6.22656,6.2291,380000000.0
2006-03-24 01:30:00,6.22903,6.23018,6.22615,6.22678,407000000.0
2006-03-24 02:00:00,6.22705,6.22947,6.22502,6.22715,419000000.0
2006-03-24 02:30:00,6.22679,6.23041,6.22592,6.22769,404000000.0
2006-03-24 03:00:00,6.22708,6.22916,6.22451,6.22543,398000000.0
2006-03-24 03:30:00,6.22588,6.22872,6.2252,6.22623,400000000.0
2006-03-24 04:00:00,6.22569,6.22809,6.22489,6.22635,385000000.0
2006-03-24 04:30:00,6.22647,6.22903,6.22557,6.22766,383000000.0
2006-03-24 05:00:00,6.22739,6.22873,6.22512,6.22689,405000000.0
2006-03-24 05:30:00,6.22664,6.22941,6.22565,6.22722,424000000.0
2006-03-24 06:00:00,6.22695,6.22855,6.22595,6.2276,439000000.0
2006-03-24 06:30:00,6.22741,6.22933,6.22555,6.22838,390000000.0
2006-03-24 07:00:00,6.22809,6.22961,6.22645,6.2281,433000000.0
2006-03-24 07:30:00,6.22778,6.22941,6.22629,6.22815,367000000.0
2006-03-24 08:00:00,6.228,6.2292,6.22377,6.22555,375000000.0
2006-03-24 08:30:00,6.22604,6.22666,6.2235,6.22491,403000000.0
2006-03-24 09:00:00,6.22527,6.22635,6.22205,6.22289,409000000.0
2006-03-24 09:30:00,6.22191,6.23225,6.22176,6.23052,446000000.0
2006-03-24 10:00:00,6.23094,6.23121,6.22578,6.22943,389000000.0
2006-03-24 10:30:00,6.22821,6.22833,6.22426,6.22713,367000000.0
2006-03-24 11:00:00,6.22753,6.22983,6.22374,6.22767,402000000.0
2006-03-24 11:30:00,6.22724,6.22853,6.22226,6.22437,380000000.0
2006-03-24 12:00:00,6.22396,6.2291,6.22165,6.22898,370000000.0
2006-03-24 12:30:00,6.22881,6.22956,6.22443,6.22587,388000000.0
2006-03-24 13:00:00,6.22641,6.23059,6.22449,6.22806,440000000.0
2006-03-24 13:30:00,6.22837,6.23066,6.22642,6.23043,356000000.0
2006-03-24 14:00:00,6.23048,6.23482,6.22751,6.23056,381000000.0
2006-03-24 14:30:00,6.22982,6.23157,6.22693,6.22719,387000000.0
2006-03-24 15:00:00,6.22687,6.23078,6.22486,6.23078,403000000.0
2006-03-24 15:30:00,6.22913,6.23573,6.21846,6.22847,412000000.0
2006-03-24 16:00:00,6.22817,6.23221,6.22265,6.22286,377000000.0
2006-03-24 16:30:00,6.22303,6.22798,6.22135,6.22482,394000000.0
2006-03-24 17:00:00,6.22413,6.22463,6.19849,6.20337,380000000.0
2006-03-24 17:30:00,6.2031,6.20635,6.20052,6.20524,415000000.0
2006-03-24 18:00:00,6.20559,6.20756,6.19614,6.19614,394000000.0
2006-03-24 18:30:00,6.19719,6.19916,6.19053,6.19498,408000000.0
2006-03-24 19:00:00,6.19281,6.19672,6.19122,6.19345,409000000.0
2006-03-24 19:30:00,6.19364,6.19513,6.19032,6.19064,408000000.0
2006-03-24 20:00:00,6.19067,6.19303,6.18618,6.19,390000000.0
2006-03-24 20:30:00,6.18999,6.1941,6.18941,6.19192,412000000.0
2006-03-24 21:00:00,6.193,6.19488,6.19147,6.19488,378000000.0
2006-03-24 21:30:00,6.19515,6.19865,6.19257,6.19588,408000000.0
2006-03-24 22:00:00,6.19538,6.1968,6.19146,6.19367,411000000.0
2006-03-24 22:30:00,6.19353,6.19673,6.19204,6.19423,381000000.0
2006-03-24 23:00:00,6.19452,6.19499,6.19092,6.19304,389000000.0
2006-03-24 23:30:00,6.1933,6.19488,6.1899,6.19262,433000000.0
2006-03-27 02:00:00,6.19408,6.19711,6.19143,6.19278,419000000.0
2006-03-27 02:30:00,6.19331,6.19668,6.19115,6.19543,404000000.0
2006-03-27 03:00:00,6.19569,6.19638,6.1905,6.19343,398000000.0
2006-03-27 03:30:00,6.19379,6.20353,6.19327,6.20137,400000000.0
2006-03-27 04:00:00,6.20204,6.20204,6.19656,6.19775,385000000.0
2006-03-27 04:30:00,6.19709,6.19765,6.19171,6.19246,383000000.0
2006-03-27 05:00:00,6.19304,6.19342,6.18588,6.18697,405000000.0
2006-03-27 05:30:00,6.18723,6.18795,6.18133,6.18668,424000000.0
2006-03-27 06:00:00,6.18725,6.18872,6.18465,6.186,439000000.0
2006-03-27 06:30:00,6.18654,6.18802,6.18229,6.1846,390000000.0
2006-03-27 07:00:00,6.18401,6.18514,6.18115,6.18442,433000000.0
2006-03-27 07:30:00,6.18452,6.18961,6.18281,6.18735,367000000.0
2006-03-27 08:00:00,6.18658,6.19064,6.18589,6.18744,375000000.0
2006-03-27 08:30:00,6.18758,6.19057,6.18542,6.1898,403000000.0
2006-03-27 09:00:00,6.18936,6.19454,6.18936,6.19176,409000000.0
2006-03-27 09:30:00,6.19256,6.19408,6.18916,6.18956,446000000.0
2006-03-27 10:00:00,6.18906,6.19252,6.18906,6.19186,389000000.0
2006-03-27 10:30:00,6.19279,6.19423,6.1902,6.19209,367000000.0
2006-03-27 11:00:00,6.19198,6.19869,6.1906,6.19787,402000000.0
2006-03-27 11:30:00,6.19764,6.19924,6.19598,6.19806,380000000.0
2006-03-27 12:00:00,6.19829,6.20153,6.19685,6.1978,370000000.0
2006-03-27 12:30:00,6.19811,6.19953,6.19495,6.19803,388000000.0
2006-03-27 13:00:00,6.19873,6.19932,6.19543,6.19732,440000000.0
2006-03-27 13:30:00,6.19702,6.19792,6.19453,6.19733,356000000.0
2006-03-27 14:00:00,6.19775,6.20021,6.19562,6.19828,381000000.0
2006-03-27 14:30:00,6.19871,6.19999,6.19553,6.19901,387000000.0
2006-03-27 15:00:00,6.19942,6.20187,6.19597,6.19785,403000000.0
2006-03-27 15:30:00,6.19662,6.1995,6.19473,6.1949,412000000.0
2006-03-27 16:00:00,6.19522,6.19859,6.1921,6.19654,377000000.0
2006-03-27 16:30:00,6.19705,6.19863,6.19289,6.19629,394000000.0
2006-03-27 17:00:00,6.19687,6.20137,6.19599,6.19652,380000000.0
2006-03-27 17:30:00,6.19591,6.20154,6.1956,6.20101,415000000.0
2006-03-27 18:00:00,6.1997,6.20971,6.19839,6.2077,394000000.0
2006-03-27 18:30:00,6.20859,6.20946,6.20318,6.2057,408000000.0
2006-03-27 19:00:00,6.20449,6.20677,6.20202,6.2056,409000000.0
2006-03-27 19:30:00,6.20586,6.20815,6.20111,6.20419,408000000.0
2006-03-27 20:00:00,6.20318,6.20636,6.2012,6.20438,390000000.0
2006-03-27 20:30:00,6.2041,6.20613,6.20142,6.20589,412000000.0
2006-03-27 21:00:00,6.20473,6.20769,6.20378,6.20461,378000000.0
2006-03-27 21:30:00,6.20484,6.20883,6.2047,6.20739,408000000.0
2006-03-27 22:00:00,6.20671,6.20933,6.20507,6.20706,411000000.0
2006-03-27 22:30:00,6.20696,6.20926,6.20527,6.20812,381000000.0
2006-03-27 23:00:00,6.20683,6.20785,6.20358,6.20358,389000000.0
2006-03-27 23:30:00,6.2038,6.2073,6.20259,6.20414,433000000.0
2006-03-28 00:00:00,6.20453,6.2085,6.20342,6.20655,386000000.0
2006-03-28 00:30:00,6.20699,6.21063,6.20537,6.20567,394000000.0
2006-03-28 01:00:00,6.20468,6.20816,6.20299,6.20635,380000000.0
2006-03-28 01:30:00,6.20615,6.20798,6.2019,6.20351,407000000.0
2006-03-28 02:00:00,6.20406,6.20473,6.19872,6.20191,419000000.0
2006-03-28 02:30:00,6.2025,6.20838,6.2009,6.20717,404000000.0
2006-03-28 03:00:00,6.20854,6.20887,6.20486,6.20627,398000000.0
2006-03-28 03:30:00,6.20626,6.21264,6.20519,6.20899,400000000.0
2006-03-28 04:00:00,6.20763,6.21053,6.20751,6.20929,385000000.0
2006-03-28 04:30:00,6.20948,6.21078,6.20718,6.20893,383000000.0
2006-03-28 05:00:00,6.20905,6.21044,6.20783,6.20878,405000000.0
2006-03-28 05:30:00,6.20861,6.21629,6.20857,6.21154,424000000.0
2006-03-28 06:00:00,6.21152,6.21211,6.20632,6.20651,439000000.0
2006-03-28 06:30:00,6.20735,6.21202,6.20684,6.20959,390000000.0
2006-03-28 07:00:00,6.20959,6.21187,6.20794,6.2111,433000000.0
2006-03-28 07:30:00,6.21127,6.21252,6.20628,6.20956,367000000.0
2006-03-28 08:00:00,6.21015,6.21091,6.2044,6.20496,375000000.0
2006-03-28 08:30:00,6.2058,6.20708,6.20195,6.20263,403000000.0
2006-03-28 09:00:00,6.20302,6.20446,6.20108,6.20411,409000000.0
2006-03-28 09:30:00,6.20427,6.20504,6.19704,6.19734,446000000.0
2006-03-28 10:00:00,6.19582,6.19596,6.17335,6.17608,389000000.0
2006-03-28 10:30:00,6.17605,6.18277,6.17291,6.17872,367000000.0
2006-03-28 11:00:00,6.17848,6.1838,6.17818,6.18146,402000000.0
2006-03-28 11:30:00,6.18166,6.18166,6.17527,6.17901,380000000.0
2006-03-28 12:00:00,6.1799,6.18352,6.17834,6.18055,370000000.0
2006-03-28 12:30:00,6.17917,6.18336,6.17781,6.18252,388000000.0
2006-03-28 13:00:00,6.18243,6.18351,6.17989,6.18234,440000000.0
2006-03-28 13:30:00,6.18242,6.18348,6.17088,6.17147,356000000.0
2006-03-28 14:00:00,6.1717,6.17231,6.1647,6.16774,381000000.0
2006-03-28 14:30:00,6.16693,6.17106,6.16535,6.17033,387000000.0
2006-03-28 15:00:00,6.1705,6.17121,6.16037,6.16047,403000000.0
2006-03-28 15:30:00,6.15985,6.16498,6.15762,6.16055,412000000.0
2006-03-28 16:00:00,6.16109,6.16858,6.16066,6.16786,377000000.0
2006-03-28 16:30:00,6.16929,6.17075,6.16522,6.16701,394000000.0
2006-03-28 17:00:00,6.16999,6.18026,6.1673,6.17884,380000000.0
2006-03-28 17:30:00,6.17884,6.18312,6.1737,6.1737,415000000.0
2006-03-28 18:00:00,6.17488,6.17755,6.172,6.17356,394000000.0
2006-03-28 18:30:00,6.17331,6.17499,6.16805,6.17275,408000000.0
2006-03-28 19:00:00,6.17211,6.1746,6.17025,6.1722,409000000.0
2006-03-28 19:30:00,6.17201,6.17412,6.16963,6.17305,408000000.0
2006-03-28 20:00:00,6.1732,6.1789,6.17039,6.1781,390000000.0
2006-03-28 20:30:00,6.17588,6.17943,6.17452,6.17723,412000000.0
2006-03-28 21:00:00,6.17738,6.2072,6.17414,6.19958,378000000.0
2006-03-28 21:30:00,6.19983,6.21363,6.19983,6.20924,408000000.0
2006-03-28 22:00:00,6.20787,6.20993,6.2046,6.20654,411000000.0
2006-03-28 22:30:00,6.20585,6.20868,6.2027,6.20626,381000000.0
2006-03-28 23:00:00,6.20645,6.21297,6.20639,6.20969,389000000.0
2006-03-28 23:30:00,6.20985,6.2144,6.2089,6.21173,433000000.0
2006-03-29 00:00:00,6.21178,6.21433,6.20878,6.20914,386000000.0
2006-03-29 00:30:00,6.21094,6.21199,6.20504,6.20679,394000000.0
2006-03-29 01:00:00,6.20736,6.21102,6.20636,6.20998,380000000.0
2006-03-29 01:30:00,6.20998,6.21095,6.20666,6.20839,407000000.0
2006-03-29 02:00:00,6.20852,6.21177,6.20755,6.21089,419000000.0
2006-03-29 02:30:00,6.21057,6.21503,6.20891,6.21288,404000000.0
2006-03-29 03:00:00,6.21227,6.21373,6.2082,6.20892,398000000.0
2006-03-29 03:30:00,6.20883,6.21183,6.20687,6.21169,400000000.0
2006-03-29 04:00:00,6.21017,6.21365,6.20865,6.21017,385000000.0
2006-03-29 04:30:00,6.21026,6.21285,6.20958,6.2105,383000000.0
2006-03-29 05:00:00,6.21031,6.21297,6.209,6.21004,405000000.0
2006-03-29 05:30:00,6.20912,6.21184,6.20854,6.21039,424000000.0
2006-03-29 06:00:00,6.20958,6.21133,6.20747,6.21013,439000000.0
2006-03-29 06:30:00,6.20993,6.21228,6.2079,6.21056,390000000.0
2006-03-29 07:00:00,6.21051,6.2117,6.20447,6.20575,433000000.0
2006-03-29 07:30:00,6.2053,6.2085,6.20209,6.20484,367000000.0
2006-03-29 08:00:00,6.20477,6.21111,6.20097,6.21075,375000000.0
2006-03-29 08:30:00,6.21056,6.21308,6.20309,6.20547,403000000.0
2006-03-29 09:00:00,6.20512,6.21384,6.20491,6.20901,409000000.0
2006-03-29 09:30:00,6.20929,6.22239,6.20668,6.22101,446000000.0
2006-03-29 10:00:00,6.22083,6.22126,6.20955,6.20975,389000000.0
2006-03-29 10:30:00,6.21203,6.21367,6.20904,6.21056,367000000.0
2006-03-29 11:00:00,6.21061,6.21492,6.20908,6.21306,402000000.0
2006-03-29 11:30:00,6.21281,6.21511,6.20929,6.21019,380000000.0
2006-03-29 12:00:00,6.21073,6.21135,6.20223,6.2029,370000000.0
2006-03-29 12:30:00,6.20332,6.20518,6.19922,6.20191,388000000.0
2006-03-29 13:00:00,6.20165,6.20944,6.20049,6.20624,440000000.0
2006-03-29 13:30:00,6.20608,6.2078,6.20142,6.20372,356000000.0
2006-03-29 14:00:00,6.20341,6.20816,6.20036,6.20671,381000000.0
2006-03-29 14:30:00,6.20557,6.21285,6.20546,6.20899,387000000.0
2006-03-29 15:00:00,6.20908,6.21098,6.20548,6.20855,403000000.0
2006-03-29 15:30:00,6.20842,6.21221,6.20543,6.21136,412000000.0
2006-03-29 16:00:00,6.2112,6.21546,6.20789,6.214,377000000.0
2006-03-29 16:30:00,6.21454,6.21526,6.20916,6.21265,394000000.0
2006-03-29 17:00:00,6.21277,6.21414,6.20427,6.20651,380000000.0
2006-03-29 17:30:00,6.20605,6.20767,6.20161,6.2046,415000000.0
2006-03-29 18:00:00,6.20438,6.20553,6.19336,6.19497,394000000.0
2006-03-29 18:30:00,6.19495,6.19879,6.19056,6.19665,408000000.0
2006-03-29 19:00:00,6.1972,6.1988,6.19457,6.19581,409000000.0
2006-03-29 19:30:00,6.19566,6.19656,6.18858,6.18943,408000000.0
2006-03-29 20:00:00,6.18984,6.19669,6.1867,6.19478,390000000.0
2006-03-29 20:30:00,6.19414,6.20181,6.1933,6.19909,412000000.0
2006-03-29 21:00:00,6.19921,6.20199,6.19682,6.19847,378000000.0
2006-03-29 21:30:00,6.19813,6.20233,6.19749,6.19922,408000000.0
2006-03-29 22:00:00,6.19913,6.20153,6.19585,6.19626,411000000.0
2006-03-29 22:30:00,6.19573,6.19746,6.19304,6.19334,381000000.0
2006-03-29 23:00:00,6.19352,6.19882,6.19331,6.19862,389000000.0
2006-03-29 23:30:00,6.19888,6.19957,6.1958,6.19929,433000000.0
2006-03-30 00:00:00,6.20084,6.20156,6.19568,6.19656,386000000.0
2006-03-30 00:30:00,6.1965,6.19911,6.19436,6.1958,394000000.0
2006-03-30 01:00:00,6.1971,6.20009,6.19513,6.19528,380000000.0
2006-03-30 01:30:00,6.19654,6.19849,6.19327,6.19849,407000000.0
2006-03-30 02:00:00,6.19799,6.1994,6.19513,6.19647,419000000.0
2006-03-30 02:30:00,6.19699,6.19844,6.19285,6.19316,404000000.0
2006-03-30 03:00:00,6.19322,6.19413,6.18969,6.19043,398000000.0
2006-03-30 03:30:00,6.18927,6.19164,6.18566,6.18675,400000000.0
2006-03-30 04:00:00,6.18667,6.18929,6.18491,6.18647,385000000.0
2006-03-30 04:30:00,6.18735,6.18809,6.18045,6.18158,383000000.0
2006-03-30 05:00:00,6.1815,6.18268,6.17922,6.1812,405000000.0
2006-03-30 05:30:00,6.181,6.18334,6.18036,6.18144,424000000.0
2006-03-30 06:00:00,6.18203,6.18271,6.17361,6.17623,439000000.0
2006-03-30 06:30:00,6.17593,6.17693,6.17253,6.17432,390000000.0
2006-03-30 07:00:00,6.17433,6.17454,6.16889,6.17212,433000000.0
2006-03-30 07:30:00,6.17152,6.18072,6.17084,6.17768,367000000.0
2006-03-30 08:00:00,6.17596,6.18234,6.17583,6.18037,375000000.0
2006-03-30 08:30:00,6.17983,6.18558,6.17904,6.18369,403000000.0
2006-03-30 09:00:00,6.18425,6.1885,6.1828,6.18403,409000000.0
2006-03-30 09:30:00,6.18367,6.18671,6.17927,6.18032,446000000.0
2006-03-30 10:00:00,6.18025,6.18154,6.17674,6.17887,389000000.0
2006-03-30 10:30:00,6.17916,6.18272,6.17564,6.17964,367000000.0
2006-03-30 11:00:00,6.18014,6.18094,6.17175,6.17263,402000000.0
2006-03-30 11:30:00,6.17271,6.17511,6.16997,6.17093,380000000.0
2006-03-30 12:00:00,6.17132,6.17637,6.17077,6.17557,370000000.0
2006-03-30 12:30:00,6.1761,6.17818,6.17426,6.17599,388000000.0
2006-03-30 13:00:00,6.17613,6.17673,6.16674,6.16973,440000000.0
2006-03-30 13:30:00,6.17014,6.17042,6.16185,6.16379,356000000.0
2006-03-30 14:00:00,6.16366,6.16837,6.16037,6.16683,381000000.0
2006-03-30 14:30:00,6.16637,6.16994,6.16309,6.16878,387000000.0
2006-03-30 15:00:00,6.1686,6.17023,6.16342,6.16573,403000000.0
2006-03-30 15:30:00,6.16645,6.17982,6.16121,6.17335,412000000.0
2006-03-30 16:00:00,6.17268,6.17622,6.16003,6.16073,377000000.0
2006-03-30 16:30:00,6.16054,6.16054,6.1353,6.13991,394000000.0
2006-03-30 17:00:00,6.14077,6.14414,6.13431,6.14359,380000000.0
2006-03-30 17:30:00,6.14346,6.15284,6.14081,6.15037,415000000.0
2006-03-30 18:00:00,6.15245,6.15307,6.14013,6.14085,394000000.0
2006-03-30 18:30:00,6.14143,6.14771,6.14011,6.14439,408000000.0
2006-03-30 19:00:00,6.14372,6.14557,6.14101,6.14361,409000000.0
2006-03-30 19:30:00,6.14375,6.15197,6.14291,6.15,408000000.0
2006-03-30 20:00:00,6.14964,6.15023,6.14221,6.1433,390000000.0
2006-03-30 20:30:00,6.14294,6.14441,6.13235,6.13583,412000000.0
2006-03-30 21:00:00,6.136,6.13695,6.12651,6.12907,378000000.0
2006-03-30 21:30:00,6.12968,6.13566,6.12968,6.13336,408000000.0
2006-03-30 22:00:00,6.13262,6.13387,6.12824,6.12824,411000000.0
2006-03-30 22:30:00,6.12949,6.13222,6.12679,6.12895,381000000.0
2006-03-30 23:00:00,6.12862,6.12937,6.12357,6.12363,389000000.0
2006-03-30 23:30:00,6.12412,6.12984,6.12412,6.1259,433000000.0
2006-03-31 00:00:00,6.12762,6.1285,6.12393,6.12441,386000000.0
2006-03-31 00:30:00,6.12443,6.12849,6.12325,6.12546,394000000.0
2006-03-31 01:00:00,6.12671,6.13019,6.12612,6.12872,380000000.0
2006-03-31 01:30:00,6.1286,6.13077,6.12426,6.12692,407000000.0
2006-03-31 02:00:00,6.12648,6.13403,6.12617,6.13207,419000000.0
2006-03-31 02:30:00,6.13165,6.13407,6.12734,6.12941,404000000.0
2006-03-31 03:00:00,6.12926,6.13158,6.12213,6.12317,398000000.0
2006-03-31 03:30:00,6.12224,6.12924,6.12158,6.12739,400000000.0
2006-03-31 04:00:00,6.12803,6.13069,6.12569,6.1303,385000000.0
2006-03-31 04:30:00,6.13018,6.13108,6.12746,6.12908,383000000.0
2006-03-31 05:00:00,6.12942,6.13156,6.12776,6.12948,405000000.0
2006-03-31 05:30:00,6.12916,6.13124,6.12763,6.12942,424000000.0
2006-03-31 06:00:00,6.12879,6.13414,6.12749,6.13308,439000000.0
2006-03-31 06:30:00,6.13379,6.13455,6.13037,6.13262,390000000.0
2006-03-31 07:00:00,6.13286,6.13566,6.1289,6.13566,433000000.0
2006-03-31 07:30:00,6.13409,6.14506,6.13331,6.1372,367000000.0
2006-03-31 08:00:00,6.13725,6.13838,6.13429,6.13504,375000000.0
2006-03-31 08:30:00,6.13676,6.14518,6.13507,6.14013,403000000.0
2006-03-31 09:00:00,6.14002,6.14641,6.13965,6.14294,409000000.0
2006-03-31 09:30:00,6.14332,6.14748,6.14135,6.14323,446000000.0
2006-03-31 10:00:00,6.14411,6.15032,6.14285,6.14863,389000000.0
2006-03-31 10:30:00,6.14764,6.15519,6.14689,6.15404,367000000.0
2006-03-31 11:00:00,6.15394,6.16079,6.1517,6.15426,402000000.0
2006-03-31 11:30:00,6.15354,6.15957,6.15183,6.15618,380000000.0
2006-03-31 12:00:00,6.15629,6.16838,6.15559,6.15967,370000000.0
2006-03-31 12:30:00,6.15959,6.16407,6.15539,6.16348,388000000.0
2006-03-31 13:00:00,6.16355,6.16502,6.1598,6.16238,440000000.0
2006-03-31 13:30:00,6.16192,6.16517,6.15721,6.15924,356000000.0
2006-03-31 14:00:00,6.15948,6.16404,6.15316,6.15316,381000000.0
2006-03-31 14:30:00,6.15416,6.15909,6.15279,6.15729,387000000.0
2006-03-31 15:00:00,6.15779,6.16403,6.15684,6.16099,403000000.0
2006-03-31 15:30:00,6.16081,6.16886,6.14488,6.15897,412000000.0
2006-03-31 16:00:00,6.15796,6.15987,6.14734,6.15785,377000000.0
2006-03-31 16:30:00,6.15817,6.16137,6.15306,6.16037,394000000.0
2006-03-31 17:00:00,6.16022,6.16648,6.1508,6.1574,380000000.0
2006-03-31 17:30:00,6.15687,6.15738,6.14678,6.15357,415000000.0
2006-03-31 18:00:00,6.15282,6.15359,6.1484,6.14965,394000000.0
2006-03-31 18:30:00,6.14893,6.1502,6.13774,6.141,408000000.0
2006-03-31 19:00:00,6.14141,6.15017,6.14003,6.14775,409000000.0
2006-03-31 19:30:00,6.14772,6.15201,6.14583,6.14806,408000000.0
2006-03-31 20:00:00,6.14784,6.14967,6.14551,6.14808,390000000.0
2006-03-31 20:30:00,6.14751,6.15137,6.14681,6.14879,412000000.0
2006-03-31 21:00:00,6.14954,6.15293,6.14685,6.15108,378000000.0
2006-03-31 21:30:00,6.15046,6.15312,6.14882,6.14986,408000000.0
2006-03-31 22:00:00,6.14906,6.1553,6.14828,6.15369,411000000.0
2006-03-31 22:30:00,6.15328,6.15404,6.15059,6.15109,381000000.0
2006-03-31 23:00:00,6.15116,6.15464,6.15004,6.15274,389000000.0
2006-03-31 23:30:00,6.15276,6.15525,6.15125,6.15151,433000000.0
2006-04-03 02:00:00,6.15734,6.1583,6.15217,6.15733,419000000.0
2006-04-03 02:30:00,6.15891,6.1662,6.1579,6.16298,404000000.0
2006-04-03 03:00:00,6.16107,6.16316,6.15776,6.16183,398000000.0
2006-04-03 03:30:00,6.16239,6.16701,6.15953,6.16508,400000000.0
2006-04-03 04:00:00,6.165,6.16592,6.16109,6.16345,385000000.0
2006-04-03 04:30:00,6.16418,6.17036,6.16296,6.1652,383000000.0
2006-04-03 05:00:00,6.16534,6.17973,6.16495,6.17727,405000000.0
2006-04-03 05:30:00,6.17743,6.1786,6.1729,6.17535,424000000.0
2006-04-03 06:00:00,6.17526,6.17854,6.17279,6.1762,439000000.0
2006-04-03 06:30:00,6.17658,6.19413,6.17525,6.18808,390000000.0
2006-04-03 07:00:00,6.18797,6.19054,6.18322,6.1885,433000000.0
2006-04-03 07:30:00,6.18847,6.19204,6.18505,6.18673,367000000.0
2006-04-03 08:00:00,6.1872,6.1875,6.18131,6.18489,375000000.0
2006-04-03 08:30:00,6.18447,6.1913,6.18235,6.18868,403000000.0
2006-04-03 09:00:00,6.18857,6.1946,6.18529,6.19033,409000000.0
2006-04-03 09:30:00,6.19017,6.19454,6.18276,6.18532,446000000.0
2006-04-03 10:00:00,6.18535,6.19029,6.18335,6.18826,389000000.0
2006-04-03 10:30:00,6.18924,6.18952,6.17849,6.18084,367000000.0
2006-04-03 11:00:00,6.17982,6.18851,6.17749,6.1868,402000000.0
2006-04-03 11:30:00,6.18695,6.18907,6.17987,6.18047,380000000.0
2006-04-03 12:00:00,6.18169,6.18521,6.1793,6.18131,370000000.0
2006-04-03 12:30:00,6.18198,6.18343,6.17774,6.18136,388000000.0
2006-04-03 13:00:00,6.18127,6.1814,6.17498,6.17807,440000000.0
2006-04-03 13:30:00,6.17643,6.18235,6.1708,6.1784,356000000.0
2006-04-03 14:00:00,6.17873,6.18341,6.17697,6.1823,381000000.0
2006-04-03 14:30:00,6.18388,6.18391,6.1753,6.17692,387000000.0
2006-04-03 15:00:00,6.17617,6.1824,6.17549,6.17943,403000000.0
2006-04-03 15:30:00,6.17978,6.1812,6.17387,6.17926,412000000.0
2006-04-03 16:00:00,6.17924,6.17924,6.16408,6.16478,377000000.0
2006-04-03 16:30:00,6.16491,6.16683,6.1511,6.15348,394000000.0
2006-04-03 17:00:00,6.15392,6.15784,6.1394,6.14139,380000000.0
2006-04-03 17:30:00,6.142,6.15168,6.14139,6.1479,415000000.0
2006-04-03 18:00:00,6.14892,6.15138,6.1452,6.14813,394000000.0
2006-04-03 18:30:00,6.14816,6.15276,6.14491,6.14675,408000000.0
2006-04-03 19:00:00,6.14842,6.15158,6.14034,6.14034,409000000.0
2006-04-03 19:30:00,6.1414,6.14586,6.13938,6.14523,408000000.0
2006-04-03 20:00:00,6.14463,6.14519,6.13754,6.13894,390000000.0
2006-04-03 20:30:00,6.14028,6.14136,6.13576,6.13954,412000000.0
2006-04-03 21:00:00,6.13869,6.14088,6.13757,6.1401,378000000.0
2006-04-03 21:30:00,6.13837,6.1415,6.13798,6.1415,408000000.0
2006-04-03 22:00:00,6.14005,6.14285,6.1376,6.13824,411000000.0
2006-04-03 22:30:00,6.13832,6.14184,6.13832,6.14179,381000000.0
2006-04-03 23:00:00,6.14038,6.14423,6.13941,6.14098,389000000.0
2006-04-03 23:30:00,6.14309,6.14564,6.14149,6.14475,433000000.0
2006-04-04 00:00:00,6.14503,6.14621,6.14192,6.14496,386000000.0
2006-04-04 00:30:00,6.14493,6.1459,6.1413,6.1413,394000000.0
2006-04-04 01:00:00,6.14094,6.14373,6.13696,6.14166,380000000.0
2006-04-04 01:30:00,6.1405,6.14222,6.13499,6.13653,407000000.0
2006-04-04 02:00:00,6.1365,6.14608,6.13554,6.14259,419000000.0
2006-04-04 02:30:00,6.1423,6.14673,6.14172,6.14348,404000000.0
2006-04-04 03:00:00,6.14383,6.14592,6.14154,6.14333,398000000.0
2006-04-04 03:30:00,6.14344,6.14836,6.14344,6.1462,400000000.0
2006-04-04 04:00:00,6.1457,6.14797,6.13556,6.14236,385000000.0
2006-04-04 04:30:00,6.14208,6.14279,6.135,6.13709,383000000.0
2006-04-04 05:00:00,6.13821,6.14661,6.1353,6.14082,405000000.0
2006-04-04 05:30:00,6.14036,6.14229,6.13855,6.13946,424000000.0
2006-04-04 06:00:00,6.14086,6.14164,6.13356,6.13537,439000000.0
2006-04-04 06:30:00,6.135,6.13599,6.1294,6.1295,390000000.0
2006-04-04 07:00:00,6.12905,6.13487,6.12905,6.1335,433000000.0
2006-04-04 07:30:00,6.13379,6.13777,6.13153,6.1348,367000000.0
2006-04-04 08:00:00,6.1357,6.1401,6.13193,6.13848,375000000.0
2006-04-04 08:30:00,6.13806,6.14965,6.13685,6.14963,403000000.0
2006-04-04 09:00:00,6.15008,6.15048,6.13688,6.14021,409000000.0
2006-04-04 09:30:00,6.14093,6.1411,6.12937,6.12989,446000000.0
2006-04-04 10:00:00,6.1294,6.13312,6.12398,6.1309,389000000.0
2006-04-04 10:30:00,6.13288,6.13511,6.1296,6.13366,367000000.0
2006-04-04 11:00:00,6.13357,6.13413,6.12707,6.1313,402000000.0
2006-04-04 11:30:00,6.13066,6.1313,6.11774,6.12183,380000000.0
2006-04-04 12:00:00,6.12172,6.12672,6.1197,6.12515,370000000.0
2006-04-04 12:30:00,6.12528,6.12932,6.12373,6.12783,388000000.0
2006-04-04 13:00:00,6.12782,6.12896,6.12449,6.12565,440000000.0
2006-04-04 13:30:00,6.12585,6.12694,6.11514,6.11788,356000000.0
2006-04-04 14:00:00,6.11796,6.11796,6.08508,6.08586,381000000.0
2006-04-04 14:30:00,6.08617,6.0951,6.08527,6.0933,387000000.0
2006-04-04 15:00:00,6.09303,6.09615,6.08502,6.08824,403000000.0
2006-04-04 15:30:00,6.08759,6.09043,6.07387,6.07761,412000000.0
2006-04-04 16:00:00,6.07812,6.08337,6.07346,6.07575,377000000.0
2006-04-04 16:30:00,6.07581,6.08538,6.07222,6.08022,394000000.0
2006-04-04 17:00:00,6.08077,6.08335,6.07755,6.08045,380000000.0
2006-04-04 17:30:00,6.0805,6.08611,6.07896,6.08247,415000000.0
2006-04-04 18:00:00,6.08196,6.08808,6.08099,6.08498,394000000.0
2006-04-04 18:30:00,6.08598,6.08628,6.0806,6.08398,408000000.0
2006-04-04 19:00:00,6.08275,6.08747,6.08193,6.0859,409000000.0
2006-04-04 19:30:00,6.08547,6.08675,6.08237,6.08258,408000000.0
2006-04-04 20:00:00,6.08291,6.08418,6.0762,6.08062,390000000.0
2006-04-04 20:30:00,6.08109,6.08249,6.0768,6.07875,412000000.0
2006-04-04 21:00:00,6.07806,6.0818,6.07643,6.07916,378000000.0
2006-04-04 21:30:00,6.07971,6.08341,6.07954,6.08176,408000000.0
2006-04-04 22:00:00,6.08205,6.08351,6.08002,6.08092,411000000.0
2006-04-04 22:30:00,6.08078,6.08352,6.0802,6.08158,381000000.0
2006-04-04 23:00:00,6.08167,6.08502,6.08111,6.08328,389000000.0
2006-04-04 23:30:00,6.08316,6.08388,6.08003,6.08013,433000000.0
2006-04-05 00:00:00,6.08064,6.0828,6.07771,6.07832,386000000.0
2006-04-05 00:30:00,6.07844,6.08336,6.07661,6.08191,394000000.0
2006-04-05 01:00:00,6.08208,6.08602,6.08002,6.08457,380000000.0
2006-04-05 01:30:00,6.08487,6.08629,6.0811,6.08332,407000000.0
2006-04-05 02:00:00,6.08292,6.08997,6.08275,6.08526,419000000.0
2006-04-05 02:30:00,6.08459,6.08838,6.08303,6.08768,404000000.0
2006-04-05 03:00:00,6.08705,6.08936,6.07706,6.07971,398000000.0
2006-04-05 03:30:00,6.07983,6.08105,6.07682,6.07804,400000000.0
2006-04-05 04:00:00,6.07802,6.08068,6.07533,6.07644,385000000.0
2006-04-05 04:30:00,6.07646,6.0802,6.07514,6.07917,383000000.0
2006-04-05 05:00:00,6.0792,6.07958,6.07202,6.07507,405000000.0
2006-04-05 05:30:00,6.0751,6.07705,6.07202,6.07601,424000000.0
2006-04-05 06:00:00,6.07592,6.07694,6.07223,6.07493,439000000.0
2006-04-05 06:30:00,6.07513,6.07587,6.06934,6.07181,390000000.0
2006-04-05 07:00:00,6.07136,6.07213,6.06774,6.06774,433000000.0
2006-04-05 07:30:00,6.06716,6.0774,6.06716,6.07642,367000000.0
2006-04-05 08:00:00,6.0778,6.08064,6.07206,6.07497,375000000.0
2006-04-05 08:30:00,6.07537,6.07694,6.06874,6.07504,403000000.0
2006-04-05 09:00:00,6.0743,6.07892,6.07226,6.07263,409000000.0
2006-04-05 09:30:00,6.07251,6.08504,6.07251,6.08036,446000000.0
2006-04-05 10:00:00,6.08089,6.08386,6.07717,6.07972,389000000.0
2006-04-05 10:30:00,6.08055,6.0816,6.07113,6.07399,367000000.0
2006-04-05 11:00:00,6.07355,6.08333,6.07333,6.08103,402000000.0
2006-04-05 11:30:00,6.08235,6.08846,6.0803,6.08057,380000000.0
2006-04-05 12:00:00,6.07964,6.08523,6.07799,6.08413,370000000.0
2006-04-05 12:30:00,6.08481,6.08563,6.08065,6.08321,388000000.0
2006-04-05 13:00:00,6.08356,6.08395,6.07807,6.08175,440000000.0
2006-04-05 13:30:00,6.0801,6.08321,6.07556,6.07825,356000000.0
2006-04-05 14:00:00,6.07862,6.07988,6.06819,6.0714,381000000.0
2006-04-05 14:30:00,6.07185,6.07228,6.06093,6.06552,387000000.0
2006-04-05 15:00:00,6.06587,6.07357,6.06497,6.06873,403000000.0
2006-04-05 15:30:00,6.06858,6.0697,6.06072,6.06636,412000000.0
2006-04-05 16:00:00,6.06624,6.07971,6.06069,6.07971,377000000.0
2006-04-05 16:30:00,6.08047,6.0824,6.07432,6.07752,394000000.0
2006-04-05 17:00:00,6.0766,6.07779,6.0679,6.07474,380000000.0
2006-04-05 17:30:00,6.07465,6.08366,6.07272,6.07576,415000000.0
2006-04-05 18:00:00,6.07572,6.07678,6.0701,6.07186,394000000.0
2006-04-05 18:30:00,6.07276,6.07374,6.06443,6.067,408000000.0
2006-04-05 19:00:00,6.06756,6.06998,6.06427,6.06486,409000000.0
2006-04-05 19:30:00,6.06445,6.06661,6.0602,6.06072,408000000.0
2006-04-05 20:00:00,6.06193,6.064,6.05803,6.05948,390000000.0
2006-04-05 20:30:00,6.05945,6.06275,6.05747,6.05997,412000000.0
2006-04-05 21:00:00,6.06038,6.0671,6.05967,6.06548,378000000.0
2006-04-05 21:30:00,6.06576,6.06703,6.06297,6.06517,408000000.0
2006-04-05 22:00:00,6.06522,6.06699,6.0633,6.06501,411000000.0
2006-04-05 22:30:00,6.0646,6.06844,6.06335,6.06717,381000000.0
2006-04-05 23:00:00,6.06772,6.06812,6.06081,6.0624,389000000.0
2006-04-05 23:30:00,6.06303,6.06564,6.05918,6.0649,433000000.0
2006-04-06 00:00:00,6.06504,6.06766,6.06202,6.06575,386000000.0
2006-04-06 00:30:00,6.06595,6.0703,6.06468,6.06609,394000000.0
2006-04-06 01:00:00,6.06649,6.07085,6.06535,6.06651,380000000.0
2006-04-06 01:30:00,6.06646,6.07102,6.06544,6.07065,407000000.0
2006-04-06 02:00:00,6.07042,6.07264,6.06405,6.06613,419000000.0
2006-04-06 02:30:00,6.06544,6.07234,6.06376,6.07132,404000000.0
2006-04-06 03:00:00,6.07215,6.07408,6.0663,6.07119,398000000.0
2006-04-06 03:30:00,6.07182,6.07271,6.06737,6.0717,400000000.0
2006-04-06 04:00:00,6.07102,6.07263,6.06739,6.06956,385000000.0
2006-04-06 04:30:00,6.06999,6.0716,6.06676,6.06799,383000000.0
2006-04-06 05:00:00,6.06787,6.07082,6.0623,6.06545,405000000.0
2006-04-06 05:30:00,6.06471,6.0685,6.06239,6.06691,424000000.0
2006-04-06 06:00:00,6.06697,6.0712,6.06476,6.06786,439000000.0
2006-04-06 06:30:00,6.06784,6.07088,6.06605,6.06625,390000000.0
2006-04-06 07:00:00,6.06729,6.07078,6.06617,6.06819,433000000.0
2006-04-06 07:30:00,6.0688,6.07086,6.06459,6.06943,367000000.0
2006-04-06 08:00:00,6.06841,6.07034,6.06527,6.06739,375000000.0
2006-04-06 08:30:00,6.06809,6.0713,6.06315,6.06773,403000000.0
2006-04-06 09:00:00,6.06676,6.06772,6.05411,6.0577,409000000.0
2006-04-06 09:30:00,6.05632,6.06837,6.05617,6.06494,446000000.0
2006-04-06 10:00:00,6.06559,6.06715,6.05805,6.06031,389000000.0
2006-04-06 10:30:00,6.05929,6.06105,6.04696,6.05237,367000000.0
2006-04-06 11:00:00,6.05201,6.05401,6.04602,6.04605,402000000.0
2006-04-06 11:30:00,6.04623,6.05325,6.04623,6.05127,380000000.0
2006-04-06 12:00:00,6.05109,6.05849,6.04869,6.05839,370000000.0
2006-04-06 12:30:00,6.05877,6.05945,6.04958,6.05804,388000000.0
2006-04-06 13:00:00,6.05725,6.05828,6.05324,6.05682,440000000.0
2006-04-06 13:30:00,6.05644,6.05847,6.04963,6.05478,356000000.0
2006-04-06 14:00:00,6.05439,6.0628,6.05149,6.05847,381000000.0
2006-04-06 14:30:00,6.05897,6.10686,6.05751,6.09203,387000000.0
2006-04-06 15:00:00,6.09016,6.10013,6.08797,6.09813,403000000.0
2006-04-06 15:30:00,6.09804,6.10569,6.09763,6.1028,412000000.0
2006-04-06 16:00:00,6.10482,6.11287,6.09412,6.09412,377000000.0
2006-04-06 16:30:00,6.09397,6.09777,6.08874,6.09573,394000000.0
2006-04-06 17:00:00,6.09485,6.10293,6.09351,6.10205,380000000.0
2006-04-06 17:30:00,6.10075,6.10594,6.09941,6.10297,415000000.0
2006-04-06 18:00:00,6.1031,6.1111,6.09931,6.10952,394000000.0
2006-04-06 18:30:00,6.10925,6.1093,6.09594,6.09703,408000000.0
2006-04-06 19:00:00,6.09853,6.10273,6.09574,6.10273,409000000.0
2006-04-06 19:30:00,6.1018,6.10359,6.09636,6.09833,408000000.0
2006-04-06 20:00:00,6.099,6.10758,6.099,6.10246,390000000.0
2006-04-06 20:30:00,6.09998,6.10125,6.09565,6.09573,412000000.0
2006-04-06 21:00:00,6.09567,6.09775,6.0937,6.09614,378000000.0
2006-04-06 21:30:00,6.09557,6.09814,6.09357,6.09429,408000000.0
2006-04-06 22:00:00,6.09375,6.09809,6.09375,6.09777,411000000.0
2006-04-06 22:30:00,6.09758,6.09946,6.09495,6.0962,381000000.0
2006-04-06 23:00:00,6.09608,6.10021,6.09407,6.09842,389000000.0
2006-04-06 23:30:00,6.09863,6.10222,6.09763,6.10221,433000000.0
2006-04-07 00:00:00,6.10283,6.10612,6.10137,6.1021,386000000.0
2006-04-07 00:30:00,6.10143,6.10577,6.09946,6.10362,394000000.0
2006-04-07 01:00:00,6.10378,6.11047,6.10185,6.10812,380000000.0
2006-04-07 01:30:00,6.10795,6.11409,6.10406,6.10691,407000000.0
2006-04-07 02:00:00,6.10681,6.1147,6.10668,6.11202,419000000.0
2006-04-07 02:30:00,6.11226,6.11322,6.10586,6.10798,404000000.0
2006-04-07 03:00:00,6.10809,6.11788,6.1051,6.11476,398000000.0
2006-04-07 03:30:00,6.11459,6.11555,6.11008,6.11158,400000000.0
2006-04-07 04:00:00,6.11177,6.11335,6.10864,6.10983,385000000.0
2006-04-07 04:30:00,6.10995,6.11232,6.10513,6.11225,383000000.0
2006-04-07 05:00:00,6.11219,6.11226,6.10859,6.10926,405000000.0
2006-04-07 05:30:00,6.10827,6.11162,6.10718,6.11054,424000000.0
2006-04-07 06:00:00,6.11065,6.11194,6.10382,6.10695,439000000.0
2006-04-07 06:30:00,6.10724,6.1119,6.1053,6.1104,390000000.0
2006-04-07 07:00:00,6.11128,6.11292,6.10712,6.1103,433000000.0
2006-04-07 07:30:00,6.11002,6.11089,6.10645,6.10663,367000000.0
2006-04-07 08:00:00,6.10779,6.10951,6.10504,6.10769,375000000.0
2006-04-07 08:30:00,6.10817,6.117,6.10587,6.11328,403000000.0
2006-04-07 09:00:00,6.11377,6.12731,6.11189,6.12364,409000000.0
2006-04-07 09:30:00,6.12364,6.12446,6.11433,6.1192,446000000.0
2006-04-07 10:00:00,6.11836,6.11856,6.1094,6.11116,389000000.0
2006-04-07 10:30:00,6.11068,6.11812,6.11006,6.11707,367000000.0
2006-04-07 11:00:00,6.11573,6.11833,6.11154,6.11571,402000000.0
2006-04-07 11:30:00,6.11436,6.11665,6.11185,6.11564,380000000.0
2006-04-07 12:00:00,6.11525,6.11541,6.10801,6.11402,370000000.0
2006-04-07 12:30:00,6.11436,6.12094,6.11205,6.12028,388000000.0
2006-04-07 13:00:00,6.12044,6.12044,6.11397,6.11928,440000000.0
2006-04-07 13:30:00,6.11885,6.12398,6.11693,6.12077,356000000.0
2006-04-07 14:00:00,6.1225,6.12335,6.11537,6.11766,381000000.0
2006-04-07 14:30:00,6.11498,6.12108,6.10038,6.11167,387000000.0
2006-04-07 15:00:00,6.11367,6.13751,6.10859,6.12999,403000000.0
2006-04-07 15:30:00,6.13129,6.13563,6.12893,6.13367,412000000.0
2006-04-07 16:00:00,6.13348,6.15346,6.13237,6.15316,377000000.0
2006-04-07 16:30:00,6.15391,6.15565,6.14216,6.15565,394000000.0
2006-04-07 17:00:00,6.15565,6.15586,6.14808,6.15332,380000000.0
2006-04-07 17:30:00,6.154,6.16097,6.14754,6.15932,415000000.0
2006-04-07 18:00:00,6.15794,6.16126,6.15427,6.15535,394000000.0
2006-04-07 18:30:00,6.15554,6.15794,6.15255,6.15429,408000000.0
2006-04-07 19:00:00,6.1548,6.15556,6.15106,6.15339,409000000.0
2006-04-07 19:30:00,6.15376,6.15646,6.15208,6.15342,408000000.0
2006-04-07 20:00:00,6.15459,6.16031,6.15326,6.15921,390000000.0
2006-04-07 20:30:00,6.1595,6.16213,6.15499,6.15875,412000000.0
2006-04-07 21:00:00,6.15781,6.16519,6.1573,6.15924,378000000.0
2006-04-07 21:30:00,6.15928,6.1617,6.15785,6.16052,408000000.0
2006-04-07 22:00:00,6.16046,6.16601,6.15897,6.1631,411000000.0
2006-04-07 22:30:00,6.16244,6.16588,6.16207,6.16588,381000000.0
2006-04-10 02:00:00,6.15975,6.16038,6.15333,6.15481,419000000.0
2006-04-10 02:30:00,6.1555,6.15757,6.15085,6.15458,404000000.0
2006-04-10 03:00:00,6.15512,6.1597,6.15357,6.15873,398000000.0
2006-04-10 03:30:00,6.15899,6.16048,6.15574,6.15647,400000000.0
2006-04-10 04:00:00,6.15628,6.16132,6.15604,6.1572,385000000.0
2006-04-10 04:30:00,6.15726,6.15984,6.15682,6.15715,383000000.0
2006-04-10 05:00:00,6.15643,6.15951,6.15132,6.15244,405000000.0
2006-04-10 05:30:00,6.15266,6.15515,6.15082,6.15352,424000000.0
2006-04-10 06:00:00,6.15338,6.15542,6.1519,6.15315,439000000.0
2006-04-10 06:30:00,6.15348,6.15601,6.15219,6.1534,390000000.0
2006-04-10 07:00:00,6.15345,6.15563,6.15077,6.15134,433000000.0
2006-04-10 07:30:00,6.15115,6.15521,6.14841,6.15508,367000000.0
2006-04-10 08:00:00,6.15484,6.16062,6.15268,6.16005,375000000.0
2006-04-10 08:30:00,6.16029,6.16718,6.15493,6.15538,403000000.0
2006-04-10 09:00:00,6.15387,6.15577,6.148,6.1502,409000000.0
2006-04-10 09:30:00,6.15143,6.15463,6.14496,6.14981,446000000.0
2006-04-10 10:00:00,6.1491,6.15321,6.14432,6.15316,389000000.0
2006-04-10 10:30:00,6.15334,6.15479,6.14941,6.1507,367000000.0
2006-04-10 11:00:00,6.15117,6.15197,6.14607,6.15022,402000000.0
2006-04-10 11:30:00,6.15009,6.15177,6.14451,6.15084,380000000.0
2006-04-10 12:00:00,6.15178,6.15714,6.15019,6.15557,370000000.0
2006-04-10 12:30:00,6.15495,6.15738,6.14907,6.15591,388000000.0
2006-04-10 13:00:00,6.15574,6.15851,6.15202,6.15548,440000000.0
2006-04-10 13:30:00,6.15533,6.16194,6.15413,6.15672,356000000.0
2006-04-10 14:00:00,6.15655,6.1617,6.15491,6.157,381000000.0
2006-04-10 14:30:00,6.15696,6.16059,6.15447,6.16024,387000000.0
2006-04-10 15:00:00,6.16022,6.16121,6.15691,6.16104,403000000.0
2006-04-10 15:30:00,6.16037,6.16295,6.14871,6.15168,412000000.0
2006-04-10 16:00:00,6.15026,6.15705,6.14905,6.15367,377000000.0
2006-04-10 16:30:00,6.1541,6.15895,6.15233,6.15895,394000000.0
2006-04-10 17:00:00,6.15926,6.16435,6.15668,6.16294,380000000.0
2006-04-10 17:30:00,6.16264,6.1668,6.15974,6.16492,415000000.0
2006-04-10 18:00:00,6.16486,6.16898,6.16287,6.16845,394000000.0
2006-04-10 18:30:00,6.16857,6.17079,6.16653,6.16952,408000000.0
2006-04-10 19:00:00,6.17035,6.17192,6.16266,6.16732,409000000.0
2006-04-10 19:30:00,6.16668,6.16842,6.16497,6.16562,408000000.0
2006-04-10 20:00:00,6.16514,6.16776,6.16227,6.16262,390000000.0
2006-04-10 20:30:00,6.1633,6.16402,6.15838,6.16227,412000000.0
2006-04-10 21:00:00,6.1617,6.16229,6.15862,6.16021,378000000.0
2006-04-10 21:30:00,6.16062,6.16157,6.15529,6.15742,408000000.0
2006-04-10 22:00:00,6.15716,6.15868,6.15411,6.15603,411000000.0
2006-04-10 22:30:00,6.15693,6.15745,6.15315,6.15386,381000000.0
2006-04-10 23:00:00,6.15455,6.15496,6.14844,6.15182,389000000.0
2006-04-10 23:30:00,6.15277,6.1531,6.14799,6.15194,433000000.0
2006-04-11 00:00:00,6.15145,6.15453,6.14981,6.15402,386000000.0
2006-04-11 00:30:00,6.15364,6.15564,6.15106,6.1537,394000000.0
2006-04-11 01:00:00,6.15292,6.15518,6.15084,6.15305,380000000.0
2006-04-11 01:30:00,6.15398,6.15956,6.15149,6.15419,407000000.0
2006-04-11 02:00:00,6.15556,6.16063,6.15479,6.15846,419000000.0
2006-04-11 02:30:00,6.15829,6.16339,6.15176,6.16185,404000000.0
2006-04-11 03:00:00,6.16107,6.16261,6.15578,6.16179,398000000.0
2006-04-11 03:30:00,6.16231,6.16263,6.15652,6.15892,400000000.0
2006-04-11 04:00:00,6.15886,6.1608,6.15473,6.1572,385000000.0
2006-04-11 04:30:00,6.15769,6.15943,6.15537,6.15547,383000000.0
2006-04-11 05:00:00,6.15581,6.15837,6.1528,6.15645,405000000.0
2006-04-11 05:30:00,6.15632,6.15682,6.1516,6.15485,424000000.0
2006-04-11 06:00:00,6.15502,6.1556,6.15057,6.15135,439000000.0
2006-04-11 06:30:00,6.15136,6.154,6.14708,6.14921,390000000.0
2006-04-11 07:00:00,6.14888,6.15199,6.14774,6.15091,433000000.0
2006-04-11 07:30:00,6.1499,6.15055,6.14146,6.14356,367000000.0
2006-04-11 08:00:00,6.14315,6.1458,6.13671,6.14374,375000000.0
2006-04-11 08:30:00,6.14463,6.14619,6.13841,6.14426,403000000.0
2006-04-11 09:00:00,6.14248,6.14794,6.13619,6.1404,409000000.0
2006-04-11 09:30:00,6.13924,6.14226,6.13295,6.14075,446000000.0
2006-04-11 10:00:00,6.14159,6.14624,6.13816,6.14608,389000000.0
2006-04-11 10:30:00,6.1462,6.14859,6.13825,6.13825,367000000.0
2006-04-11 11:00:00,6.13726,6.15145,6.13687,6.1476,402000000.0
2006-04-11 11:30:00,6.14793,6.15079,6.14266,6.14804,380000000.0
2006-04-11 12:00:00,6.14744,6.15854,6.14563,6.15774,370000000.0
2006-04-11 12:30:00,6.15603,6.15875,6.14806,6.15462,388000000.0
2006-04-11 13:00:00,6.15503,6.15509,6.1487,6.15143,440000000.0
2006-04-11 13:30:00,6.15135,6.15749,6.1484,6.15578,356000000.0
2006-04-11 14:00:00,6.15563,6.16038,6.15049,6.15749,381000000.0
2006-04-11 14:30:00,6.15699,6.16146,6.14784,6.15034,387000000.0
2006-04-11 15:00:00,6.14885,6.15317,6.14512,6.14801,403000000.0
2006-04-11 15:30:00,6.14955,6.15053,6.139,6.14191,412000000.0
2006-04-11 16:00:00,6.14223,6.14926,6.13829,6.14716,377000000.0
2006-04-11 16:30:00,6.1465,6.14814,6.14047,6.14561,394000000.0
2006-04-11 17:00:00,6.14676,6.14778,6.14061,6.14522,380000000.0
2006-04-11 17:30:00,6.14354,6.15143,6.14275,6.14509,415000000.0
2006-04-11 18:00:00,6.146,6.14994,6.14408,6.14656,394000000.0
2006-04-11 18:30:00,6.1458,6.14762,6.13927,6.14303,408000000.0
2006-04-11 19:00:00,6.14279,6.14425,6.13986,6.14264,409000000.0
2006-04-11 19:30:00,6.14112,6.14348,6.13916,6.1411,408000000.0
2006-04-11 20:00:00,6.14231,6.14241,6.13716,6.13993,390000000.0
2006-04-11 20:30:00,6.13843,6.14292,6.13838,6.14118,412000000.0
2006-04-11 21:00:00,6.14141,6.14279,6.13838,6.1404,378000000.0
2006-04-11 21:30:00,6.14049,6.14056,6.1317,6.13526,408000000.0
2006-04-11 22:00:00,6.13508,6.13621,6.13044,6.1325,411000000.0
2006-04-11 22:30:00,6.13154,6.1379,6.13154,6.13696,381000000.0
2006-04-11 23:00:00,6.13619,6.13858,6.13442,6.13619,389000000.0
2006-04-11 23:30:00,6.13627,6.14152,6.13491,6.13964,433000000.0
2006-04-12 00:00:00,6.13862,6.14035,6.13246,6.13651,386000000.0
2006-04-12 00:30:00,6.1364,6.13742,6.13307,6.13593,394000000.0
2006-04-12 01:00:00,6.13615,6.1383,6.13415,6.13649,380000000.0
2006-04-12 01:30:00,6.13699,6.13854,6.12822,6.13043,407000000.0
2006-04-12 02:00:00,6.13023,6.13306,6.12538,6.12723,419000000.0
2006-04-12 02:30:00,6.12641,6.13045,6.12516,6.12827,404000000.0
2006-04-12 03:00:00,6.12898,6.13118,6.12586,6.12987,398000000.0
2006-04-12 03:30:00,6.13022,6.13214,6.12846,6.13003,400000000.0
2006-04-12 04:00:00,6.12977,6.13141,6.12662,6.12979,385000000.0
2006-04-12 04:30:00,6.13031,6.13075,6.12691,6.1287,383000000.0
2006-04-12 05:00:00,6.12852,6.13125,6.1264,6.1271,405000000.0
2006-04-12 05:30:00,6.12664,6.13078,6.12596,6.12917,424000000.0
2006-04-12 06:00:00,6.12857,6.13076,6.12629,6.12792,439000000.0
2006-04-12 06:30:00,6.12825,6.13127,6.12769,6.13056,390000000.0
2006-04-12 07:00:00,6.12993,6.13683,6.1285,6.13566,433000000.0
2006-04-12 07:30:00,6.13441,6.13811,6.1317,6.13442,367000000.0
2006-04-12 08:00:00,6.13483,6.13989,6.13397,6.13573,375000000.0
2006-04-12 08:30:00,6.13606,6.13751,6.13136,6.13585,403000000.0
2006-04-12 09:00:00,6.13529,6.13709,6.13064,6.13286,409000000.0
2006-04-12 09:30:00,6.1328,6.13848,6.12946,6.1362,446000000.0
2006-04-12 10:00:00,6.13567,6.13899,6.13337,6.13394,389000000.0
2006-04-12 10:30:00,6.13448,6.13845,6.13107,6.13147,367000000.0
2006-04-12 11:00:00,6.13228,6.13785,6.12966,6.13588,402000000.0
2006-04-12 11:30:00,6.13494,6.13657,6.13224,6.13476,380000000.0
2006-04-12 12:00:00,6.13648,6.13945,6.13465,6.13785,370000000.0
2006-04-12 12:30:00,6.13871,6.14089,6.13545,6.13813,388000000.0
2006-04-12 13:00:00,6.13818,6.13887,6.13214,6.13709,440000000.0
2006-04-12 13:30:00,6.13654,6.14352,6.13479,6.14278,356000000.0
2006-04-12 14:00:00,6.14198,6.1506,6.14198,6.14993,381000000.0
2006-04-12 14:30:00,6.15094,6.17738,6.15094,6.17017,387000000.0
2006-04-12 15:00:00,6.17131,6.17131,6.15584,6.15799,403000000.0
2006-04-12 15:30:00,6.1589,6.16048,6.14909,6.15292,412000000.0
2006-04-12 16:00:00,6.15362,6.15468,6.14435,6.14893,377000000.0
2006-04-12 16:30:00,6.14775,6.1564,6.14578,6.1564,394000000.0
2006-04-12 17:00:00,6.15597,6.15773,6.1517,6.15427,380000000.0
2006-04-12 17:30:00,6.15457,6.15905,6.15195,6.15735,415000000.0
2006-04-12 18:00:00,6.15814,6.15949,6.15383,6.15466,394000000.0
2006-04-12 18:30:00,6.15509,6.15806,6.15204,6.15742,408000000.0
2006-04-12 19:00:00,6.15723,6.16414,6.15601,6.16066,409000000.0
2006-04-12 19:30:00,6.16042,6.16277,6.15685,6.16059,408000000.0
2006-04-12 20:00:00,6.16007,6.16289,6.15707,6.15997,390000000.0
2006-04-12 20:30:00,6.15947,6.16222,6.15551,6.15877,412000000.0
2006-04-12 21:00:00,6.15836,6.15997,6.15574,6.15801,378000000.0
2006-04-12 21:30:00,6.15849,6.16075,6.15686,6.15795,408000000.0
2006-04-12 22:00:00,6.15744,6.15972,6.15636,6.15816,411000000.0
2006-04-12 22:30:00,6.15791,6.15934,6.15581,6.15814,381000000.0
2006-04-12 23:00:00,6.15814,6.16149,6.15628,6.15928,389000000.0
2006-04-12 23:30:00,6.15986,6.16066,6.15745,6.15892,433000000.0
2006-04-13 00:00:00,6.1588,6.16121,6.15637,6.15771,386000000.0
2006-04-13 00:30:00,6.15795,6.15962,6.15287,6.1543,394000000.0
2006-04-13 01:00:00,6.15448,6.156,6.15123,6.15428,380000000.0
2006-04-13 01:30:00,6.15466,6.16061,6.15361,6.15866,407000000.0
2006-04-13 02:00:00,6.15946,6.16206,6.15656,6.15919,419000000.0
2006-04-13 02:30:00,6.15961,6.16423,6.15782,6.16176,404000000.0
2006-04-13 03:00:00,6.16214,6.16353,6.15596,6.1589,398000000.0
2006-04-13 03:30:00,6.15968,6.16143,6.15465,6.15918,400000000.0
2006-04-13 04:00:00,6.15866,6.1621,6.15701,6.16006,385000000.0
2006-04-13 04:30:00,6.1604,6.16213,6.15832,6.16061,383000000.0
2006-04-13 05:00:00,6.15989,6.16249,6.15794,6.16058,405000000.0
2006-04-13 05:30:00,6.16095,6.16127,6.15769,6.15862,424000000.0
2006-04-13 06:00:00,6.1588,6.15983,6.15457,6.15698,439000000.0
2006-04-13 06:30:00,6.15683,6.15977,6.15559,6.15815,390000000.0
2006-04-13 07:00:00,6.15854,6.15915,6.15581,6.15605,433000000.0
2006-04-13 07:30:00,6.15574,6.16334,6.15347,6.16007,367000000.0
2006-04-13 08:00:00,6.16019,6.16087,6.14987,6.14995,375000000.0
2006-04-13 08:30:00,6.1525,6.1578,6.15051,6.15224,403000000.0
2006-04-13 09:00:00,6.15301,6.15322,6.14247,6.14705,409000000.0
2006-04-13 09:30:00,6.14628,6.15216,6.14266,6.15001,446000000.0
2006-04-13 10:00:00,6.15083,6.1512,6.14695,6.15023,389000000.0
2006-04-13 10:30:00,6.14989,6.15468,6.14738,6.15287,367000000.0
2006-04-13 11:00:00,6.15289,6.15849,6.15232,6.15454,402000000.0
2006-04-13 11:30:00,6.15459,6.15708,6.14869,6.15426,380000000.0
2006-04-13 12:00:00,6.15486,6.15878,6.15369,6.15608,370000000.0
2006-04-13 12:30:00,6.15599,6.16317,6.15401,6.16183,388000000.0
2006-04-13 13:00:00,6.16084,6.16538,6.15883,6.15883,440000000.0
2006-04-13 13:30:00,6.15878,6.1644,6.15878,6.16309,356000000.0
2006-04-13 14:00:00,6.16338,6.16728,6.15971,6.16382,381000000.0
2006-04-13 14:30:00,6.16273,6.17053,6.15665,6.16731,387000000.0
2006-04-13 15:00:00,6.16752,6.17752,6.16509,6.1677,403000000.0
2006-04-13 15:30:00,6.16654,6.17285,6.16378,6.16929,412000000.0
2006-04-13 16:00:00,6.16987,6.17236,6.15726,6.16948,377000000.0
2006-04-13 16:30:00,6.16958,6.17064,6.16002,6.16789,394000000.0
2006-04-13 17:00:00,6.16811,6.16919,6.16154,6.16381,380000000.0
2006-04-13 17:30:00,6.16337,6.16774,6.15673,6.15781,407000000.0
2006-04-13 18:00:00,6.15758,6.16419,6.1572,6.16349,394000000.0
2006-04-13 18:30:00,6.16314,6.1643,6.15839,6.15952,408000000.0
2006-04-13 19:00:00,6.15933,6.16143,6.15317,6.15445,409000000.0
2006-04-13 19:30:00,6.15415,6.15635,6.15148,6.15622,408000000.0
2006-04-13 20:00:00,6.15512,6.15783,6.15307,6.15407,390000000.0
2006-04-13 20:30:00,6.15394,6.15683,6.15257,6.15406,412000000.0
2006-04-13 21:00:00,6.15391,6.15654,6.15273,6.15455,378000000.0
2006-04-13 21:30:00,6.15436,6.15605,6.15236,6.15453,408000000.0
2006-04-13 22:00:00,6.15416,6.1556,6.15162,6.15217,411000000.0
2006-04-13 22:30:00,6.15246,6.15676,6.15195,6.15493,381000000.0
2006-04-13 23:00:00,6.15541,6.15628,6.15176,6.15334,389000000.0
2006-04-13 23:30:00,6.15398,6.15896,6.15295,6.15567,433000000.0
2006-04-14 00:00:00,6.1557,6.15771,6.15163,6.15243,386000000.0
2006-04-14 00:30:00,6.15314,6.15556,6.1506,6.15317,394000000.0
2006-04-14 01:00:00,6.15304,6.15791,6.1518,6.15465,380000000.0
2006-04-14 01:30:00,6.15516,6.15776,6.15423,6.15597,407000000.0
2006-04-14 02:00:00,6.1553,6.15825,6.1528,6.15545,419000000.0
2006-04-14 02:30:00,6.15596,6.15789,6.15352,6.1559,404000000.0
2006-04-14 03:00:00,6.15544,6.15741,6.15319,6.15324,398000000.0
2006-04-14 03:30:00,6.15323,6.15616,6.15255,6.15503,400000000.0
2006-04-14 04:00:00,6.155,6.15645,6.15333,6.15588,385000000.0
2006-04-14 04:30:00,6.15553,6.15768,6.15417,6.15726,383000000.0
2006-04-14 05:00:00,6.15767,6.15778,6.15326,6.15581,405000000.0
2006-04-14 05:30:00,6.15541,6.15732,6.15346,6.15438,424000000.0
2006-04-14 06:00:00,6.15448,6.15592,6.15165,6.15353,439000000.0
2006-04-14 06:30:00,6.15237,6.1556,6.15063,6.15395,390000000.0
2006-04-14 07:00:00,6.15267,6.15531,6.15166,6.15458,433000000.0
2006-04-14 07:30:00,6.15455,6.16331,6.15174,6.15374,367000000.0
2006-04-14 08:00:00,6.15394,6.15503,6.15169,6.1535,375000000.0
2006-04-14 08:30:00,6.15347,6.15618,6.15159,6.15544,403000000.0
2006-04-14 09:00:00,6.15535,6.16051,6.15458,6.15743,409000000.0
2006-04-14 09:30:00,6.15874,6.16108,6.15624,6.15812,446000000.0
2006-04-14 10:00:00,6.1593,6.16151,6.15709,6.15955,389000000.0
2006-04-14 10:30:00,6.1599,6.16163,6.15863,6.16034,367000000.0
2006-04-14 11:00:00,6.16095,6.16192,6.15739,6.15885,402000000.0
2006-04-14 11:30:00,6.15905,6.16048,6.15667,6.15876,380000000.0
2006-04-14 12:00:00,6.1586,6.15999,6.15662,6.15744,370000000.0
2006-04-14 12:30:00,6.15792,6.15944,6.156,6.15754,388000000.0
2006-04-14 13:00:00,6.1579,6.15887,6.1553,6.15663,440000000.0
2006-04-14 13:30:00,6.15675,6.15794,6.15339,6.15645,356000000.0
2006-04-14 14:00:00,6.15633,6.1584,6.15312,6.1572,381000000.0
2006-04-14 14:30:00,6.15684,6.15816,6.15443,6.15652,387000000.0
2006-04-14 15:00:00,6.15612,6.15753,6.15272,6.15529,403000000.0
2006-04-14 15:30:00,6.15649,6.15868,6.15425,6.15777,412000000.0
2006-04-14 16:00:00,6.15762,6.15808,6.15433,6.15579,377000000.0
2006-04-14 16:30:00,6.15624,6.16011,6.15527,6.15778,394000000.0
2006-04-14 17:00:00,6.15736,6.16076,6.15711,6.16007,380000000.0
2006-04-14 17:30:00,6.16042,6.16046,6.15718,6.15849,415000000.0
2006-04-14 18:00:00,6.15799,6.15974,6.15446,6.15743,394000000.0
2006-04-14 18:30:00,6.15744,6.15756,6.15155,6.15409,408000000.0
2006-04-14 19:00:00,6.15397,6.15795,6.15175,6.15512,409000000.0
2006-04-14 19:30:00,6.15504,6.15549,6.15274,6.15435,408000000.0
2006-04-14 20:00:00,6.15404,6.15588,6.15223,6.15476,390000000.0
2006-04-14 20:30:00,6.15402,6.15659,6.15318,6.15405,412000000.0
2006-04-14 21:00:00,6.15525,6.15784,6.15367,6.15621,378000000.0
2006-04-14 21:30:00,6.15644,6.1582,6.15464,6.15703,408000000.0
2006-04-14 22:00:00,6.1563,6.15732,6.15307,6.15686,411000000.0
2006-04-14 22:30:00,6.1569,6.15842,6.15405,6.15559,381000000.0
2006-04-17 02:00:00,6.14078,6.14246,6.12408,6.12492,419000000.0
2006-04-17 02:30:00,6.12534,6.12923,6.1245,6.12523,404000000.0
2006-04-17 03:00:00,6.12494,6.12733,6.11169,6.11194,398000000.0
2006-04-17 03:30:00,6.11308,6.11661,6.11013,6.11565,400000000.0
2006-04-17 04:00:00,6.11592,6.12075,6.11256,6.11994,385000000.0
2006-04-17 04:30:00,6.12029,6.12087,6.11081,6.11585,383000000.0
2006-04-17 05:00:00,6.11552,6.11967,6.11183,6.11803,405000000.0
2006-04-17 05:30:00,6.11782,6.12092,6.11649,6.11803,424000000.0
2006-04-17 06:00:00,6.11872,6.12065,6.11472,6.11968,439000000.0
2006-04-17 06:30:00,6.11949,6.12126,6.11777,6.12053,390000000.0
2006-04-17 07:00:00,6.121,6.12149,6.11724,6.12042,433000000.0
2006-04-17 07:30:00,6.12055,6.1252,6.1179,6.12196,367000000.0
2006-04-17 08:00:00,6.12246,6.12285,6.11796,6.12004,375000000.0
2006-04-17 08:30:00,6.12061,6.12237,6.11865,6.12078,403000000.0
2006-04-17 09:00:00,6.12003,6.12099,6.11675,6.11695,409000000.0
2006-04-17 09:30:00,6.11693,6.12161,6.11666,6.12022,446000000.0
2006-04-17 10:00:00,6.11995,6.12355,6.11628,6.12162,389000000.0
2006-04-17 10:30:00,6.12235,6.12767,6.11781,6.11801,367000000.0
2006-04-17 11:00:00,6.11702,6.12252,6.11638,6.12162,402000000.0
2006-04-17 11:30:00,6.12222,6.1227,6.11739,6.11908,380000000.0
2006-04-17 12:00:00,6.11955,6.1196,6.1111,6.11303,370000000.0
2006-04-17 12:30:00,6.11321,6.11544,6.11045,6.11402,388000000.0
2006-04-17 13:00:00,6.11391,6.11664,6.11276,6.11513,440000000.0
2006-04-17 13:30:00,6.11428,6.11607,6.08945,6.0949,356000000.0
2006-04-17 14:00:00,6.09362,6.09522,6.08486,6.08771,381000000.0
2006-04-17 14:30:00,6.08945,6.08945,6.07768,6.08505,387000000.0
2006-04-17 15:00:00,6.0868,6.10295,6.08632,6.09384,403000000.0
2006-04-17 15:30:00,6.09367,6.09789,6.08893,6.09306,412000000.0
2006-04-17 16:00:00,6.09263,6.09497,6.08404,6.08404,377000000.0
2006-04-17 16:30:00,6.08428,6.08636,6.06578,6.0706,394000000.0
2006-04-17 17:00:00,6.07042,6.078,6.06827,6.07681,380000000.0
2006-04-17 17:30:00,6.07696,6.07874,6.07333,6.07632,415000000.0
2006-04-17 18:00:00,6.07557,6.07994,6.07463,6.07797,394000000.0
2006-04-17 18:30:00,6.07808,6.08126,6.07485,6.07736,408000000.0
2006-04-17 19:00:00,6.076,6.07761,6.07301,6.07522,409000000.0
2006-04-17 19:30:00,6.07557,6.07644,6.06675,6.06867,408000000.0
2006-04-17 20:00:00,6.06802,6.07569,6.06725,6.07552,390000000.0
2006-04-17 20:30:00,6.07587,6.08185,6.07423,6.08185,412000000.0
2006-04-17 21:00:00,6.08125,6.08277,6.07926,6.08275,378000000.0
2006-04-17 21:30:00,6.08232,6.08429,6.08026,6.082,408000000.0
2006-04-17 22:00:00,6.08227,6.08685,6.08091,6.08477,411000000.0
2006-04-17 22:30:00,6.08416,6.08635,6.0817,6.08412,381000000.0
2006-04-17 23:00:00,6.08464,6.08736,6.07969,6.08217,389000000.0
2006-04-17 23:30:00,6.08164,6.08319,6.08037,6.08224,433000000.0
2006-04-18 00:00:00,6.08276,6.08514,6.08011,6.08287,386000000.0
2006-04-18 00:30:00,6.08118,6.08479,6.08099,6.0833,394000000.0
2006-04-18 01:00:00,6.08356,6.08608,6.08203,6.08239,380000000.0
2006-04-18 01:30:00,6.08375,6.08492,6.07944,6.0816,407000000.0
2006-04-18 02:00:00,6.08088,6.08282,6.07808,6.08203,419000000.0
2006-04-18 02:30:00,6.08139,6.08181,6.07794,6.07936,404000000.0
2006-04-18 03:00:00,6.08048,6.08131,6.07448,6.07465,398000000.0
2006-04-18 03:30:00,6.07556,6.08007,6.07474,6.07834,400000000.0
2006-04-18 04:00:00,6.07916,6.08383,6.07811,6.0798,385000000.0
2006-04-18 04:30:00,6.07938,6.08124,6.07585,6.07768,383000000.0
2006-04-18 05:00:00,6.07726,6.0816,6.07574,6.07919,405000000.0
2006-04-18 05:30:00,6.07896,6.08054,6.07741,6.07876,424000000.0
2006-04-18 06:00:00,6.07887,6.08,6.07637,6.07683,439000000.0
2006-04-18 06:30:00,6.07713,6.08075,6.07673,6.07906,390000000.0
2006-04-18 07:00:00,6.07888,6.08316,6.07792,6.08123,433000000.0
2006-04-18 07:30:00,6.08005,6.08396,6.07968,6.08249,367000000.0
2006-04-18 08:00:00,6.08157,6.08495,6.07859,6.08123,375000000.0
2006-04-18 08:30:00,6.08209,6.09197,6.07764,6.09094,403000000.0
2006-04-18 09:00:00,6.08974,6.09195,6.08426,6.08921,409000000.0
2006-04-18 09:30:00,6.08882,6.09538,6.08724,6.09398,446000000.0
2006-04-18 10:00:00,6.0937,6.09815,6.09198,6.09439,389000000.0
2006-04-18 10:30:00,6.09495,6.09603,6.0859,6.09044,367000000.0
2006-04-18 11:00:00,6.09071,6.0941,6.07653,6.07676,402000000.0
2006-04-18 11:30:00,6.07787,6.08393,6.07411,6.08278,380000000.0
2006-04-18 12:00:00,6.0829,6.0831,6.07415,6.07777,370000000.0
2006-04-18 12:30:00,6.07693,6.082,6.07674,6.0801,388000000.0
2006-04-18 13:00:00,6.08084,6.08282,6.07583,6.08172,440000000.0
2006-04-18 13:30:00,6.08159,6.08481,6.07943,6.08127,356000000.0
2006-04-18 14:00:00,6.08109,6.08527,6.07793,6.08346,381000000.0
2006-04-18 14:30:00,6.08317,6.08317,6.06014,6.0628,387000000.0
2006-04-18 15:00:00,6.06295,6.07185,6.05971,6.06767,403000000.0
2006-04-18 15:30:00,6.06733,6.06873,6.06157,6.06563,412000000.0
2006-04-18 16:00:00,6.06608,6.07217,6.06262,6.06755,377000000.0
2006-04-18 16:30:00,6.06709,6.07273,6.06621,6.06766,394000000.0
2006-04-18 17:00:00,6.06932,6.07643,6.06653,6.07417,380000000.0
2006-04-18 17:30:00,6.07425,6.07843,6.06781,6.07207,415000000.0
2006-04-18 18:00:00,6.07331,6.07431,6.06301,6.06516,394000000.0
2006-04-18 18:30:00,6.06577,6.06802,6.06367,6.06464,408000000.0
2006-04-18 19:00:00,6.06566,6.06855,6.06344,6.06577,409000000.0
2006-04-18 19:30:00,6.06663,6.06896,6.06585,6.06872,408000000.0
2006-04-18 20:00:00,6.06764,6.06764,6.04869,6.05248,390000000.0
2006-04-18 20:30:00,6.0526,6.06167,6.05172,6.05328,412000000.0
2006-04-18 21:00:00,6.05394,6.06017,6.05167,6.05333,378000000.0
2006-04-18 21:30:00,6.0528,6.05478,6.04949,6.05103,408000000.0
2006-04-18 22:00:00,6.05105,6.05365,6.0478,6.04921,411000000.0
2006-04-18 22:30:00,6.04985,6.05151,6.03292,6.0371,381000000.0
2006-04-18 23:00:00,6.03604,6.03808,6.02692,6.03095,389000000.0
2006-04-18 23:30:00,6.03078,6.03426,6.02429,6.02737,433000000.0
2006-04-19 00:00:00,6.02904,6.03274,6.02649,6.02999,386000000.0
2006-04-19 00:30:00,6.03016,6.03205,6.02549,6.0268,394000000.0
2006-04-19 01:00:00,6.02645,6.03115,6.02573,6.03071,380000000.0
2006-04-19 01:30:00,6.02968,6.03558,6.02785,6.03128,407000000.0
2006-04-19 02:00:00,6.03047,6.03552,6.02887,6.03341,419000000.0
2006-04-19 02:30:00,6.03414,6.03522,6.02934,6.02977,404000000.0
2006-04-19 03:00:00,6.03006,6.03469,6.02791,6.0345,398000000.0
2006-04-19 03:30:00,6.03465,6.03687,6.03113,6.03366,400000000.0
2006-04-19 04:00:00,6.03295,6.03747,6.03168,6.03601,385000000.0
2006-04-19 04:30:00,6.03524,6.03839,6.03308,6.03634,383000000.0
2006-04-19 05:00:00,6.03636,6.0397,6.0341,6.03767,405000000.0
2006-04-19 05:30:00,6.03692,6.0397,6.03488,6.03502,424000000.0
2006-04-19 06:00:00,6.03571,6.03832,6.03421,6.03676,439000000.0
2006-04-19 06:30:00,6.03751,6.03751,6.03177,6.03255,390000000.0
2006-04-19 07:00:00,6.03283,6.03775,6.03256,6.03607,433000000.0
2006-04-19 07:30:00,6.0358,6.04082,6.0349,6.03763,367000000.0
2006-04-19 08:00:00,6.03715,6.04222,6.03292,6.03412,375000000.0
2006-04-19 08:30:00,6.03284,6.03774,6.02924,6.03326,403000000.0
2006-04-19 09:00:00,6.03271,6.03691,6.02782,6.03069,409000000.0
2006-04-19 09:30:00,6.03017,6.03708,6.02983,6.03402,446000000.0
2006-04-19 10:00:00,6.03404,6.03564,6.02933,6.03204,389000000.0
2006-04-19 10:30:00,6.03169,6.03486,6.02668,6.03258,367000000.0
2006-04-19 11:00:00,6.03203,6.03588,6.02203,6.02641,402000000.0
2006-04-19 11:30:00,6.02726,6.03671,6.02644,6.03653,380000000.0
2006-04-19 12:00:00,6.03684,6.04205,6.03514,6.03594,370000000.0
2006-04-19 12:30:00,6.03687,6.03942,6.0337,6.03789,388000000.0
2006-04-19 13:00:00,6.0391,6.04417,6.03716,6.04096,440000000.0
2006-04-19 13:30:00,6.04044,6.04472,6.03852,6.0422,356000000.0
2006-04-19 14:00:00,6.04246,6.04279,6.03446,6.03837,381000000.0
2006-04-19 14:30:00,6.03892,6.05664,6.03892,6.05482,387000000.0
2006-04-19 15:00:00,6.05679,6.06721,6.05679,6.063,403000000.0
2006-04-19 15:30:00,6.06282,6.06375,6.04884,6.0504,412000000.0
2006-04-19 16:00:00,6.05064,6.05097,6.03788,6.04315,377000000.0
2006-04-19 16:30:00,6.04229,6.0467,6.03918,6.04349,394000000.0
2006-04-19 17:00:00,6.04369,6.04411,6.03422,6.04255,380000000.0
2006-04-19 17:30:00,6.04217,6.04528,6.03714,6.03816,415000000.0
2006-04-19 18:00:00,6.03739,6.03875,6.01829,6.02282,394000000.0
2006-04-19 18:30:00,6.02372,6.03045,6.02077,6.02123,408000000.0
2006-04-19 19:00:00,6.02107,6.02459,6.01529,6.01712,409000000.0
2006-04-19 19:30:00,6.0177,6.02125,6.01528,6.01934,408000000.0
2006-04-19 20:00:00,6.01827,6.01969,6.01223,6.01804,390000000.0
2006-04-19 20:30:00,6.01801,6.01889,6.01419,6.01873,412000000.0
2006-04-19 21:00:00,6.01859,6.02245,6.01654,6.0196,378000000.0
2006-04-19 21:30:00,6.01962,6.02156,6.01429,6.0163,408000000.0
2006-04-19 22:00:00,6.01599,6.02002,6.01471,6.01766,411000000.0
2006-04-19 22:30:00,6.01864,6.0225,6.01676,6.01956,381000000.0
2006-04-19 23:00:00,6.01994,6.0234,6.01747,6.02289,389000000.0
2006-04-19 23:30:00,6.02244,6.02328,6.01841,6.02235,433000000.0
2006-04-20 00:00:00,6.02248,6.02489,6.01911,6.02269,386000000.0
2006-04-20 00:30:00,6.02398,6.02618,6.02097,6.02223,394000000.0
2006-04-20 01:00:00,6.02235,6.02406,6.02003,6.02334,380000000.0
2006-04-20 01:30:00,6.0232,6.02489,6.02136,6.02266,407000000.0
2006-04-20 02:00:00,6.02316,6.03429,6.02217,6.03227,419000000.0
2006-04-20 02:30:00,6.03391,6.03819,6.03063,6.03219,404000000.0
2006-04-20 03:00:00,6.03175,6.03898,6.03175,6.03341,398000000.0
2006-04-20 03:30:00,6.03381,6.03656,6.02897,6.02972,400000000.0
2006-04-20 04:00:00,6.02923,6.03219,6.02681,6.03076,385000000.0
2006-04-20 04:30:00,6.03065,6.03536,6.02885,6.03088,383000000.0
2006-04-20 05:00:00,6.03096,6.03584,6.02998,6.03359,405000000.0
2006-04-20 05:30:00,6.03433,6.03473,6.03119,6.03245,424000000.0
2006-04-20 06:00:00,6.03206,6.03453,6.03031,6.03191,439000000.0
2006-04-20 06:30:00,6.03214,6.03454,6.03121,6.03257,390000000.0
2006-04-20 07:00:00,6.03291,6.03534,6.03128,6.03374,433000000.0
2006-04-20 07:30:00,6.03282,6.03676,6.03114,6.03419,367000000.0
2006-04-20 08:00:00,6.03259,6.04036,6.03091,6.03842,375000000.0
2006-04-20 08:30:00,6.03867,6.04377,6.03565,6.04116,403000000.0
2006-04-20 09:00:00,6.04105,6.04254,6.034,6.03548,409000000.0
2006-04-20 09:30:00,6.03645,6.03704,6.03217,6.03409,446000000.0
2006-04-20 10:00:00,6.03434,6.03837,6.0284,6.03761,389000000.0
2006-04-20 10:30:00,6.03737,6.03955,6.03203,6.03307,367000000.0
2006-04-20 11:00:00,6.03217,6.03718,6.0315,6.0339,402000000.0
2006-04-20 11:30:00,6.03293,6.03687,6.03096,6.03622,380000000.0
2006-04-20 12:00:00,6.03628,6.03781,6.03286,6.03675,370000000.0
2006-04-20 12:30:00,6.03665,6.04959,6.03528,6.04769,388000000.0
2006-04-20 13:00:00,6.0482,6.05166,6.04245,6.04499,440000000.0
2006-04-20 13:30:00,6.04499,6.04906,6.04306,6.04479,356000000.0
2006-04-20 14:00:00,6.04475,6.04514,6.03309,6.03654,381000000.0
2006-04-20 14:30:00,6.03718,6.04942,6.03567,6.04488,387000000.0
2006-04-20 15:00:00,6.04489,6.04882,6.04205,6.0475,403000000.0
2006-04-20 15:30:00,6.04746,6.04809,6.03641,6.04756,412000000.0
2006-04-20 16:00:00,6.04734,6.05967,6.04503,6.05225,377000000.0
2006-04-20 16:30:00,6.05151,6.06568,6.05043,6.05736,394000000.0
2006-04-20 17:00:00,6.05718,6.05783,6.04407,6.05039,380000000.0
2006-04-20 17:30:00,6.05231,6.05537,6.04514,6.04667,415000000.0
2006-04-20 18:00:00,6.0478,6.05143,6.04493,6.05032,394000000.0
2006-04-20 18:30:00,6.05078,6.05476,6.04891,6.05106,408000000.0
2006-04-20 19:00:00,6.05135,6.05683,6.0491,6.05046,409000000.0
2006-04-20 19:30:00,6.05108,6.05234,6.04822,6.05016,408000000.0
2006-04-20 20:00:00,6.04997,6.05406,6.04801,6.054,390000000.0
2006-04-20 20:30:00,6.05408,6.05411,6.0483,6.05135,412000000.0
2006-04-20 21:00:00,6.05148,6.05208,6.04823,6.0507,378000000.0
2006-04-20 21:30:00,6.05108,6.05349,6.04822,6.04936,408000000.0
2006-04-20 22:00:00,6.04919,6.0547,6.04808,6.05193,411000000.0
2006-04-20 22:30:00,6.05169,6.05364,6.05018,6.05097,381000000.0
2006-04-20 23:00:00,6.05101,6.05287,6.04869,6.04998,389000000.0
2006-04-20 23:30:00,6.0501,6.05333,6.04955,6.0519,433000000.0
2006-04-21 00:00:00,6.05225,6.05694,6.04896,6.05602,386000000.0
2006-04-21 00:30:00,6.05582,6.06018,6.054,6.05403,394000000.0
2006-04-21 01:00:00,6.05444,6.06194,6.05436,6.06071,380000000.0
2006-04-21 01:30:00,6.06086,6.07227,6.05813,6.05963,407000000.0
2006-04-21 02:00:00,6.05915,6.06098,6.05224,6.05261,419000000.0
2006-04-21 02:30:00,6.05336,6.05781,6.05301,6.05544,404000000.0
2006-04-21 03:00:00,6.05468,6.05964,6.05374,6.05713,398000000.0
2006-04-21 03:30:00,6.05701,6.05824,6.05406,6.05631,400000000.0
2006-04-21 04:00:00,6.05617,6.05728,6.05401,6.05562,385000000.0
2006-04-21 04:30:00,6.05555,6.05664,6.05132,6.05408,383000000.0
2006-04-21 05:00:00,6.05551,6.05574,6.05207,6.05347,405000000.0
2006-04-21 05:30:00,6.05405,6.05677,6.05227,6.05317,424000000.0
2006-04-21 06:00:00,6.05349,6.05631,6.05301,6.05371,439000000.0
2006-04-21 06:30:00,6.05385,6.05652,6.05266,6.05594,390000000.0
2006-04-21 07:00:00,6.05564,6.05871,6.05419,6.05864,433000000.0
2006-04-21 07:30:00,6.05856,6.05987,6.05452,6.05928,367000000.0
2006-04-21 08:00:00,6.0591,6.06952,6.05537,6.06497,375000000.0
2006-04-21 08:30:00,6.06417,6.07535,6.0624,6.06476,403000000.0
2006-04-21 09:00:00,6.0652,6.0674,6.05991,6.06413,409000000.0
2006-04-21 09:30:00,6.06402,6.06753,6.05984,6.06143,446000000.0
2006-04-21 10:00:00,6.06104,6.06179,6.03901,6.05182,389000000.0
2006-04-21 10:30:00,6.05114,6.05277,6.04567,6.0474,367000000.0
2006-04-21 11:00:00,6.04749,6.04784,6.03756,6.039,402000000.0
2006-04-21 11:30:00,6.03917,6.04788,6.03709,6.04773,380000000.0
2006-04-21 12:00:00,6.04766,6.04766,6.04127,6.0468,370000000.0
2006-04-21 12:30:00,6.04627,6.05253,6.04541,6.05253,388000000.0
2006-04-21 13:00:00,6.05256,6.05916,6.05065,6.05457,440000000.0
2006-04-21 13:30:00,6.05307,6.05743,6.04935,6.05395,356000000.0
2006-04-21 14:00:00,6.05394,6.05464,6.04403,6.04786,381000000.0
2006-04-21 14:30:00,6.04596,6.04841,6.04223,6.04535,387000000.0
2006-04-21 15:00:00,6.0454,6.05368,6.04384,6.04933,403000000.0
2006-04-21 15:30:00,6.05005,6.05431,6.04817,6.05125,412000000.0
2006-04-21 16:00:00,6.0505,6.05559,6.04751,6.05185,377000000.0
2006-04-21 16:30:00,6.05255,6.05293,6.03121,6.04307,394000000.0
2006-04-21 17:00:00,6.04219,6.04221,6.03327,6.03596,380000000.0
2006-04-21 17:30:00,6.03551,6.04197,6.03486,6.04062,415000000.0
2006-04-21 18:00:00,6.04188,6.04376,6.03746,6.04212,394000000.0
2006-04-21 18:30:00,6.04123,6.0437,6.03838,6.04208,408000000.0
2006-04-21 19:00:00,6.04173,6.05212,6.04074,6.04169,409000000.0
2006-04-21 19:30:00,6.04136,6.04326,6.03768,6.03954,408000000.0
2006-04-21 20:00:00,6.03981,6.0425,6.03644,6.03793,390000000.0
2006-04-21 20:30:00,6.03809,6.04137,6.03583,6.04115,412000000.0
2006-04-21 21:00:00,6.04144,6.04548,6.0399,6.04307,378000000.0
2006-04-21 21:30:00,6.0432,6.04356,6.03587,6.03695,408000000.0
2006-04-21 22:00:00,6.03706,6.0399,6.03452,6.0399,411000000.0
2006-04-21 22:30:00,6.04003,6.04268,6.0371,6.03965,381000000.0
2006-04-24 02:00:00,6.02506,6.03142,6.02443,6.03113,419000000.0
2006-04-24 02:30:00,6.0313,6.03513,6.02944,6.03262,404000000.0
2006-04-24 03:00:00,6.03089,6.03539,6.02879,6.03098,398000000.0
2006-04-24 03:30:00,6.03173,6.03642,6.03008,6.03432,400000000.0
2006-04-24 04:00:00,6.034,6.03741,6.0325,6.03624,385000000.0
2006-04-24 04:30:00,6.03606,6.03701,6.032,6.03323,383000000.0
2006-04-24 05:00:00,6.03382,6.03715,6.03299,6.03689,405000000.0
2006-04-24 05:30:00,6.03688,6.04058,6.03492,6.03864,424000000.0
2006-04-24 06:00:00,6.03988,6.04008,6.03467,6.03577,439000000.0
2006-04-24 06:30:00,6.03586,6.03621,6.02995,6.03396,390000000.0
2006-04-24 07:00:00,6.03373,6.0351,6.03087,6.03184,433000000.0
2006-04-24 07:30:00,6.03235,6.03396,6.02924,6.03066,367000000.0
2006-04-24 08:00:00,6.03093,6.03248,6.02713,6.03087,375000000.0
2006-04-24 08:30:00,6.03057,6.03114,6.01477,6.01839,403000000.0
2006-04-24 09:00:00,6.018,6.02424,6.01496,6.01508,409000000.0
2006-04-24 09:30:00,6.01457,6.01994,6.00802,6.01913,446000000.0
2006-04-24 10:00:00,6.01944,6.02272,6.01435,6.01982,389000000.0
2006-04-24 10:30:00,6.01987,6.02407,6.01719,6.02081,367000000.0
2006-04-24 11:00:00,6.02138,6.02606,6.01789,6.02543,402000000.0
2006-04-24 11:30:00,6.02521,6.02853,6.01941,6.01942,380000000.0
2006-04-24 12:00:00,6.01957,6.02291,6.01777,6.02012,370000000.0
2006-04-24 12:30:00,6.02004,6.02303,6.01699,6.02178,388000000.0
2006-04-24 13:00:00,6.02212,6.02914,6.01933,6.0269,440000000.0
2006-04-24 13:30:00,6.02728,6.02971,6.02012,6.02417,356000000.0
2006-04-24 14:00:00,6.02493,6.02991,6.02225,6.02422,381000000.0
2006-04-24 14:30:00,6.02298,6.03283,6.02298,6.02735,387000000.0
2006-04-24 15:00:00,6.02853,6.03255,6.02684,6.03088,403000000.0
2006-04-24 15:30:00,6.03095,6.03629,6.02774,6.03565,412000000.0
2006-04-24 16:00:00,6.0356,6.04288,6.03176,6.03629,377000000.0
2006-04-24 16:30:00,6.03574,6.0371,6.0246,6.02736,394000000.0
2006-04-24 17:00:00,6.02729,6.02843,6.02089,6.02585,380000000.0
2006-04-24 17:30:00,6.02389,6.0264,6.02071,6.02492,415000000.0
2006-04-24 18:00:00,6.02481,6.02517,6.01144,6.01752,394000000.0
2006-04-24 18:30:00,6.0176,6.01823,6.00978,6.01353,408000000.0
2006-04-24 19:00:00,6.01343,6.01515,6.0082,6.01333,409000000.0
2006-04-24 19:30:00,6.01368,6.01536,6.00796,6.00991,408000000.0
2006-04-24 20:00:00,6.00867,6.01171,6.00587,6.0069,390000000.0
2006-04-24 20:30:00,6.00685,6.011,6.00552,6.00762,412000000.0
2006-04-24 21:00:00,6.00887,6.01246,6.00276,6.00452,378000000.0
2006-04-24 21:30:00,6.00513,6.00999,6.00457,6.00815,408000000.0
2006-04-24 22:00:00,6.00748,6.01285,6.00718,6.00959,411000000.0
2006-04-24 22:30:00,6.0091,6.01646,6.0091,6.01646,381000000.0
2006-04-24 23:00:00,6.01687,6.01783,6.01122,6.01783,389000000.0
2006-04-24 23:30:00,6.01801,6.0202,6.01425,6.01847,433000000.0
2006-04-25 00:00:00,6.01812,6.02177,6.01556,6.01699,386000000.0
2006-04-25 00:30:00,6.01718,6.01876,6.01455,6.0146,394000000.0
2006-04-25 01:00:00,6.01509,6.02097,6.01509,6.01768,380000000.0
2006-04-25 01:30:00,6.01775,6.02329,6.01659,6.01877,407000000.0
2006-04-25 02:00:00,6.01853,6.02418,6.01853,6.0201,419000000.0
2006-04-25 02:30:00,6.02178,6.02409,6.01902,6.02291,404000000.0
2006-04-25 03:00:00,6.0229,6.02632,6.02066,6.02478,398000000.0
2006-04-25 03:30:00,6.02481,6.02618,6.02229,6.02296,400000000.0
2006-04-25 04:00:00,6.02313,6.02605,6.02061,6.0235,385000000.0
2006-04-25 04:30:00,6.02375,6.02597,6.02141,6.0233,383000000.0
2006-04-25 05:00:00,6.02389,6.02746,6.0232,6.02597,405000000.0
2006-04-25 05:30:00,6.02594,6.02732,6.0218,6.02214,424000000.0
2006-04-25 06:00:00,6.02236,6.02458,6.01984,6.02052,439000000.0
2006-04-25 06:30:00,6.02067,6.02254,6.01836,6.02061,390000000.0
2006-04-25 07:00:00,6.02051,6.02189,6.01771,6.01816,433000000.0
2006-04-25 07:30:00,6.0183,6.0234,6.01584,6.01631,367000000.0
2006-04-25 08:00:00,6.0182,6.02156,6.0123,6.01947,375000000.0
2006-04-25 08:30:00,6.02041,6.02415,6.01791,6.02027,403000000.0
2006-04-25 09:00:00,6.02073,6.02147,6.0116,6.01446,409000000.0
2006-04-25 09:30:00,6.01405,6.01721,6.0099,6.01341,446000000.0
2006-04-25 10:00:00,6.01349,6.01891,6.00294,6.01201,389000000.0
2006-04-25 10:30:00,6.01176,6.01448,6.00881,6.01429,367000000.0
2006-04-25 11:00:00,6.0143,6.01716,6.01112,6.01479,402000000.0
2006-04-25 11:30:00,6.01447,6.01754,6.0118,6.01704,380000000.0
2006-04-25 12:00:00,6.01518,6.02216,6.01446,6.01948,370000000.0
2006-04-25 12:30:00,6.01904,6.0228,6.01641,6.0179,388000000.0
2006-04-25 13:00:00,6.01779,6.01839,6.00944,6.01268,440000000.0
2006-04-25 13:30:00,6.01256,6.01367,6.00887,6.01158,356000000.0
2006-04-25 14:00:00,6.01113,6.01225,5.99697,5.99929,381000000.0
2006-04-25 14:30:00,5.99915,6.0026,5.99584,5.99912,387000000.0
2006-04-25 15:00:00,5.99976,6.00194,5.99395,5.99677,403000000.0
2006-04-25 15:30:00,5.99702,6.00295,5.99077,6.00295,412000000.0
2006-04-25 16:00:00,6.0057,6.02489,6.00505,6.01915,377000000.0
2006-04-25 16:30:00,6.01934,6.02053,6.00701,6.00921,394000000.0
2006-04-25 17:00:00,6.0082,6.00915,5.99887,6.00668,380000000.0
2006-04-25 17:30:00,6.00635,6.01462,6.00268,6.00518,415000000.0
2006-04-25 18:00:00,6.00487,6.01164,6.00132,6.0086,394000000.0
2006-04-25 18:30:00,6.00873,6.0116,6.00537,6.00867,408000000.0
2006-04-25 19:00:00,6.00899,6.00923,6.00425,6.00698,409000000.0
2006-04-25 19:30:00,6.00715,6.00868,6.00471,6.00499,408000000.0
2006-04-25 20:00:00,6.00407,6.00714,6.00281,6.00541,390000000.0
2006-04-25 20:30:00,6.00524,6.00704,5.99303,5.9941,412000000.0
2006-04-25 21:00:00,5.99357,5.9972,5.99189,5.99572,378000000.0
2006-04-25 21:30:00,5.99604,5.99726,5.99494,5.99582,408000000.0
2006-04-25 22:00:00,5.99554,5.99652,5.99493,5.99577,411000000.0
2006-04-25 22:30:00,5.99559,5.99727,5.99397,5.99672,381000000.0
2006-04-25 23:00:00,5.9968,5.99734,5.9947,5.99505,389000000.0
2006-04-25 23:30:00,5.99518,5.99859,5.99487,5.9981,433000000.0
2006-04-26 00:00:00,5.99806,5.99858,5.99616,5.99853,386000000.0
2006-04-26 00:30:00,5.99879,6.00083,5.998,5.99806,394000000.0
2006-04-26 01:00:00,5.99792,6.00145,5.99684,6.00122,380000000.0
2006-04-26 01:30:00,6.00143,6.00168,5.99749,5.99911,407000000.0
2006-04-26 02:00:00,5.99929,6.00088,5.99823,6.00039,419000000.0
2006-04-26 02:30:00,6.00053,6.00072,5.99445,5.9962,404000000.0
2006-04-26 03:00:00,5.99571,5.99993,5.99473,5.99853,398000000.0
2006-04-26 03:30:00,5.99861,6.00134,5.99823,6.00099,400000000.0
2006-04-26 04:00:00,6.00096,6.00206,5.99942,6.00169,385000000.0
2006-04-26 04:30:00,6.00151,6.00151,5.99939,6.00062,383000000.0
2006-04-26 05:00:00,6.00049,6.00076,5.99937,5.9998,405000000.0
2006-04-26 05:30:00,5.99969,6.00493,5.99943,6.00353,424000000.0
2006-04-26 06:00:00,6.00335,6.00665,6.00053,6.00053,439000000.0
2006-04-26 06:30:00,6.00071,6.00449,6.00052,6.00394,390000000.0
2006-04-26 07:00:00,6.00399,6.00498,6.00272,6.00391,433000000.0
2006-04-26 07:30:00,6.00389,6.0045,5.99718,5.99929,367000000.0
2006-04-26 08:00:00,5.99927,6.00304,5.99754,6.00093,375000000.0
2006-04-26 08:30:00,6.00118,6.00766,5.99889,6.00078,403000000.0
2006-04-26 09:00:00,5.99998,6.00586,5.99775,6.00344,409000000.0
2006-04-26 09:30:00,6.00284,6.01135,6.00229,6.00982,446000000.0
2006-04-26 10:00:00,6.00998,6.01116,6.00485,6.00676,389000000.0
2006-04-26 10:30:00,6.00611,6.01459,6.00487,6.00969,367000000.0
2006-04-26 11:00:00,6.00793,6.01004,6.00252,6.00329,402000000.0
2006-04-26 11:30:00,6.00464,6.00589,5.99979,6.00103,380000000.0
2006-04-26 12:00:00,6.00197,6.00559,5.99938,6.00376,370000000.0
2006-04-26 12:30:00,6.00414,6.00709,5.99997,6.00526,388000000.0
2006-04-26 13:00:00,6.00509,6.00772,5.99998,6.00448,440000000.0
2006-04-26 13:30:00,6.00374,6.00581,5.99769,5.99886,356000000.0
2006-04-26 14:00:00,5.99865,5.99906,5.99333,5.99854,381000000.0
2006-04-26 14:30:00,6.0018,6.01683,5.99848,5.9999,387000000.0
2006-04-26 15:00:00,5.99991,6.00096,5.98624,5.99427,403000000.0
2006-04-26 15:30:00,5.99475,5.99601,5.98804,5.99078,412000000.0
2006-04-26 16:00:00,5.99198,6.00116,5.98294,5.99908,377000000.0
2006-04-26 16:30:00,5.9985,6.00026,5.98933,5.99035,394000000.0
2006-04-26 17:00:00,5.99073,5.99269,5.98642,5.99044,380000000.0
2006-04-26 17:30:00,5.99078,5.99078,5.97943,5.98091,415000000.0
2006-04-26 18:00:00,5.97864,5.98223,5.97517,5.98223,394000000.0
2006-04-26 18:30:00,5.98257,5.9829,5.97633,5.9792,408000000.0
2006-04-26 19:00:00,5.97981,5.98921,5.97815,5.98745,409000000.0
2006-04-26 19:30:00,5.98729,5.99327,5.98515,5.99086,408000000.0
2006-04-26 20:00:00,5.99018,5.99029,5.98313,5.98313,390000000.0
2006-04-26 20:30:00,5.98389,5.98671,5.98101,5.98295,412000000.0
2006-04-26 21:00:00,5.98292,5.9879,5.9809,5.98567,378000000.0
2006-04-26 21:30:00,5.98565,5.98712,5.9825,5.98516,408000000.0
2006-04-26 22:00:00,5.98426,5.98741,5.98407,5.9841,411000000.0
2006-04-26 22:30:00,5.9852,5.98681,5.9831,5.98463,381000000.0
2006-04-26 23:00:00,5.98461,5.98891,5.98318,5.9848,389000000.0
2006-04-26 23:30:00,5.98505,5.9906,5.98391,5.9866,433000000.0
2006-04-27 00:00:00,5.98821,5.98961,5.98402,5.98486,386000000.0
2006-04-27 00:30:00,5.98525,5.98969,5.98322,5.98637,394000000.0
2006-04-27 01:00:00,5.98706,5.98931,5.98395,5.98595,380000000.0
2006-04-27 01:30:00,5.98708,5.98854,5.98344,5.98581,407000000.0
2006-04-27 02:00:00,5.98571,5.98781,5.98362,5.9871,419000000.0
2006-04-27 02:30:00,5.98719,5.98758,5.97869,5.97944,404000000.0
2006-04-27 03:00:00,5.97959,5.98217,5.97564,5.97999,398000000.0
2006-04-27 03:30:00,5.97991,5.98407,5.97909,5.98118,400000000.0
2006-04-27 04:00:00,5.98235,5.98505,5.98091,5.9827,385000000.0
2006-04-27 04:30:00,5.98213,5.98449,5.98141,5.98336,383000000.0
2006-04-27 05:00:00,5.98301,5.9863,5.98134,5.98506,405000000.0
2006-04-27 05:30:00,5.98538,5.98767,5.98262,5.98426,424000000.0
2006-04-27 06:00:00,5.98426,5.98792,5.9835,5.98642,439000000.0
2006-04-27 06:30:00,5.98664,5.98771,5.98342,5.98486,390000000.0
2006-04-27 07:00:00,5.98491,5.98592,5.98113,5.98248,433000000.0
2006-04-27 07:30:00,5.98259,5.98431,5.97993,5.98396,367000000.0
2006-04-27 08:00:00,5.98472,5.99093,5.98149,5.99087,375000000.0
2006-04-27 08:30:00,5.99011,5.99096,5.98202,5.98361,403000000.0
2006-04-27 09:00:00,5.98516,5.99157,5.98074,5.99066,409000000.0
2006-04-27 09:30:00,5.99074,5.99591,5.9864,5.99488,446000000.0
2006-04-27 10:00:00,5.995,5.99511,5.98733,5.98839,389000000.0
2006-04-27 10:30:00,5.98975,5.99301,5.98751,5.99224,367000000.0
2006-04-27 11:00:00,5.99253,5.99368,5.98729,5.99059,402000000.0
2006-04-27 11:30:00,5.99165,5.99614,5.98917,5.99174,380000000.0
2006-04-27 12:00:00,5.99147,5.99384,5.98807,5.9921,370000000.0
2006-04-27 12:30:00,5.99228,6.00005,5.9879,5.99734,388000000.0
2006-04-27 13:00:00,5.99815,5.99911,5.99315,5.99656,440000000.0
2006-04-27 13:30:00,5.99627,6.00794,5.99514,6.00344,356000000.0
2006-04-27 14:00:00,6.00267,6.00669,5.99694,5.99944,381000000.0
2006-04-27 14:30:00,6.00044,6.00287,5.99427,5.99654,387000000.0
2006-04-27 15:00:00,5.99668,5.99844,5.98964,5.99165,403000000.0
2006-04-27 15:30:00,5.99219,5.99599,5.9886,5.99574,412000000.0
2006-04-27 16:00:00,5.99523,5.99523,5.95283,5.95336,377000000.0
2006-04-27 16:30:00,5.95262,5.95529,5.94014,5.94446,394000000.0
2006-04-27 17:00:00,5.94363,5.95351,5.94137,5.95031,380000000.0
2006-04-27 17:30:00,5.95173,5.96265,5.94312,5.95068,415000000.0
2006-04-27 18:00:00,5.95083,5.95084,5.93903,5.94628,394000000.0
2006-04-27 18:30:00,5.94558,5.94708,5.9384,5.93984,408000000.0
2006-04-27 19:00:00,5.9398,5.94478,5.93902,5.94445,409000000.0
2006-04-27 19:30:00,5.94422,5.94936,5.94059,5.94801,408000000.0
2006-04-27 20:00:00,5.94779,5.94869,5.94212,5.94283,390000000.0
2006-04-27 20:30:00,5.94322,5.94628,5.93959,5.94356,412000000.0
2006-04-27 21:00:00,5.94314,5.94748,5.94171,5.94472,378000000.0
2006-04-27 21:30:00,5.94547,5.94722,5.94268,5.94518,408000000.0
2006-04-27 22:00:00,5.94535,5.94933,5.94367,5.94753,411000000.0
2006-04-27 22:30:00,5.94764,5.94929,5.94301,5.94444,381000000.0
2006-04-27 23:00:00,5.94552,5.94871,5.94231,5.94346,389000000.0
2006-04-27 23:30:00,5.9425,5.94841,5.94134,5.9474,433000000.0
2006-04-28 00:00:00,5.94714,5.95078,5.94513,5.94603,386000000.0
2006-04-28 00:30:00,5.94596,5.94769,5.94254,5.9457,394000000.0
2006-04-28 01:00:00,5.94579,5.94919,5.94441,5.94616,380000000.0
2006-04-28 01:30:00,5.94594,5.94687,5.94128,5.94295,407000000.0
2006-04-28 02:00:00,5.94319,5.94661,5.94102,5.94636,419000000.0
2006-04-28 02:30:00,5.94513,5.9482,5.94198,5.94222,404000000.0
2006-04-28 03:00:00,5.94196,5.94975,5.9402,5.94713,398000000.0
2006-04-28 03:30:00,5.94738,5.95248,5.94702,5.95112,400000000.0
2006-04-28 04:00:00,5.95024,5.95226,5.9483,5.95063,385000000.0
2006-04-28 04:30:00,5.94993,5.9513,5.9474,5.94885,383000000.0
2006-04-28 05:00:00,5.94871,5.95045,5.94625,5.9479,405000000.0
2006-04-28 05:30:00,5.94822,5.95141,5.94726,5.94946,424000000.0
2006-04-28 06:00:00,5.9501,5.95143,5.94728,5.94771,439000000.0
2006-04-28 06:30:00,5.9479,5.95016,5.94533,5.94667,390000000.0
2006-04-28 07:00:00,5.94583,5.95019,5.94512,5.94889,433000000.0
2006-04-28 07:30:00,5.94768,5.95056,5.9459,5.94791,367000000.0
2006-04-28 08:00:00,5.94804,5.94868,5.93696,5.93819,375000000.0
2006-04-28 08:30:00,5.93836,5.9504,5.93776,5.94402,403000000.0
2006-04-28 09:00:00,5.9435,5.94662,5.93698,5.9404,409000000.0
2006-04-28 09:30:00,5.94062,5.9427,5.93466,5.94069,446000000.0
2006-04-28 10:00:00,5.94041,5.94135,5.93503,5.93893,389000000.0
2006-04-28 10:30:00,5.9375,5.93919,5.93005,5.9336,367000000.0
2006-04-28 11:00:00,5.9323,5.94054,5.93111,5.93416,402000000.0
2006-04-28 11:30:00,5.93494,5.9383,5.93035,5.93604,380000000.0
2006-04-28 12:00:00,5.93602,5.94237,5.9358,5.94021,370000000.0
2006-04-28 12:30:00,5.93998,5.94392,5.93761,5.93956,388000000.0
2006-04-28 13:00:00,5.93953,5.94822,5.93607,5.94643,440000000.0
2006-04-28 13:30:00,5.94635,5.94844,5.94068,5.9436,356000000.0
2006-04-28 14:00:00,5.9435,5.94713,5.9419,5.94517,381000000.0
2006-04-28 14:30:00,5.94393,5.94393,5.93251,5.93503,387000000.0
2006-04-28 15:00:00,5.93277,5.93963,5.93017,5.93492,403000000.0
2006-04-28 15:30:00,5.93496,5.93633,5.924,5.92828,412000000.0
2006-04-28 16:00:00,5.92828,5.93055,5.92255,5.92738,377000000.0
2006-04-28 16:30:00,5.92749,5.92749,5.91575,5.91578,394000000.0
2006-04-28 17:00:00,5.91651,5.91813,5.89991,5.90725,380000000.0
2006-04-28 17:30:00,5.90726,5.91031,5.90191,5.90298,415000000.0
2006-04-28 18:00:00,5.90276,5.90301,5.89646,5.9022,394000000.0
2006-04-28 18:30:00,5.90288,5.90717,5.89936,5.89951,408000000.0
2006-04-28 19:00:00,5.89998,5.90537,5.89923,5.90268,409000000.0
2006-04-28 19:30:00,5.90226,5.90647,5.89948,5.90125,408000000.0
2006-04-28 20:00:00,5.9007,5.90472,5.89963,5.90472,390000000.0
2006-04-28 20:30:00,5.90342,5.90975,5.90157,5.90827,412000000.0
2006-04-28 21:00:00,5.90847,5.90906,5.90542,5.90772,378000000.0
2006-04-28 21:30:00,5.90733,5.91196,5.90461,5.90675,408000000.0
2006-04-28 22:00:00,5.9067,5.90788,5.89559,5.89846,411000000.0
2006-04-28 22:30:00,5.89812,5.90027,5.89638,5.89744,381000000.0
2006-05-01 02:00:00,5.90583,5.90744,5.90321,5.90525,419000000.0
2006-05-01 02:30:00,5.90477,5.90811,5.90357,5.90685,404000000.0
2006-05-01 03:00:00,5.9061,5.90965,5.90542,5.90694,398000000.0
2006-05-01 03:30:00,5.90674,5.90954,5.90509,5.90839,400000000.0
2006-05-01 04:00:00,5.90821,5.90866,5.90077,5.90401,385000000.0
2006-05-01 04:30:00,5.90444,5.90543,5.89763,5.90145,383000000.0
2006-05-01 05:00:00,5.9018,5.90206,5.89635,5.89893,405000000.0
2006-05-01 05:30:00,5.89904,5.90141,5.89751,5.90102,424000000.0
2006-05-01 06:00:00,5.90137,5.90171,5.89394,5.89604,439000000.0
2006-05-01 06:30:00,5.89475,5.90164,5.89437,5.90058,390000000.0
2006-05-01 07:00:00,5.90108,5.90166,5.89691,5.899,433000000.0
2006-05-01 07:30:00,5.89852,5.90012,5.89562,5.89798,367000000.0
2006-05-01 08:00:00,5.89805,5.89955,5.8947,5.89852,375000000.0
2006-05-01 08:30:00,5.89702,5.90279,5.89319,5.90016,403000000.0
2006-05-01 09:00:00,5.8998,5.90214,5.89762,5.8997,409000000.0
2006-05-01 09:30:00,5.89969,5.90576,5.89871,5.90453,446000000.0
2006-05-01 10:00:00,5.90478,5.90642,5.90282,5.90571,389000000.0
2006-05-01 10:30:00,5.90609,5.90647,5.9033,5.90499,367000000.0
2006-05-01 11:00:00,5.9056,5.90645,5.90199,5.90367,402000000.0
2006-05-01 11:30:00,5.9037,5.9061,5.90125,5.90322,380000000.0
2006-05-01 12:00:00,5.90257,5.90587,5.90114,5.90383,370000000.0
2006-05-01 12:30:00,5.90471,5.90726,5.90254,5.90325,388000000.0
2006-05-01 13:00:00,5.90309,5.9054,5.89815,5.90191,440000000.0
2006-05-01 13:30:00,5.90152,5.90401,5.8983,5.89949,356000000.0
2006-05-01 14:00:00,5.89868,5.90098,5.89157,5.89824,381000000.0
2006-05-01 14:30:00,5.89773,5.904,5.87683,5.88034,387000000.0
2006-05-01 15:00:00,5.88081,5.88167,5.87108,5.87723,403000000.0
2006-05-01 15:30:00,5.87701,5.88716,5.87394,5.88601,412000000.0
2006-05-01 16:00:00,5.88697,5.89927,5.88254,5.88254,377000000.0
2006-05-01 16:30:00,5.88268,5.90601,5.88043,5.90543,394000000.0
2006-05-01 17:00:00,5.90597,5.90945,5.89838,5.90555,380000000.0
2006-05-01 17:30:00,5.90663,5.91321,5.90472,5.90935,415000000.0
2006-05-01 18:00:00,5.90938,5.9115,5.9048,5.90767,394000000.0
2006-05-01 18:30:00,5.90776,5.90813,5.90291,5.90468,408000000.0
2006-05-01 19:00:00,5.90447,5.90574,5.90007,5.90124,409000000.0
2006-05-01 19:30:00,5.90289,5.90496,5.8998,5.90176,408000000.0
2006-05-01 20:00:00,5.90239,5.90785,5.90162,5.90481,390000000.0
2006-05-01 20:30:00,5.90438,5.90815,5.90312,5.90686,412000000.0
2006-05-01 21:00:00,5.90696,5.92354,5.90477,5.9167,378000000.0
2006-05-01 21:30:00,5.91591,5.93315,5.9142,5.91801,408000000.0
2006-05-01 22:00:00,5.91746,5.92103,5.91236,5.91926,411000000.0
2006-05-01 22:30:00,5.91827,5.92189,5.91624,5.91671,381000000.0
2006-05-01 23:00:00,5.91735,5.92403,5.9153,5.92018,389000000.0
2006-05-01 23:30:00,5.92025,5.9293,5.92025,5.9271,433000000.0
2006-05-02 00:00:00,5.92783,5.9307,5.9234,5.9234,386000000.0
2006-05-02 00:30:00,5.92335,5.92651,5.92117,5.92198,394000000.0
2006-05-02 01:00:00,5.92235,5.92422,5.92034,5.92293,380000000.0
2006-05-02 01:30:00,5.92289,5.9309,5.91942,5.92839,407000000.0
2006-05-02 02:00:00,5.92691,5.92952,5.92216,5.92546,419000000.0
2006-05-02 02:30:00,5.92751,5.9313,5.92364,5.9245,404000000.0
2006-05-02 03:00:00,5.92432,5.92609,5.92018,5.92145,398000000.0
2006-05-02 03:30:00,5.92133,5.92472,5.91788,5.91941,400000000.0
2006-05-02 04:00:00,5.91949,5.92075,5.91672,5.91784,385000000.0
2006-05-02 04:30:00,5.91861,5.92119,5.91729,5.91846,383000000.0
2006-05-02 05:00:00,5.91819,5.92141,5.91768,5.92089,405000000.0
2006-05-02 05:30:00,5.92083,5.92231,5.91898,5.91949,424000000.0
2006-05-02 06:00:00,5.91929,5.92456,5.91895,5.92394,439000000.0
2006-05-02 06:30:00,5.92426,5.92648,5.92042,5.92156,390000000.0
2006-05-02 07:00:00,5.92219,5.9239,5.91861,5.92322,433000000.0
2006-05-02 07:30:00,5.92175,5.92837,5.92109,5.92837,367000000.0
2006-05-02 08:00:00,5.92739,5.92747,5.9195,5.92283,375000000.0
2006-05-02 08:30:00,5.9228,5.93117,5.92095,5.92964,403000000.0
2006-05-02 09:00:00,5.92992,5.93069,5.91788,5.92268,409000000.0
2006-05-02 09:30:00,5.92276,5.92356,5.90677,5.91376,446000000.0
2006-05-02 10:00:00,5.9152,5.91759,5.90929,5.91312,389000000.0
2006-05-02 10:30:00,5.91323,5.91323,5.89618,5.90308,367000000.0
2006-05-02 11:00:00,5.90329,5.90407,5.89562,5.8976,402000000.0
2006-05-02 11:30:00,5.89848,5.90094,5.88936,5.89114,380000000.0
2006-05-02 12:00:00,5.89108,5.89182,5.87986,5.88991,370000000.0
2006-05-02 12:30:00,5.89013,5.89436,5.88716,5.89436,388000000.0
2006-05-02 13:00:00,5.8939,5.90395,5.89254,5.89866,440000000.0
2006-05-02 13:30:00,5.89773,5.90318,5.89309,5.89693,356000000.0
2006-05-02 14:00:00,5.89698,5.89728,5.88757,5.8906,381000000.0
2006-05-02 14:30:00,5.88842,5.89549,5.88775,5.89361,387000000.0
2006-05-02 15:00:00,5.89438,5.89947,5.89259,5.89404,403000000.0
2006-05-02 15:30:00,5.89526,5.89722,5.88841,5.89387,412000000.0
2006-05-02 16:00:00,5.89431,5.90192,5.88894,5.89318,377000000.0
2006-05-02 16:30:00,5.89176,5.89331,5.88693,5.89196,394000000.0
2006-05-02 17:00:00,5.89276,5.89559,5.88907,5.89034,380000000.0
2006-05-02 17:30:00,5.89067,5.89319,5.88689,5.88986,415000000.0
2006-05-02 18:00:00,5.89084,5.90272,5.89042,5.89697,394000000.0
2006-05-02 18:30:00,5.89813,5.90769,5.89474,5.90518,408000000.0
2006-05-02 19:00:00,5.90678,5.90776,5.89784,5.90109,409000000.0
2006-05-02 19:30:00,5.90072,5.90447,5.89842,5.90306,408000000.0
2006-05-02 20:00:00,5.90331,5.90592,5.89591,5.90093,390000000.0
2006-05-02 20:30:00,5.90033,5.90486,5.89625,5.89795,412000000.0
2006-05-02 21:00:00,5.89941,5.89967,5.89452,5.89704,378000000.0
2006-05-02 21:30:00,5.8969,5.90196,5.89505,5.90136,408000000.0
2006-05-02 22:00:00,5.90093,5.90507,5.89768,5.90219,411000000.0
2006-05-02 22:30:00,5.90261,5.9053,5.90034,5.90491,381000000.0
2006-05-02 23:00:00,5.90482,5.90596,5.90248,5.90261,389000000.0
2006-05-02 23:30:00,5.90346,5.90659,5.90298,5.90378,433000000.0
2006-05-03 00:00:00,5.90429,5.90662,5.90163,5.90312,386000000.0
2006-05-03 00:30:00,5.904,5.90538,5.90087,5.90344,394000000.0
2006-05-03 01:00:00,5.90364,5.9074,5.90303,5.90606,380000000.0
2006-05-03 01:30:00,5.90529,5.90823,5.9037,5.90643,407000000.0
2006-05-03 02:00:00,5.90567,5.90842,5.90218,5.90431,419000000.0
2006-05-03 02:30:00,5.90414,5.90628,5.90146,5.90174,404000000.0
2006-05-03 03:00:00,5.9023,5.90316,5.89412,5.89452,398000000.0
2006-05-03 03:30:00,5.89477,5.89734,5.89286,5.89462,400000000.0
2006-05-03 04:00:00,5.89432,5.89608,5.88985,5.89016,385000000.0
2006-05-03 04:30:00,5.89022,5.89206,5.88733,5.88986,383000000.0
2006-05-03 05:00:00,5.88965,5.89139,5.8878,5.88951,405000000.0
2006-05-03 05:30:00,5.88935,5.89119,5.8872,5.89007,424000000.0
2006-05-03 06:00:00,5.88991,5.89357,5.88774,5.89266,439000000.0
2006-05-03 06:30:00,5.89256,5.8934,5.88816,5.89018,390000000.0
2006-05-03 07:00:00,5.88948,5.89277,5.88847,5.89077,433000000.0
2006-05-03 07:30:00,5.89037,5.89209,5.88587,5.88873,367000000.0
2006-05-03 08:00:00,5.88995,5.89073,5.88419,5.8862,375000000.0
2006-05-03 08:30:00,5.88593,5.88639,5.87773,5.88461,403000000.0
2006-05-03 09:00:00,5.88547,5.8925,5.8827,5.89078,409000000.0
2006-05-03 09:30:00,5.88978,5.90154,5.88948,5.8999,446000000.0
2006-05-03 10:00:00,5.90195,5.90338,5.89735,5.90077,389000000.0
2006-05-03 10:30:00,5.9007,5.90105,5.89051,5.89224,367000000.0
2006-05-03 11:00:00,5.89207,5.89472,5.88999,5.8927,402000000.0
2006-05-03 11:30:00,5.89319,5.89793,5.8915,5.89785,380000000.0
2006-05-03 12:00:00,5.89819,5.89893,5.89371,5.8989,370000000.0
2006-05-03 12:30:00,5.89923,5.90202,5.89563,5.89675,388000000.0
2006-05-03 13:00:00,5.89707,5.90173,5.89425,5.90081,440000000.0
2006-05-03 13:30:00,5.89949,5.90198,5.89494,5.8958,356000000.0
2006-05-03 14:00:00,5.89767,5.90236,5.89377,5.89927,381000000.0
2006-05-03 14:30:00,5.89744,5.90081,5.89478,5.89795,387000000.0
2006-05-03 15:00:00,5.89926,5.90668,5.89485,5.90088,403000000.0
2006-05-03 15:30:00,5.90018,5.90711,5.89683,5.90005,412000000.0
2006-05-03 16:00:00,5.90217,5.91146,5.90217,5.90511,377000000.0
2006-05-03 16:30:00,5.90523,5.91624,5.90378,5.9074,394000000.0
2006-05-03 17:00:00,5.90744,5.90839,5.88801,5.89296,380000000.0
2006-05-03 17:30:00,5.89243,5.89707,5.88971,5.89149,415000000.0
2006-05-03 18:00:00,5.89268,5.89602,5.88355,5.89201,394000000.0
2006-05-03 18:30:00,5.89256,5.89682,5.88997,5.8941,408000000.0
2006-05-03 19:00:00,5.89388,5.89473,5.88617,5.89453,409000000.0
2006-05-03 19:30:00,5.89446,5.89978,5.88999,5.89959,408000000.0
2006-05-03 20:00:00,5.89835,5.90113,5.89344,5.89508,390000000.0
2006-05-03 20:30:00,5.89599,5.90116,5.89317,5.90049,412000000.0
2006-05-03 21:00:00,5.8995,5.90117,5.89698,5.89958,378000000.0
2006-05-03 21:30:00,5.89939,5.9015,5.89717,5.901,408000000.0
2006-05-03 22:00:00,5.9006,5.90143,5.89783,5.90022,411000000.0
2006-05-03 22:30:00,5.89894,5.90047,5.89433,5.89553,381000000.0
2006-05-03 23:00:00,5.89686,5.89699,5.88971,5.89291,389000000.0
2006-05-03 23:30:00,5.89329,5.8981,5.89234,5.89645,433000000.0
2006-05-04 00:00:00,5.89615,5.89819,5.89466,5.89715,386000000.0
2006-05-04 00:30:00,5.89756,5.90216,5.89629,5.90058,394000000.0
2006-05-04 01:00:00,5.90111,5.90279,5.89693,5.8981,380000000.0
2006-05-04 01:30:00,5.89899,5.90107,5.89538,5.89758,407000000.0
2006-05-04 02:00:00,5.89677,5.8981,5.89287,5.89551,419000000.0
2006-05-04 02:30:00,5.89511,5.89715,5.89364,5.89401,404000000.0
2006-05-04 03:00:00,5.89305,5.8985,5.89305,5.89487,398000000.0
2006-05-04 03:30:00,5.89471,5.89669,5.89254,5.89565,400000000.0
2006-05-04 04:00:00,5.8952,5.89756,5.89438,5.8951,385000000.0
2006-05-04 04:30:00,5.89473,5.89806,5.8935,5.8941,383000000.0
2006-05-04 05:00:00,5.89418,5.90031,5.89376,5.90031,405000000.0
2006-05-04 05:30:00,5.90056,5.90786,5.89989,5.90648,424000000.0
2006-05-04 06:00:00,5.90516,5.90814,5.90244,5.90472,439000000.0
2006-05-04 06:30:00,5.90575,5.90575,5.89888,5.90029,390000000.0
2006-05-04 07:00:00,5.89973,5.90215,5.89699,5.90065,433000000.0
2006-05-04 07:30:00,5.90135,5.90341,5.89674,5.89866,367000000.0
2006-05-04 08:00:00,5.89868,5.91047,5.89743,5.90948,375000000.0
2006-05-04 08:30:00,5.91092,5.91362,5.90695,5.91016,403000000.0
2006-05-04 09:00:00,5.90989,5.91913,5.90587,5.91195,409000000.0
2006-05-04 09:30:00,5.91193,5.91516,5.90875,5.91091,446000000.0
2006-05-04 10:00:00,5.90987,5.91899,5.90986,5.91729,389000000.0
2006-05-04 10:30:00,5.91739,5.92531,5.91602,5.92108,367000000.0
2006-05-04 11:00:00,5.91986,5.92075,5.91381,5.91732,402000000.0
2006-05-04 11:30:00,5.91734,5.9201,5.91209,5.91413,380000000.0
2006-05-04 12:00:00,5.9139,5.91975,5.90934,5.9124,370000000.0
2006-05-04 12:30:00,5.91217,5.91481,5.90809,5.91325,388000000.0
2006-05-04 13:00:00,5.91476,5.9159,5.90949,5.9122,440000000.0
2006-05-04 13:30:00,5.91057,5.91669,5.90832,5.91348,356000000.0
2006-05-04 14:00:00,5.91288,5.91636,5.90758,5.91099,381000000.0
2006-05-04 14:30:00,5.91225,5.91494,5.89502,5.90926,387000000.0
2006-05-04 15:00:00,5.90886,5.90886,5.89466,5.89959,403000000.0
2006-05-04 15:30:00,5.8995,5.90051,5.88973,5.89202,412000000.0
2006-05-04 16:00:00,5.89185,5.89332,5.87046,5.87449,377000000.0
2006-05-04 16:30:00,5.87568,5.8797,5.86974,5.87105,394000000.0
2006-05-04 17:00:00,5.872,5.87743,5.86569,5.87222,380000000.0
2006-05-04 17:30:00,5.87216,5.87638,5.86622,5.873,415000000.0
2006-05-04 18:00:00,5.87159,5.88219,5.87139,5.87749,394000000.0
2006-05-04 18:30:00,5.87676,5.87866,5.86943,5.8725,408000000.0
2006-05-04 19:00:00,5.87285,5.87454,5.86896,5.87035,409000000.0
2006-05-04 19:30:00,5.86953,5.87641,5.86766,5.8737,408000000.0
2006-05-04 20:00:00,5.87298,5.87387,5.85505,5.8592,390000000.0
2006-05-04 20:30:00,5.85977,5.86058,5.8565,5.85872,412000000.0
2006-05-04 21:00:00,5.85893,5.86072,5.85543,5.85543,378000000.0
2006-05-04 21:30:00,5.85553,5.8622,5.85553,5.86141,408000000.0
2006-05-04 22:00:00,5.86172,5.86426,5.85996,5.86266,411000000.0
2006-05-04 22:30:00,5.86433,5.86992,5.86186,5.86918,381000000.0
2006-05-04 23:00:00,5.86961,5.87015,5.86466,5.86676,389000000.0
2006-05-04 23:30:00,5.86649,5.8677,5.86389,5.86535,433000000.0
2006-05-05 00:00:00,5.86528,5.86845,5.86087,5.86337,386000000.0
2006-05-05 00:30:00,5.86416,5.86902,5.86399,5.86484,394000000.0
2006-05-05 01:00:00,5.86524,5.8663,5.85792,5.85833,380000000.0
2006-05-05 01:30:00,5.85848,5.8674,5.85805,5.86712,407000000.0
2006-05-05 02:00:00,5.86714,5.86967,5.86482,5.86908,419000000.0
2006-05-05 02:30:00,5.86937,5.87175,5.86656,5.86965,404000000.0
2006-05-05 03:00:00,5.86896,5.87062,5.86685,5.86702,398000000.0
2006-05-05 03:30:00,5.86924,5.87215,5.86727,5.86973,400000000.0
2006-05-05 04:00:00,5.86973,5.87233,5.86783,5.86867,385000000.0
2006-05-05 04:30:00,5.86773,5.87006,5.86587,5.86867,383000000.0
2006-05-05 05:00:00,5.86863,5.87121,5.86724,5.87026,405000000.0
2006-05-05 05:30:00,5.87031,5.87031,5.86663,5.86707,424000000.0
2006-05-05 06:00:00,5.8672,5.86954,5.86499,5.8656,439000000.0
2006-05-05 06:30:00,5.8662,5.8678,5.8624,5.86571,390000000.0
2006-05-05 07:00:00,5.86393,5.86605,5.86194,5.86444,433000000.0
2006-05-05 07:30:00,5.86495,5.87031,5.86329,5.86812,367000000.0
2006-05-05 08:00:00,5.86801,5.87208,5.86586,5.87086,375000000.0
2006-05-05 08:30:00,5.87063,5.87453,5.86821,5.87301,403000000.0
2006-05-05 09:00:00,5.87269,5.87781,5.87192,5.87357,409000000.0
2006-05-05 09:30:00,5.87294,5.87469,5.86138,5.86305,446000000.0
2006-05-05 10:00:00,5.86337,5.87415,5.86279,5.87301,389000000.0
2006-05-05 10:30:00,5.87418,5.87653,5.86919,5.87297,367000000.0
2006-05-05 11:00:00,5.8714,5.87427,5.86935,5.87176,402000000.0
2006-05-05 11:30:00,5.87211,5.87499,5.86447,5.86983,380000000.0
2006-05-05 12:00:00,5.87087,5.87648,5.86734,5.87309,370000000.0
2006-05-05 12:30:00,5.87289,5.87519,5.86899,5.87192,388000000.0
2006-05-05 13:00:00,5.8724,5.87271,5.86757,5.86913,440000000.0
2006-05-05 13:30:00,5.86938,5.87171,5.86733,5.86733,356000000.0
2006-05-05 14:00:00,5.86845,5.87533,5.86449,5.87533,381000000.0
2006-05-05 14:30:00,5.87094,5.87094,5.83686,5.84567,387000000.0
2006-05-05 15:00:00,5.84617,5.84773,5.83606,5.83668,403000000.0
2006-05-05 15:30:00,5.83534,5.84993,5.83534,5.84477,412000000.0
2006-05-05 16:00:00,5.84305,5.84599,5.84033,5.84346,377000000.0
2006-05-05 16:30:00,5.84306,5.85762,5.84217,5.84771,394000000.0
2006-05-05 17:00:00,5.84826,5.85503,5.8469,5.8501,380000000.0
2006-05-05 17:30:00,5.84973,5.85266,5.84654,5.85166,415000000.0
2006-05-05 18:00:00,5.85181,5.85324,5.84793,5.84932,394000000.0
2006-05-05 18:30:00,5.84867,5.85057,5.84396,5.84535,408000000.0
2006-05-05 19:00:00,5.84513,5.85148,5.84447,5.84799,409000000.0
2006-05-05 19:30:00,5.84889,5.85235,5.84538,5.84612,408000000.0
2006-05-05 20:00:00,5.84669,5.84991,5.84542,5.84682,390000000.0
2006-05-05 20:30:00,5.84821,5.84975,5.84492,5.84859,412000000.0
2006-05-05 21:00:00,5.84969,5.85092,5.84727,5.84972,378000000.0
2006-05-05 21:30:00,5.84983,5.85277,5.8473,5.85123,408000000.0
2006-05-05 22:00:00,5.85165,5.85417,5.84904,5.84989,411000000.0
2006-05-05 22:30:00,5.8495,5.85403,5.84947,5.85352,381000000.0
2006-05-08 02:00:00,5.84607,5.84842,5.84308,5.84582,419000000.0
2006-05-08 02:30:00,5.84547,5.85573,5.84223,5.85536,404000000.0
2006-05-08 03:00:00,5.85478,5.85643,5.8513,5.85217,398000000.0
2006-05-08 03:30:00,5.85324,5.85891,5.8526,5.85656,400000000.0
2006-05-08 04:00:00,5.85627,5.85714,5.85032,5.8509,385000000.0
2006-05-08 04:30:00,5.8512,5.85528,5.85015,5.8546,383000000.0
2006-05-08 05:00:00,5.85377,5.85723,5.85222,5.8548,405000000.0
2006-05-08 05:30:00,5.85421,5.85482,5.8507,5.85312,424000000.0
2006-05-08 06:00:00,5.8533,5.85456,5.85031,5.85141,439000000.0
2006-05-08 06:30:00,5.85145,5.85397,5.84873,5.85014,390000000.0
2006-05-08 07:00:00,5.85068,5.85229,5.84524,5.8481,433000000.0
2006-05-08 07:30:00,5.84799,5.84974,5.84497,5.84974,367000000.0
2006-05-08 08:00:00,5.84894,5.85009,5.84584,5.84872,375000000.0
2006-05-08 08:30:00,5.84787,5.85367,5.84308,5.8442,403000000.0
2006-05-08 09:00:00,5.84385,5.84698,5.83841,5.84066,409000000.0
2006-05-08 09:30:00,5.83956,5.84587,5.83926,5.84419,446000000.0
2006-05-08 10:00:00,5.84515,5.84615,5.8279,5.8286,389000000.0
2006-05-08 10:30:00,5.83064,5.83369,5.82578,5.83275,367000000.0
2006-05-08 11:00:00,5.83342,5.83662,5.83031,5.83064,402000000.0
2006-05-08 11:30:00,5.83175,5.83408,5.82842,5.82842,380000000.0
2006-05-08 12:00:00,5.82839,5.83769,5.82839,5.83703,370000000.0
2006-05-08 12:30:00,5.83763,5.83943,5.83344,5.83832,388000000.0
2006-05-08 13:00:00,5.83896,5.83896,5.83118,5.83545,440000000.0
2006-05-08 13:30:00,5.83553,5.83662,5.83195,5.83577,356000000.0
2006-05-08 14:00:00,5.83575,5.84306,5.83437,5.83983,381000000.0
2006-05-08 14:30:00,5.83952,5.84606,5.83921,5.84236,387000000.0
2006-05-08 15:00:00,5.84258,5.84559,5.83698,5.84478,403000000.0
2006-05-08 15:30:00,5.8436,5.86116,5.84213,5.86116,412000000.0
2006-05-08 16:00:00,5.86115,5.86744,5.85515,5.85881,377000000.0
2006-05-08 16:30:00,5.85817,5.86442,5.85349,5.85753,394000000.0
2006-05-08 17:00:00,5.858,5.85899,5.85287,5.85551,380000000.0
2006-05-08 17:30:00,5.85523,5.85821,5.85177,5.85763,415000000.0
2006-05-08 18:00:00,5.85668,5.86104,5.85259,5.8572,394000000.0
2006-05-08 18:30:00,5.85763,5.86106,5.85626,5.85863,408000000.0
2006-05-08 19:00:00,5.86021,5.86528,5.85856,5.86239,409000000.0
2006-05-08 19:30:00,5.86246,5.86491,5.86026,5.86243,408000000.0
2006-05-08 20:00:00,5.86221,5.86864,5.86068,5.8617,390000000.0
2006-05-08 20:30:00,5.86122,5.86606,5.8584,5.86288,412000000.0
2006-05-08 21:00:00,5.86291,5.86583,5.86164,5.86267,378000000.0
2006-05-08 21:30:00,5.86294,5.86417,5.85987,5.86219,408000000.0
2006-05-08 22:00:00,5.86165,5.86297,5.85628,5.85829,411000000.0
2006-05-08 22:30:00,5.85813,5.86156,5.85706,5.85917,381000000.0
2006-05-08 23:00:00,5.85953,5.86264,5.85848,5.86095,389000000.0
2006-05-08 23:30:00,5.86165,5.86599,5.86069,5.86255,433000000.0
2006-05-09 00:00:00,5.86288,5.86606,5.86075,5.86257,386000000.0
2006-05-09 00:30:00,5.86266,5.8652,5.86096,5.86286,394000000.0
2006-05-09 01:00:00,5.86341,5.86509,5.85985,5.86178,380000000.0
2006-05-09 01:30:00,5.8619,5.86569,5.86053,5.86461,407000000.0
2006-05-09 02:00:00,5.86514,5.87063,5.86216,5.86903,419000000.0
2006-05-09 02:30:00,5.86872,5.86884,5.86181,5.86606,404000000.0
2006-05-09 03:00:00,5.86629,5.86771,5.86125,5.86125,398000000.0
2006-05-09 03:30:00,5.86227,5.87036,5.85952,5.87036,400000000.0
2006-05-09 04:00:00,5.87034,5.8728,5.86671,5.87175,385000000.0
2006-05-09 04:30:00,5.87243,5.87316,5.86699,5.87148,383000000.0
2006-05-09 05:00:00,5.87068,5.87247,5.86738,5.87058,405000000.0
2006-05-09 05:30:00,5.87048,5.87074,5.86742,5.86883,424000000.0
2006-05-09 06:00:00,5.86766,5.86915,5.86217,5.86614,439000000.0
2006-05-09 06:30:00,5.8672,5.86979,5.86382,5.86745,390000000.0
2006-05-09 07:00:00,5.86803,5.86856,5.86452,5.8657,433000000.0
2006-05-09 07:30:00,5.86559,5.87017,5.86342,5.86574,367000000.0
2006-05-09 08:00:00,5.8663,5.87243,5.85991,5.86921,375000000.0
2006-05-09 08:30:00,5.87068,5.88033,5.86842,5.87628,403000000.0
2006-05-09 09:00:00,5.87579,5.8833,5.87367,5.87813,409000000.0
2006-05-09 09:30:00,5.87733,5.88039,5.8751,5.87771,446000000.0
2006-05-09 10:00:00,5.87883,5.88183,5.87021,5.87372,389000000.0
2006-05-09 10:30:00,5.87269,5.87367,5.86505,5.86651,367000000.0
2006-05-09 11:00:00,5.86699,5.87105,5.86384,5.86639,402000000.0
2006-05-09 11:30:00,5.86694,5.8734,5.8636,5.87296,380000000.0
2006-05-09 12:00:00,5.87311,5.87815,5.87203,5.8723,370000000.0
2006-05-09 12:30:00,5.87332,5.87455,5.86937,5.86981,388000000.0
2006-05-09 13:00:00,5.87153,5.87215,5.86146,5.86411,440000000.0
2006-05-09 13:30:00,5.86375,5.86952,5.86349,5.86921,356000000.0
2006-05-09 14:00:00,5.86901,5.8693,5.86379,5.86758,381000000.0
2006-05-09 14:30:00,5.86823,5.87091,5.85963,5.86121,387000000.0
2006-05-09 15:00:00,5.86117,5.86194,5.85158,5.85245,403000000.0
2006-05-09 15:30:00,5.85222,5.85476,5.84627,5.84632,412000000.0
2006-05-09 16:00:00,5.84556,5.84648,5.83224,5.83621,377000000.0
2006-05-09 16:30:00,5.83643,5.8404,5.82771,5.83679,394000000.0
2006-05-09 17:00:00,5.83611,5.83975,5.83011,5.83798,380000000.0
2006-05-09 17:30:00,5.83878,5.84591,5.83798,5.84454,415000000.0
2006-05-09 18:00:00,5.84414,5.84475,5.83726,5.83858,394000000.0
2006-05-09 18:30:00,5.83844,5.84041,5.83454,5.83832,408000000.0
2006-05-09 19:00:00,5.83927,5.84251,5.836,5.83801,409000000.0
2006-05-09 19:30:00,5.83834,5.84129,5.83631,5.83931,408000000.0
2006-05-09 20:00:00,5.83988,5.84134,5.83719,5.84008,390000000.0
2006-05-09 20:30:00,5.84145,5.84155,5.83807,5.84066,412000000.0
2006-05-09 21:00:00,5.84105,5.84276,5.83853,5.84079,378000000.0
2006-05-09 21:30:00,5.84124,5.84315,5.83906,5.84214,408000000.0
2006-05-09 22:00:00,5.84233,5.84409,5.83932,5.84176,411000000.0
2006-05-09 22:30:00,5.84242,5.8426,5.8355,5.83813,381000000.0
2006-05-09 23:00:00,5.83854,5.83864,5.83372,5.83822,389000000.0
2006-05-09 23:30:00,5.83767,5.83944,5.83379,5.83531,433000000.0
2006-05-10 00:00:00,5.83666,5.8404,5.83299,5.83682,386000000.0
2006-05-10 00:30:00,5.83727,5.8395,5.83178,5.83229,394000000.0
2006-05-10 01:00:00,5.8331,5.83719,5.83155,5.83676,380000000.0
2006-05-10 01:30:00,5.83666,5.84075,5.83443,5.83483,407000000.0
2006-05-10 02:00:00,5.8347,5.84112,5.8347,5.83802,419000000.0
2006-05-10 02:30:00,5.83748,5.83912,5.83542,5.83779,404000000.0
2006-05-10 03:00:00,5.83757,5.8393,5.83482,5.83705,398000000.0
2006-05-10 03:30:00,5.83562,5.83826,5.83227,5.83482,400000000.0
2006-05-10 04:00:00,5.83417,5.83664,5.83358,5.8355,385000000.0
2006-05-10 04:30:00,5.83625,5.83992,5.83518,5.83769,383000000.0
2006-05-10 05:00:00,5.83727,5.83927,5.83529,5.83629,405000000.0
2006-05-10 05:30:00,5.83658,5.83868,5.83361,5.83628,424000000.0
2006-05-10 06:00:00,5.83635,5.83871,5.83297,5.8347,439000000.0
2006-05-10 06:30:00,5.83436,5.83756,5.83262,5.83756,390000000.0
2006-05-10 07:00:00,5.83724,5.83724,5.83272,5.83608,433000000.0
2006-05-10 07:30:00,5.83564,5.83613,5.83067,5.83355,367000000.0
2006-05-10 08:00:00,5.83236,5.83509,5.83034,5.83382,375000000.0
2006-05-10 08:30:00,5.8333,5.83671,5.81667,5.82621,403000000.0
2006-05-10 09:00:00,5.8256,5.82763,5.81703,5.81929,409000000.0
2006-05-10 09:30:00,5.81963,5.82532,5.81796,5.82247,446000000.0
2006-05-10 10:00:00,5.82294,5.83255,5.82066,5.83008,389000000.0
2006-05-10 10:30:00,5.8281,5.83261,5.82484,5.82843,367000000.0
2006-05-10 11:00:00,5.82771,5.83059,5.82436,5.82848,402000000.0
2006-05-10 11:30:00,5.82827,5.83009,5.82216,5.82343,380000000.0
2006-05-10 12:00:00,5.82284,5.82643,5.81756,5.82057,370000000.0
2006-05-10 12:30:00,5.8197,5.82616,5.81835,5.82437,388000000.0
2006-05-10 13:00:00,5.82419,5.82573,5.81958,5.82322,440000000.0
2006-05-10 13:30:00,5.82329,5.8255,5.81904,5.82367,356000000.0
2006-05-10 14:00:00,5.82451,5.83146,5.82106,5.82832,381000000.0
2006-05-10 14:30:00,5.82912,5.82994,5.82205,5.82557,387000000.0
2006-05-10 15:00:00,5.82561,5.83118,5.82302,5.8287,403000000.0
2006-05-10 15:30:00,5.82992,5.83257,5.8219,5.82605,412000000.0
2006-05-10 16:00:00,5.82591,5.82693,5.8132,5.81425,377000000.0
2006-05-10 16:30:00,5.815,5.82178,5.81376,5.81938,394000000.0
2006-05-10 17:00:00,5.82009,5.82495,5.81578,5.81608,380000000.0
2006-05-10 17:30:00,5.81541,5.8201,5.81254,5.82,415000000.0
2006-05-10 18:00:00,5.81942,5.82569,5.81855,5.82546,394000000.0
2006-05-10 18:30:00,5.8255,5.82893,5.8237,5.82605,408000000.0
2006-05-10 19:00:00,5.82668,5.8267,5.8202,5.82137,409000000.0
2006-05-10 19:30:00,5.8221,5.82386,5.8183,5.81986,408000000.0
2006-05-10 20:00:00,5.82018,5.83871,5.81518,5.83218,390000000.0
2006-05-10 20:30:00,5.83282,5.83302,5.80462,5.81419,412000000.0
2006-05-10 21:00:00,5.81414,5.81832,5.81067,5.81303,378000000.0
2006-05-10 21:30:00,5.8128,5.81473,5.81063,5.81292,408000000.0
2006-05-10 22:00:00,5.81184,5.82783,5.81122,5.82031,411000000.0
2006-05-10 22:30:00,5.81975,5.827,5.81873,5.82518,381000000.0
2006-05-10 23:00:00,5.82731,5.8282,5.82155,5.82266,389000000.0
2006-05-10 23:30:00,5.82295,5.82717,5.82212,5.82614,433000000.0
2006-05-11 00:00:00,5.82622,5.83099,5.82316,5.83036,386000000.0
2006-05-11 00:30:00,5.83054,5.83354,5.82813,5.82831,394000000.0
2006-05-11 01:00:00,5.83121,5.83667,5.82981,5.83464,380000000.0
2006-05-11 01:30:00,5.83529,5.84119,5.83474,5.83877,407000000.0
2006-05-11 02:00:00,5.83768,5.84056,5.83291,5.84002,419000000.0
2006-05-11 02:30:00,5.84023,5.84177,5.83627,5.84061,404000000.0
2006-05-11 03:00:00,5.84064,5.85483,5.83892,5.85101,398000000.0
2006-05-11 03:30:00,5.85191,5.85709,5.84981,5.85578,400000000.0
2006-05-11 04:00:00,5.85478,5.85701,5.84684,5.8493,385000000.0
2006-05-11 04:30:00,5.8493,5.84937,5.84492,5.84803,383000000.0
2006-05-11 05:00:00,5.84737,5.85242,5.8458,5.85241,405000000.0
2006-05-11 05:30:00,5.85196,5.85548,5.84548,5.8464,424000000.0
2006-05-11 06:00:00,5.84637,5.84838,5.84372,5.84679,439000000.0
2006-05-11 06:30:00,5.84723,5.85113,5.84627,5.85006,390000000.0
2006-05-11 07:00:00,5.84999,5.85235,5.8471,5.8487,433000000.0
2006-05-11 07:30:00,5.84807,5.85078,5.84586,5.84767,367000000.0
2006-05-11 08:00:00,5.84762,5.84983,5.84378,5.84378,375000000.0
2006-05-11 08:30:00,5.8442,5.85158,5.83881,5.85001,403000000.0
2006-05-11 09:00:00,5.85036,5.86406,5.84418,5.86404,409000000.0
2006-05-11 09:30:00,5.86404,5.87137,5.85739,5.86615,446000000.0
2006-05-11 10:00:00,5.8671,5.86837,5.85626,5.85727,389000000.0
2006-05-11 10:30:00,5.85536,5.86322,5.85276,5.86235,367000000.0
2006-05-11 11:00:00,5.86219,5.86229,5.85274,5.85592,402000000.0
2006-05-11 11:30:00,5.85586,5.85914,5.85428,5.85791,380000000.0
2006-05-11 12:00:00,5.85796,5.86158,5.85513,5.85629,370000000.0
2006-05-11 12:30:00,5.85829,5.85943,5.85395,5.85941,388000000.0
2006-05-11 13:00:00,5.85913,5.85957,5.85483,5.85761,440000000.0
2006-05-11 13:30:00,5.85818,5.86338,5.85624,5.85716,356000000.0
2006-05-11 14:00:00,5.85626,5.85917,5.8499,5.85285,381000000.0
2006-05-11 14:30:00,5.84915,5.85002,5.83234,5.84788,387000000.0
2006-05-11 15:00:00,5.84824,5.84968,5.83929,5.8411,403000000.0
2006-05-11 15:30:00,5.84063,5.84472,5.82527,5.82786,412000000.0
2006-05-11 16:00:00,5.82803,5.83532,5.82049,5.82138,377000000.0
2006-05-11 16:30:00,5.82227,5.82336,5.80273,5.81078,394000000.0
2006-05-11 17:00:00,5.81014,5.81308,5.80372,5.80791,380000000.0
2006-05-11 17:30:00,5.80806,5.80858,5.79307,5.79638,415000000.0
2006-05-11 18:00:00,5.79626,5.80311,5.7921,5.80067,394000000.0
2006-05-11 18:30:00,5.80003,5.80452,5.79057,5.79266,408000000.0
2006-05-11 19:00:00,5.79277,5.79997,5.79128,5.79774,409000000.0
2006-05-11 19:30:00,5.79823,5.80321,5.79494,5.79649,408000000.0
2006-05-11 20:00:00,5.79684,5.79839,5.79493,5.79598,390000000.0
2006-05-11 20:30:00,5.79592,5.79794,5.79419,5.79794,412000000.0
2006-05-11 21:00:00,5.79841,5.80028,5.79731,5.79934,378000000.0
2006-05-11 21:30:00,5.79895,5.8027,5.79613,5.79829,408000000.0
2006-05-11 22:00:00,5.79862,5.80167,5.79797,5.80098,411000000.0
2006-05-11 22:30:00,5.79944,5.8058,5.79944,5.80277,381000000.0
2006-05-11 23:00:00,5.80276,5.80573,5.80126,5.80458,389000000.0
2006-05-11 23:30:00,5.80415,5.80627,5.80146,5.80399,433000000.0
2006-05-12 00:00:00,5.80369,5.80606,5.79807,5.79993,386000000.0
2006-05-12 00:30:00,5.79976,5.80061,5.79403,5.7947,394000000.0
2006-05-12 01:00:00,5.79451,5.79688,5.79246,5.79423,380000000.0
2006-05-12 01:30:00,5.7929,5.79804,5.78953,5.79804,407000000.0
2006-05-12 02:00:00,5.79777,5.79778,5.78577,5.79063,419000000.0
2006-05-12 02:30:00,5.79175,5.79776,5.78949,5.79321,404000000.0
2006-05-12 03:00:00,5.79391,5.79694,5.79111,5.79244,398000000.0
2006-05-12 03:30:00,5.79321,5.79776,5.79202,5.79716,400000000.0
2006-05-12 04:00:00,5.79758,5.80029,5.7956,5.79776,385000000.0
2006-05-12 04:30:00,5.79797,5.79894,5.7938,5.79586,383000000.0
2006-05-12 05:00:00,5.79574,5.79633,5.79309,5.79457,405000000.0
2006-05-12 05:30:00,5.79452,5.79824,5.79167,5.79521,424000000.0
2006-05-12 06:00:00,5.79577,5.79758,5.79314,5.79319,439000000.0
2006-05-12 06:30:00,5.7935,5.79602,5.78985,5.79095,390000000.0
2006-05-12 07:00:00,5.7913,5.79528,5.78848,5.79297,433000000.0
2006-05-12 07:30:00,5.79188,5.79366,5.78499,5.78701,367000000.0
2006-05-12 08:00:00,5.78797,5.79069,5.78132,5.78303,375000000.0
2006-05-12 08:30:00,5.78346,5.79145,5.78191,5.78412,403000000.0
2006-05-12 09:00:00,5.78455,5.78837,5.77585,5.77643,409000000.0
2006-05-12 09:30:00,5.77562,5.78174,5.77168,5.7805,446000000.0
2006-05-12 10:00:00,5.78093,5.78155,5.77238,5.7743,389000000.0
2006-05-12 10:30:00,5.77428,5.77783,5.77343,5.77535,367000000.0
2006-05-12 11:00:00,5.77393,5.77972,5.77295,5.77442,402000000.0
2006-05-12 11:30:00,5.77458,5.77577,5.74971,5.76388,380000000.0
2006-05-12 12:00:00,5.76586,5.76675,5.75742,5.76219,370000000.0
2006-05-12 12:30:00,5.76146,5.76839,5.75949,5.76304,388000000.0
2006-05-12 13:00:00,5.76406,5.76633,5.76,5.76613,440000000.0
2006-05-12 13:30:00,5.7672,5.77323,5.76249,5.77323,356000000.0
2006-05-12 14:00:00,5.77358,5.77421,5.76397,5.76766,381000000.0
2006-05-12 14:30:00,5.76709,5.79327,5.76069,5.76413,387000000.0
2006-05-12 15:00:00,5.76509,5.78532,5.76483,5.7727,403000000.0
2006-05-12 15:30:00,5.77207,5.77942,5.76404,5.77942,412000000.0
2006-05-12 16:00:00,5.779,5.78258,5.76614,5.77996,377000000.0
2006-05-12 16:30:00,5.77924,5.78688,5.7756,5.78101,394000000.0
2006-05-12 17:00:00,5.78148,5.78148,5.77141,5.78141,380000000.0
2006-05-12 17:30:00,5.78058,5.78878,5.77884,5.77923,415000000.0
2006-05-12 18:00:00,5.77901,5.78849,5.77781,5.78849,394000000.0
2006-05-12 18:30:00,5.78775,5.78782,5.77225,5.77438,408000000.0
2006-05-12 19:00:00,5.77547,5.77824,5.77221,5.77824,409000000.0
2006-05-12 19:30:00,5.77871,5.77876,5.77345,5.77471,408000000.0
2006-05-12 20:00:00,5.77468,5.77631,5.76718,5.76962,390000000.0
2006-05-12 20:30:00,5.7689,5.77065,5.76502,5.7697,412000000.0
2006-05-12 21:00:00,5.7698,5.77054,5.76379,5.76761,378000000.0
2006-05-12 21:30:00,5.76728,5.76882,5.75799,5.76054,408000000.0
2006-05-12 22:00:00,5.75946,5.76481,5.75946,5.76344,411000000.0
2006-05-12 22:30:00,5.76378,5.76545,5.76033,5.76057,381000000.0
2006-05-15 02:00:00,5.75223,5.76212,5.75159,5.76132,419000000.0
2006-05-15 02:30:00,5.76225,5.76628,5.76105,5.76211,404000000.0
2006-05-15 03:00:00,5.76151,5.76381,5.75054,5.75167,398000000.0
2006-05-15 03:30:00,5.75222,5.76392,5.75129,5.76235,400000000.0
2006-05-15 04:00:00,5.76181,5.76275,5.75675,5.76089,385000000.0
2006-05-15 04:30:00,5.76005,5.76482,5.7587,5.76324,383000000.0
2006-05-15 05:00:00,5.76361,5.76431,5.75905,5.76254,405000000.0
2006-05-15 05:30:00,5.76305,5.76449,5.76099,5.76338,424000000.0
2006-05-15 06:00:00,5.76325,5.76635,5.76219,5.76219,439000000.0
2006-05-15 06:30:00,5.76245,5.76485,5.75958,5.76006,390000000.0
2006-05-15 07:00:00,5.76042,5.76259,5.75851,5.76085,433000000.0
2006-05-15 07:30:00,5.76078,5.76164,5.75626,5.75844,367000000.0
2006-05-15 08:00:00,5.75814,5.77113,5.75809,5.76955,375000000.0
2006-05-15 08:30:00,5.77082,5.77544,5.76496,5.77074,403000000.0
2006-05-15 09:00:00,5.77111,5.78253,5.7684,5.77443,409000000.0
2006-05-15 09:30:00,5.77459,5.78652,5.77303,5.78602,446000000.0
2006-05-15 10:00:00,5.78598,5.8076,5.78328,5.80567,389000000.0
2006-05-15 10:30:00,5.80494,5.80737,5.7942,5.79957,367000000.0
2006-05-15 11:00:00,5.79863,5.80555,5.79521,5.80287,402000000.0
2006-05-15 11:30:00,5.80224,5.80532,5.79805,5.80084,380000000.0
2006-05-15 12:00:00,5.80124,5.80426,5.79956,5.80168,370000000.0
2006-05-15 12:30:00,5.80293,5.81737,5.80197,5.81674,388000000.0
2006-05-15 13:00:00,5.81578,5.8179,5.80817,5.81256,440000000.0
2006-05-15 13:30:00,5.81258,5.81382,5.80456,5.80473,356000000.0
2006-05-15 14:00:00,5.80469,5.80618,5.79756,5.79903,381000000.0
2006-05-15 14:30:00,5.79978,5.80122,5.7957,5.79746,387000000.0
2006-05-15 15:00:00,5.79692,5.81462,5.79103,5.81149,403000000.0
2006-05-15 15:30:00,5.81051,5.81261,5.79973,5.80447,412000000.0
2006-05-15 16:00:00,5.80573,5.81045,5.80201,5.80258,377000000.0
2006-05-15 16:30:00,5.80248,5.80479,5.79475,5.80452,394000000.0
2006-05-15 17:00:00,5.80409,5.80877,5.80176,5.80231,380000000.0
2006-05-15 17:30:00,5.80361,5.80995,5.80272,5.80642,415000000.0
2006-05-15 18:00:00,5.80609,5.81641,5.80478,5.81222,394000000.0
2006-05-15 18:30:00,5.81241,5.82463,5.81179,5.82153,408000000.0
2006-05-15 19:00:00,5.82057,5.82057,5.81342,5.81811,409000000.0
2006-05-15 19:30:00,5.81864,5.81998,5.80993,5.81006,408000000.0
2006-05-15 20:00:00,5.80948,5.81441,5.80833,5.81038,390000000.0
2006-05-15 20:30:00,5.81074,5.8143,5.80875,5.81388,412000000.0
2006-05-15 21:00:00,5.81391,5.81464,5.8109,5.81241,378000000.0
2006-05-15 21:30:00,5.81313,5.82499,5.81313,5.82288,408000000.0
2006-05-15 22:00:00,5.82431,5.82633,5.82031,5.82443,411000000.0
2006-05-15 22:30:00,5.82426,5.82767,5.81925,5.81925,381000000.0
2006-05-15 23:00:00,5.81912,5.82117,5.81668,5.81745,389000000.0
2006-05-15 23:30:00,5.81765,5.8199,5.81609,5.81745,433000000.0
2006-05-16 00:00:00,5.81807,5.82034,5.81576,5.81732,386000000.0
2006-05-16 00:30:00,5.81731,5.82382,5.81473,5.82285,394000000.0
2006-05-16 01:00:00,5.82329,5.82543,5.81869,5.81896,380000000.0
2006-05-16 01:30:00,5.81914,5.82624,5.8184,5.81986,407000000.0
2006-05-16 02:00:00,5.81988,5.82168,5.81259,5.81471,419000000.0
2006-05-16 02:30:00,5.81458,5.81561,5.81108,5.81398,404000000.0
2006-05-16 03:00:00,5.81326,5.81819,5.81179,5.81488,398000000.0
2006-05-16 03:30:00,5.81419,5.81729,5.80839,5.81102,400000000.0
2006-05-16 04:00:00,5.81072,5.8134,5.80962,5.81011,385000000.0
2006-05-16 04:30:00,5.81014,5.81253,5.80789,5.80961,383000000.0
2006-05-16 05:00:00,5.80909,5.80973,5.8056,5.80634,405000000.0
2006-05-16 05:30:00,5.80633,5.80852,5.79852,5.79904,424000000.0
2006-05-16 06:00:00,5.79963,5.80502,5.79733,5.80444,439000000.0
2006-05-16 06:30:00,5.80477,5.80991,5.80389,5.80818,390000000.0
2006-05-16 07:00:00,5.80942,5.81644,5.80748,5.80825,433000000.0
2006-05-16 07:30:00,5.80843,5.81262,5.80468,5.80468,367000000.0
2006-05-16 08:00:00,5.80463,5.82171,5.80316,5.81953,375000000.0
2006-05-16 08:30:00,5.81876,5.81961,5.81065,5.81164,403000000.0
2006-05-16 09:00:00,5.8112,5.81552,5.80484,5.8145,409000000.0
2006-05-16 09:30:00,5.81504,5.81912,5.80389,5.80714,446000000.0
2006-05-16 10:00:00,5.80619,5.81354,5.80561,5.80741,389000000.0
2006-05-16 10:30:00,5.80797,5.81527,5.80797,5.81265,367000000.0
2006-05-16 11:00:00,5.81478,5.83136,5.81478,5.82435,402000000.0
2006-05-16 11:30:00,5.82494,5.82654,5.81141,5.81237,380000000.0
2006-05-16 12:00:00,5.81247,5.8174,5.81027,5.81669,370000000.0
2006-05-16 12:30:00,5.81705,5.81761,5.80838,5.8123,388000000.0
2006-05-16 13:00:00,5.81298,5.81425,5.80324,5.80814,440000000.0
2006-05-16 13:30:00,5.8073,5.81409,5.8073,5.81049,356000000.0
2006-05-16 14:00:00,5.81127,5.81559,5.80698,5.8111,381000000.0
2006-05-16 14:30:00,5.81023,5.81023,5.78729,5.79434,387000000.0
2006-05-16 15:00:00,5.79376,5.80143,5.79002,5.79237,403000000.0
2006-05-16 15:30:00,5.79194,5.8023,5.78969,5.79409,412000000.0
2006-05-16 16:00:00,5.79363,5.79714,5.79109,5.79339,377000000.0
2006-05-16 16:30:00,5.79309,5.79846,5.79166,5.79494,394000000.0
2006-05-16 17:00:00,5.7954,5.81289,5.7937,5.8124,380000000.0
2006-05-16 17:30:00,5.81222,5.81292,5.80544,5.81024,415000000.0
2006-05-16 18:00:00,5.81117,5.81161,5.8049,5.8072,394000000.0
2006-05-16 18:30:00,5.80863,5.81103,5.80538,5.80592,408000000.0
2006-05-16 19:00:00,5.80673,5.80891,5.80035,5.80403,409000000.0
2006-05-16 19:30:00,5.80286,5.80366,5.7961,5.79839,408000000.0
2006-05-16 20:00:00,5.79846,5.80013,5.79118,5.79235,390000000.0
2006-05-16 20:30:00,5.79249,5.79373,5.78856,5.79079,412000000.0
2006-05-16 21:00:00,5.7917,5.79466,5.78988,5.79223,378000000.0
2006-05-16 21:30:00,5.79238,5.79531,5.78989,5.79267,408000000.0
2006-05-16 22:00:00,5.79273,5.79439,5.7909,5.7941,411000000.0
2006-05-16 22:30:00,5.79429,5.79449,5.78963,5.7907,381000000.0
2006-05-16 23:00:00,5.79078,5.79329,5.78909,5.79209,389000000.0
2006-05-16 23:30:00,5.79151,5.79498,5.78868,5.79124,433000000.0
2006-05-17 00:00:00,5.79235,5.79613,5.79036,5.79509,386000000.0
2006-05-17 00:30:00,5.79572,5.79803,5.79204,5.79631,394000000.0
2006-05-17 01:00:00,5.79589,5.79753,5.79263,5.79491,380000000.0
2006-05-17 01:30:00,5.79442,5.79722,5.79233,5.79417,407000000.0
2006-05-17 02:00:00,5.79594,5.79992,5.79297,5.79777,419000000.0
2006-05-17 02:30:00,5.79802,5.80103,5.79652,5.80103,404000000.0
2006-05-17 03:00:00,5.8006,5.80231,5.79527,5.79652,398000000.0
2006-05-17 03:30:00,5.79619,5.79828,5.79096,5.79269,400000000.0
2006-05-17 04:00:00,5.79214,5.79446,5.79042,5.79085,385000000.0
2006-05-17 04:30:00,5.79135,5.79485,5.78976,5.79392,383000000.0
2006-05-17 05:00:00,5.79328,5.79366,5.78648,5.78733,405000000.0
2006-05-17 05:30:00,5.78853,5.78853,5.78041,5.7851,424000000.0
2006-05-17 06:00:00,5.78479,5.78635,5.7819,5.78571,439000000.0
2006-05-17 06:30:00,5.78532,5.78896,5.78366,5.78707,390000000.0
2006-05-17 07:00:00,5.7874,5.79141,5.78129,5.78484,433000000.0
2006-05-17 07:30:00,5.7845,5.78904,5.78292,5.78486,367000000.0
2006-05-17 08:00:00,5.78366,5.78955,5.78201,5.7864,375000000.0
2006-05-17 08:30:00,5.78653,5.79294,5.78498,5.78787,403000000.0
2006-05-17 09:00:00,5.78647,5.78849,5.77264,5.77603,409000000.0
2006-05-17 09:30:00,5.77658,5.7814,5.77201,5.7743,446000000.0
2006-05-17 10:00:00,5.77384,5.77828,5.77178,5.77661,389000000.0
2006-05-17 10:30:00,5.77582,5.77763,5.76996,5.77048,367000000.0
2006-05-17 11:00:00,5.77015,5.77325,5.76498,5.77113,402000000.0
2006-05-17 11:30:00,5.7712,5.77605,5.76781,5.77424,380000000.0
2006-05-17 12:00:00,5.77395,5.77659,5.77204,5.77629,370000000.0
2006-05-17 12:30:00,5.77617,5.77788,5.77323,5.7767,388000000.0
2006-05-17 13:00:00,5.77598,5.77874,5.77324,5.77735,440000000.0
2006-05-17 13:30:00,5.77725,5.78125,5.77196,5.77865,356000000.0
2006-05-17 14:00:00,5.77966,5.78373,5.77682,5.78046,381000000.0
2006-05-17 14:30:00,5.7809,5.78928,5.76573,5.77811,387000000.0
2006-05-17 15:00:00,5.77929,5.79714,5.77668,5.79693,403000000.0
2006-05-17 15:30:00,5.79554,5.80326,5.79115,5.80194,412000000.0
2006-05-17 16:00:00,5.80218,5.82447,5.79712,5.82282,377000000.0
2006-05-17 16:30:00,5.82352,5.83794,5.81834,5.8239,394000000.0
2006-05-17 17:00:00,5.82399,5.84087,5.82241,5.84052,380000000.0
2006-05-17 17:30:00,5.84256,5.85401,5.83893,5.85377,415000000.0
2006-05-17 18:00:00,5.8537,5.85559,5.84255,5.84566,394000000.0
2006-05-17 18:30:00,5.84519,5.84623,5.8395,5.84088,408000000.0
2006-05-17 19:00:00,5.84135,5.84986,5.83945,5.84745,409000000.0
2006-05-17 19:30:00,5.84792,5.85479,5.8459,5.85367,408000000.0
2006-05-17 20:00:00,5.85446,5.86069,5.84966,5.85868,390000000.0
2006-05-17 20:30:00,5.85898,5.86049,5.83931,5.84051,412000000.0
2006-05-17 21:00:00,5.84228,5.84508,5.83751,5.84324,378000000.0
2006-05-17 21:30:00,5.84369,5.84693,5.8383,5.83946,408000000.0
2006-05-17 22:00:00,5.83887,5.84071,5.83491,5.83904,411000000.0
2006-05-17 22:30:00,5.83979,5.84309,5.83913,5.84253,381000000.0
2006-05-17 23:00:00,5.84042,5.84721,5.83801,5.84501,389000000.0
2006-05-17 23:30:00,5.84592,5.85192,5.84312,5.84852,433000000.0
2006-05-18 00:00:00,5.8498,5.8512,5.84187,5.84253,386000000.0
2006-05-18 00:30:00,5.84351,5.84576,5.84018,5.84298,394000000.0
2006-05-18 01:00:00,5.84302,5.84501,5.8404,5.84247,380000000.0
2006-05-18 01:30:00,5.84329,5.84924,5.8407,5.84211,407000000.0
2006-05-18 02:00:00,5.84217,5.8432,5.83415,5.83505,419000000.0
2006-05-18 02:30:00,5.83434,5.84236,5.83379,5.84015,404000000.0
2006-05-18 03:00:00,5.83941,5.84334,5.83534,5.83684,398000000.0
2006-05-18 03:30:00,5.83576,5.83832,5.83113,5.83412,400000000.0
2006-05-18 04:00:00,5.8338,5.83549,5.82925,5.83278,385000000.0
2006-05-18 04:30:00,5.83217,5.83594,5.83071,5.83284,383000000.0
2006-05-18 05:00:00,5.83298,5.83642,5.83087,5.83487,405000000.0
2006-05-18 05:30:00,5.83441,5.8375,5.83289,5.83494,424000000.0
2006-05-18 06:00:00,5.83478,5.83836,5.83308,5.83626,439000000.0
2006-05-18 06:30:00,5.83614,5.83959,5.83499,5.83596,390000000.0
2006-05-18 07:00:00,5.83737,5.83741,5.83308,5.83604,433000000.0
2006-05-18 07:30:00,5.83573,5.84149,5.83475,5.84118,367000000.0
2006-05-18 08:00:00,5.84182,5.84543,5.83825,5.83882,375000000.0
2006-05-18 08:30:00,5.83916,5.8461,5.83531,5.83756,403000000.0
2006-05-18 09:00:00,5.83749,5.83784,5.82913,5.82913,409000000.0
2006-05-18 09:30:00,5.82911,5.83412,5.82746,5.83008,446000000.0
2006-05-18 10:00:00,5.82952,5.83151,5.81795,5.81963,389000000.0
2006-05-18 10:30:00,5.82012,5.82181,5.81475,5.81905,367000000.0
2006-05-18 11:00:00,5.81897,5.82319,5.8157,5.82069,402000000.0
2006-05-18 11:30:00,5.82286,5.82349,5.8172,5.8204,380000000.0
2006-05-18 12:00:00,5.82079,5.82635,5.8173,5.82241,370000000.0
2006-05-18 12:30:00,5.82244,5.82798,5.81985,5.82739,388000000.0
2006-05-18 13:00:00,5.82762,5.83356,5.81998,5.82933,440000000.0
2006-05-18 13:30:00,5.82933,5.83623,5.82754,5.82881,356000000.0
2006-05-18 14:00:00,5.83013,5.83253,5.8236,5.8251,381000000.0
2006-05-18 14:30:00,5.82309,5.8334,5.82222,5.83152,387000000.0
2006-05-18 15:00:00,5.83116,5.83116,5.81643,5.81797,403000000.0
2006-05-18 15:30:00,5.81894,5.81918,5.80005,5.80819,412000000.0
2006-05-18 16:00:00,5.80851,5.82148,5.80404,5.81916,377000000.0
2006-05-18 16:30:00,5.82069,5.82307,5.80116,5.81222,394000000.0
2006-05-18 17:00:00,5.81133,5.81208,5.80291,5.80895,380000000.0
2006-05-18 17:30:00,5.80824,5.82049,5.80417,5.81858,415000000.0
2006-05-18 18:00:00,5.82013,5.82637,5.80601,5.80957,394000000.0
2006-05-18 18:30:00,5.80853,5.8118,5.80222,5.80316,408000000.0
2006-05-18 19:00:00,5.80351,5.80795,5.801,5.80568,409000000.0
2006-05-18 19:30:00,5.80608,5.80872,5.80413,5.8074,408000000.0
2006-05-18 20:00:00,5.80749,5.81106,5.80506,5.80804,390000000.0
2006-05-18 20:30:00,5.80845,5.81265,5.80265,5.80336,412000000.0
2006-05-18 21:00:00,5.80297,5.80643,5.79948,5.80282,378000000.0
2006-05-18 21:30:00,5.80192,5.80658,5.80167,5.80622,408000000.0
2006-05-18 22:00:00,5.80608,5.80752,5.80164,5.80301,411000000.0
2006-05-18 22:30:00,5.80367,5.80393,5.7895,5.79417,381000000.0
2006-05-18 23:00:00,5.79483,5.79548,5.78176,5.78482,389000000.0
2006-05-18 23:30:00,5.78526,5.79236,5.78385,5.79007,433000000.0
2006-05-19 00:00:00,5.79049,5.79254,5.78793,5.79098,386000000.0
2006-05-19 00:30:00,5.79168,5.79641,5.79066,5.7922,394000000.0
2006-05-19 01:00:00,5.79217,5.79509,5.7867,5.79029,380000000.0
2006-05-19 01:30:00,5.78965,5.7929,5.78783,5.78878,407000000.0
2006-05-19 02:00:00,5.78874,5.79299,5.78677,5.79116,419000000.0
2006-05-19 02:30:00,5.7924,5.79721,5.79198,5.7931,404000000.0
2006-05-19 03:00:00,5.7927,5.79784,5.79127,5.79695,398000000.0
2006-05-19 03:30:00,5.79678,5.8005,5.79493,5.79821,400000000.0
2006-05-19 04:00:00,5.79943,5.80079,5.79641,5.7981,385000000.0
2006-05-19 04:30:00,5.79773,5.80043,5.79549,5.797,383000000.0
2006-05-19 05:00:00,5.79695,5.79895,5.79478,5.79689,405000000.0
2006-05-19 05:30:00,5.79709,5.80537,5.79547,5.80111,424000000.0
2006-05-19 06:00:00,5.80098,5.80298,5.7983,5.7983,439000000.0
2006-05-19 06:30:00,5.8006,5.80331,5.79845,5.80002,390000000.0
2006-05-19 07:00:00,5.79809,5.80458,5.79809,5.80235,433000000.0
2006-05-19 07:30:00,5.80211,5.80491,5.79872,5.80193,367000000.0
2006-05-19 08:00:00,5.80152,5.80736,5.79962,5.80447,375000000.0
2006-05-19 08:30:00,5.80566,5.80967,5.80102,5.80967,403000000.0
2006-05-19 09:00:00,5.80991,5.8226,5.80802,5.82243,409000000.0
2006-05-19 09:30:00,5.8219,5.83381,5.82042,5.82326,446000000.0
2006-05-19 10:00:00,5.82351,5.83217,5.8225,5.83004,389000000.0
2006-05-19 10:30:00,5.82827,5.8304,5.82422,5.82467,367000000.0
2006-05-19 11:00:00,5.82509,5.82892,5.82326,5.82834,402000000.0
2006-05-19 11:30:00,5.82878,5.84217,5.8258,5.84111,380000000.0
2006-05-19 12:00:00,5.84134,5.84598,5.8364,5.83812,370000000.0
2006-05-19 12:30:00,5.83868,5.84018,5.83372,5.83537,388000000.0
2006-05-19 13:00:00,5.83398,5.83761,5.8305,5.83669,440000000.0
2006-05-19 13:30:00,5.83763,5.84191,5.83213,5.83487,356000000.0
2006-05-19 14:00:00,5.8344,5.84367,5.82955,5.84367,381000000.0
2006-05-19 14:30:00,5.84379,5.84958,5.83753,5.84958,387000000.0
2006-05-19 15:00:00,5.84951,5.85864,5.84403,5.84515,403000000.0
2006-05-19 15:30:00,5.84358,5.85082,5.83973,5.84536,412000000.0
2006-05-19 16:00:00,5.84512,5.86144,5.84512,5.85884,377000000.0
2006-05-19 16:30:00,5.85951,5.86463,5.85223,5.86205,394000000.0
2006-05-19 17:00:00,5.86239,5.8665,5.85501,5.85669,380000000.0
2006-05-19 17:30:00,5.85743,5.85751,5.84041,5.8423,415000000.0
2006-05-19 18:00:00,5.84243,5.8479,5.84203,5.84591,394000000.0
2006-05-19 18:30:00,5.8453,5.84543,5.83631,5.83776,408000000.0
2006-05-19 19:00:00,5.83846,5.84348,5.83308,5.83451,409000000.0
2006-05-19 19:30:00,5.83192,5.83909,5.83029,5.83257,408000000.0
2006-05-19 20:00:00,5.83249,5.83596,5.83118,5.83444,390000000.0
2006-05-19 20:30:00,5.83434,5.83594,5.8267,5.83012,412000000.0
2006-05-19 21:00:00,5.8296,5.83197,5.82857,5.82995,378000000.0
2006-05-19 21:30:00,5.83027,5.83276,5.82892,5.8303,408000000.0
2006-05-19 22:00:00,5.8302,5.83431,5.82866,5.82951,411000000.0
2006-05-19 22:30:00,5.82964,5.83,5.82625,5.82869,381000000.0
2006-05-22 02:00:00,5.83656,5.84563,5.83532,5.84458,419000000.0
2006-05-22 02:30:00,5.84365,5.84668,5.84168,5.84543,404000000.0
2006-05-22 03:00:00,5.84527,5.84851,5.8431,5.84803,398000000.0
2006-05-22 03:30:00,5.84701,5.85028,5.84489,5.84575,400000000.0
2006-05-22 04:00:00,5.84584,5.85005,5.84516,5.84937,385000000.0
2006-05-22 04:30:00,5.84897,5.8511,5.84782,5.84861,383000000.0
2006-05-22 05:00:00,5.84876,5.85282,5.84195,5.84473,405000000.0
2006-05-22 05:30:00,5.84303,5.84457,5.8376,5.84134,424000000.0
2006-05-22 06:00:00,5.84129,5.84667,5.84062,5.84667,439000000.0
2006-05-22 06:30:00,5.84737,5.85047,5.84191,5.84261,390000000.0
2006-05-22 07:00:00,5.8422,5.84906,5.84126,5.8483,433000000.0
2006-05-22 07:30:00,5.84697,5.8569,5.84535,5.85489,367000000.0
2006-05-22 08:00:00,5.85542,5.8567,5.84632,5.85121,375000000.0
2006-05-22 08:30:00,5.85161,5.86652,5.85021,5.86227,403000000.0
2006-05-22 09:00:00,5.86278,5.86343,5.8512,5.85545,409000000.0
2006-05-22 09:30:00,5.85621,5.85673,5.84403,5.84517,446000000.0
2006-05-22 10:00:00,5.84467,5.84872,5.83397,5.83489,389000000.0
2006-05-22 10:30:00,5.83464,5.83898,5.83344,5.83628,367000000.0
2006-05-22 11:00:00,5.83638,5.84149,5.83452,5.83903,402000000.0
2006-05-22 11:30:00,5.83883,5.84393,5.83522,5.83801,380000000.0
2006-05-22 12:00:00,5.83777,5.8382,5.82374,5.82546,370000000.0
2006-05-22 12:30:00,5.82612,5.83404,5.82534,5.83134,388000000.0
2006-05-22 13:00:00,5.83212,5.83693,5.83037,5.83277,440000000.0
2006-05-22 13:30:00,5.83343,5.83644,5.83237,5.83644,356000000.0
2006-05-22 14:00:00,5.83618,5.84268,5.83414,5.83774,381000000.0
2006-05-22 14:30:00,5.83805,5.83943,5.82882,5.83657,387000000.0
2006-05-22 15:00:00,5.83606,5.83933,5.82921,5.83771,403000000.0
2006-05-22 15:30:00,5.83846,5.83894,5.82142,5.82341,412000000.0
2006-05-22 16:00:00,5.82339,5.82476,5.81238,5.81574,377000000.0
2006-05-22 16:30:00,5.8156,5.81866,5.81117,5.81341,394000000.0
2006-05-22 17:00:00,5.81223,5.81333,5.80019,5.80267,380000000.0
2006-05-22 17:30:00,5.8013,5.80349,5.79446,5.79745,415000000.0
2006-05-22 18:00:00,5.79844,5.80528,5.7958,5.80223,394000000.0
2006-05-22 18:30:00,5.80252,5.80396,5.79788,5.80137,408000000.0
2006-05-22 19:00:00,5.80174,5.80359,5.79806,5.79867,409000000.0
2006-05-22 19:30:00,5.79873,5.80269,5.7953,5.79698,408000000.0
2006-05-22 20:00:00,5.79704,5.79757,5.77959,5.78372,390000000.0
2006-05-22 20:30:00,5.78361,5.79097,5.78275,5.78952,412000000.0
2006-05-22 21:00:00,5.78839,5.79155,5.78365,5.78712,378000000.0
2006-05-22 21:30:00,5.7863,5.78883,5.78469,5.78772,408000000.0
2006-05-22 22:00:00,5.78753,5.79092,5.78596,5.7879,411000000.0
2006-05-22 22:30:00,5.7874,5.79002,5.78708,5.78889,381000000.0
2006-05-22 23:00:00,5.78783,5.7893,5.78354,5.78634,389000000.0
2006-05-22 23:30:00,5.78668,5.79224,5.78622,5.79077,433000000.0
2006-05-23 00:00:00,5.79118,5.79329,5.78913,5.79016,386000000.0
2006-05-23 00:30:00,5.79054,5.79587,5.78981,5.79561,394000000.0
2006-05-23 01:00:00,5.79492,5.80028,5.79311,5.79403,380000000.0
2006-05-23 01:30:00,5.79367,5.79919,5.79343,5.7949,407000000.0
2006-05-23 02:00:00,5.79449,5.79793,5.79284,5.79419,419000000.0
2006-05-23 02:30:00,5.79415,5.79761,5.79257,5.79486,404000000.0
2006-05-23 03:00:00,5.79477,5.79707,5.79046,5.79208,398000000.0
2006-05-23 03:30:00,5.79278,5.79287,5.78606,5.78731,400000000.0
2006-05-23 04:00:00,5.78732,5.79193,5.78524,5.78738,385000000.0
2006-05-23 04:30:00,5.78759,5.78969,5.78646,5.78769,383000000.0
2006-05-23 05:00:00,5.78774,5.79136,5.78655,5.78832,405000000.0
2006-05-23 05:30:00,5.78879,5.79064,5.78683,5.78858,424000000.0
2006-05-23 06:00:00,5.78843,5.79198,5.7874,5.78905,439000000.0
2006-05-23 06:30:00,5.79019,5.79394,5.78338,5.7839,390000000.0
2006-05-23 07:00:00,5.78348,5.78895,5.7829,5.78812,433000000.0
2006-05-23 07:30:00,5.78872,5.79459,5.78645,5.79042,367000000.0
2006-05-23 08:00:00,5.78992,5.79833,5.78941,5.79685,375000000.0
2006-05-23 08:30:00,5.79728,5.79946,5.79134,5.79261,403000000.0
2006-05-23 09:00:00,5.79158,5.79985,5.78996,5.79853,409000000.0
2006-05-23 09:30:00,5.79939,5.80813,5.79762,5.80272,446000000.0
2006-05-23 10:00:00,5.80215,5.80662,5.80072,5.80366,389000000.0
2006-05-23 10:30:00,5.80336,5.80417,5.79453,5.79894,367000000.0
2006-05-23 11:00:00,5.79884,5.8025,5.79038,5.80124,402000000.0
2006-05-23 11:30:00,5.80027,5.80431,5.7945,5.79982,380000000.0
2006-05-23 12:00:00,5.79953,5.79979,5.79512,5.79701,370000000.0
2006-05-23 12:30:00,5.79648,5.79983,5.79415,5.79908,388000000.0
2006-05-23 13:00:00,5.79872,5.79958,5.79411,5.7958,440000000.0
2006-05-23 13:30:00,5.79643,5.79704,5.79113,5.79143,356000000.0
2006-05-23 14:00:00,5.79167,5.80229,5.79167,5.80092,381000000.0
2006-05-23 14:30:00,5.80165,5.80492,5.79983,5.80211,387000000.0
2006-05-23 15:00:00,5.80186,5.81124,5.79731,5.80945,403000000.0
2006-05-23 15:30:00,5.81239,5.81546,5.80503,5.8063,412000000.0
2006-05-23 16:00:00,5.80547,5.80987,5.79567,5.79595,377000000.0
2006-05-23 16:30:00,5.79594,5.79685,5.78894,5.79557,394000000.0
2006-05-23 17:00:00,5.79703,5.80948,5.79596,5.79685,380000000.0
2006-05-23 17:30:00,5.79831,5.79941,5.79229,5.79839,415000000.0
2006-05-23 18:00:00,5.79803,5.79831,5.79283,5.79441,394000000.0
2006-05-23 18:30:00,5.79364,5.79643,5.78968,5.79418,408000000.0
2006-05-23 19:00:00,5.79547,5.79874,5.79012,5.79089,409000000.0
2006-05-23 19:30:00,5.79074,5.79685,5.79074,5.79444,408000000.0
2006-05-23 20:00:00,5.79437,5.79508,5.78338,5.78574,390000000.0
2006-05-23 20:30:00,5.78566,5.78921,5.78445,5.78703,412000000.0
2006-05-23 21:00:00,5.78666,5.79156,5.78612,5.78799,378000000.0
2006-05-23 21:30:00,5.78707,5.79787,5.78659,5.79379,408000000.0
2006-05-23 22:00:00,5.79401,5.80564,5.79319,5.80564,411000000.0
2006-05-23 22:30:00,5.80413,5.81237,5.8009,5.81131,381000000.0
2006-05-23 23:00:00,5.81163,5.81331,5.80534,5.80797,389000000.0
2006-05-23 23:30:00,5.80821,5.82732,5.80536,5.82581,433000000.0
2006-05-24 00:00:00,5.82517,5.83206,5.82158,5.82455,386000000.0
2006-05-24 00:30:00,5.82431,5.83091,5.82268,5.82448,394000000.0
2006-05-24 01:00:00,5.82541,5.83069,5.824,5.82571,380000000.0
2006-05-24 01:30:00,5.82611,5.82648,5.82038,5.82116,407000000.0
2006-05-24 02:00:00,5.81935,5.82175,5.8121,5.81926,419000000.0
2006-05-24 02:30:00,5.81865,5.83003,5.81714,5.8297,404000000.0
2006-05-24 03:00:00,5.83021,5.83094,5.8199,5.82005,398000000.0
2006-05-24 03:30:00,5.81966,5.82369,5.81766,5.82263,400000000.0
2006-05-24 04:00:00,5.82142,5.82291,5.81562,5.81694,385000000.0
2006-05-24 04:30:00,5.81698,5.81918,5.81398,5.81832,383000000.0
2006-05-24 05:00:00,5.81916,5.82269,5.81803,5.82223,405000000.0
2006-05-24 05:30:00,5.82295,5.82462,5.82055,5.82226,424000000.0
2006-05-24 06:00:00,5.82153,5.82804,5.82147,5.82438,439000000.0
2006-05-24 06:30:00,5.82454,5.82823,5.82139,5.82344,390000000.0
2006-05-24 07:00:00,5.82323,5.82399,5.81834,5.82239,433000000.0
2006-05-24 07:30:00,5.82254,5.83263,5.82112,5.82667,367000000.0
2006-05-24 08:00:00,5.82653,5.83038,5.81868,5.82158,375000000.0
2006-05-24 08:30:00,5.822,5.82505,5.80853,5.81005,403000000.0
2006-05-24 09:00:00,5.80869,5.81077,5.80269,5.80901,409000000.0
2006-05-24 09:30:00,5.80915,5.81013,5.79403,5.80152,446000000.0
2006-05-24 10:00:00,5.80178,5.80178,5.78625,5.79183,389000000.0
2006-05-24 10:30:00,5.79001,5.79351,5.78616,5.79267,367000000.0
2006-05-24 11:00:00,5.79208,5.79801,5.79131,5.79535,402000000.0
2006-05-24 11:30:00,5.79517,5.7972,5.78796,5.78985,380000000.0
2006-05-24 12:00:00,5.7902,5.79257,5.78732,5.78876,370000000.0
2006-05-24 12:30:00,5.78929,5.78964,5.78008,5.78608,388000000.0
2006-05-24 13:00:00,5.78705,5.79222,5.78509,5.79222,440000000.0
2006-05-24 13:30:00,5.79169,5.79766,5.7894,5.79611,356000000.0
2006-05-24 14:00:00,5.79493,5.79604,5.79182,5.79366,381000000.0
2006-05-24 14:30:00,5.79256,5.79256,5.77692,5.7858,387000000.0
2006-05-24 15:00:00,5.78586,5.80861,5.78443,5.80069,403000000.0
2006-05-24 15:30:00,5.80021,5.80144,5.79543,5.80076,412000000.0
2006-05-24 16:00:00,5.80124,5.82806,5.79974,5.82266,377000000.0
2006-05-24 16:30:00,5.82335,5.84185,5.82268,5.83589,394000000.0
2006-05-24 17:00:00,5.83513,5.84997,5.82923,5.84542,380000000.0
2006-05-24 17:30:00,5.84518,5.84593,5.83646,5.84289,415000000.0
2006-05-24 18:00:00,5.8429,5.84797,5.83776,5.83969,394000000.0
2006-05-24 18:30:00,5.84007,5.84156,5.83679,5.83871,408000000.0
2006-05-24 19:00:00,5.8389,5.84322,5.83835,5.83983,409000000.0
2006-05-24 19:30:00,5.83929,5.83929,5.83057,5.8363,408000000.0
2006-05-24 20:00:00,5.83514,5.83585,5.83017,5.83053,390000000.0
2006-05-24 20:30:00,5.82881,5.83239,5.82478,5.8269,412000000.0
2006-05-24 21:00:00,5.8274,5.83196,5.82735,5.83096,378000000.0
2006-05-24 21:30:00,5.83136,5.83268,5.82554,5.82782,408000000.0
2006-05-24 22:00:00,5.82806,5.8372,5.82788,5.83558,411000000.0
2006-05-24 22:30:00,5.83566,5.84095,5.83364,5.84044,381000000.0
2006-05-24 23:00:00,5.84163,5.84253,5.83846,5.8393,389000000.0
2006-05-24 23:30:00,5.8392,5.84011,5.83689,5.8381,433000000.0
2006-05-25 00:00:00,5.83798,5.84131,5.83632,5.83688,386000000.0
2006-05-25 00:30:00,5.83801,5.83835,5.83226,5.83277,394000000.0
2006-05-25 01:00:00,5.83345,5.83706,5.83199,5.83408,380000000.0
2006-05-25 01:30:00,5.83348,5.83556,5.83108,5.83415,407000000.0
2006-05-25 02:00:00,5.83321,5.83808,5.82941,5.83465,419000000.0
2006-05-25 02:30:00,5.83615,5.83728,5.83366,5.83569,404000000.0
2006-05-25 03:00:00,5.83631,5.84149,5.83562,5.83717,398000000.0
2006-05-25 03:30:00,5.83684,5.84361,5.83613,5.8407,400000000.0
2006-05-25 04:00:00,5.84014,5.84365,5.83903,5.84188,385000000.0
2006-05-25 04:30:00,5.84193,5.84313,5.83711,5.83815,383000000.0
2006-05-25 05:00:00,5.83809,5.84379,5.83642,5.83924,405000000.0
2006-05-25 05:30:00,5.8397,5.84266,5.83881,5.841,424000000.0
2006-05-25 06:00:00,5.84239,5.84239,5.83804,5.84058,439000000.0
2006-05-25 06:30:00,5.84076,5.84241,5.8383,5.83958,390000000.0
2006-05-25 07:00:00,5.83917,5.84135,5.83733,5.83889,433000000.0
2006-05-25 07:30:00,5.83851,5.83922,5.83507,5.83556,367000000.0
2006-05-25 08:00:00,5.83543,5.8378,5.82583,5.82766,375000000.0
2006-05-25 08:30:00,5.82808,5.83478,5.82301,5.82885,403000000.0
2006-05-25 09:00:00,5.8284,5.83341,5.82574,5.83238,409000000.0
2006-05-25 09:30:00,5.83266,5.83873,5.83109,5.83413,446000000.0
2006-05-25 10:00:00,5.83493,5.83616,5.83105,5.83254,389000000.0
2006-05-25 10:30:00,5.83188,5.83278,5.82054,5.82714,367000000.0
2006-05-25 11:00:00,5.82627,5.82719,5.82048,5.82352,402000000.0
2006-05-25 11:30:00,5.82391,5.83038,5.82243,5.82982,380000000.0
2006-05-25 12:00:00,5.83151,5.83655,5.82912,5.83575,370000000.0
2006-05-25 12:30:00,5.8349,5.83559,5.82712,5.83078,388000000.0
2006-05-25 13:00:00,5.83156,5.83934,5.8294,5.83736,440000000.0
2006-05-25 13:30:00,5.83799,5.83867,5.83395,5.83477,356000000.0
2006-05-25 14:00:00,5.83477,5.84137,5.83451,5.83778,381000000.0
2006-05-25 14:30:00,5.83499,5.84029,5.81974,5.83488,387000000.0
2006-05-25 15:00:00,5.83366,5.83586,5.82873,5.83198,403000000.0
2006-05-25 15:30:00,5.83214,5.83315,5.82399,5.82689,412000000.0
2006-05-25 16:00:00,5.82628,5.8404,5.82496,5.83405,377000000.0
2006-05-25 16:30:00,5.83553,5.8364,5.82967,5.8301,394000000.0
2006-05-25 17:00:00,5.82803,5.83149,5.82623,5.82851,380000000.0
2006-05-25 17:30:00,5.82863,5.83203,5.82534,5.8304,415000000.0
2006-05-25 18:00:00,5.83097,5.83663,5.83045,5.83365,394000000.0
2006-05-25 18:30:00,5.83364,5.8364,5.83129,5.83603,408000000.0
2006-05-25 19:00:00,5.83475,5.83655,5.83255,5.83396,409000000.0
2006-05-25 19:30:00,5.83309,5.83449,5.82654,5.82788,408000000.0
2006-05-25 20:00:00,5.82806,5.82936,5.82084,5.82259,390000000.0
2006-05-25 20:30:00,5.82139,5.82139,5.8124,5.81533,412000000.0
2006-05-25 21:00:00,5.81715,5.82412,5.81594,5.82287,378000000.0
2006-05-25 21:30:00,5.82266,5.82499,5.82201,5.82268,408000000.0
2006-05-25 22:00:00,5.82229,5.82545,5.82229,5.82438,411000000.0
2006-05-25 22:30:00,5.82425,5.82597,5.81728,5.82009,381000000.0
2006-05-25 23:00:00,5.81975,5.82067,5.81468,5.81523,389000000.0
2006-05-25 23:30:00,5.81557,5.8159,5.8069,5.8069,433000000.0
2006-05-26 00:00:00,5.80681,5.81419,5.80654,5.81237,386000000.0
2006-05-26 00:30:00,5.8124,5.81778,5.81209,5.81698,394000000.0
2006-05-26 01:00:00,5.81667,5.81934,5.81458,5.81816,380000000.0
2006-05-26 01:30:00,5.81946,5.82353,5.81234,5.81995,407000000.0
2006-05-26 02:00:00,5.81807,5.82085,5.81524,5.81917,419000000.0
2006-05-26 02:30:00,5.81883,5.82282,5.81725,5.82209,404000000.0
2006-05-26 03:00:00,5.82281,5.82816,5.82104,5.82764,398000000.0
2006-05-26 03:30:00,5.82831,5.83214,5.82727,5.82943,400000000.0
2006-05-26 04:00:00,5.82959,5.83281,5.82456,5.8269,385000000.0
2006-05-26 04:30:00,5.82629,5.82839,5.82331,5.82674,383000000.0
2006-05-26 05:00:00,5.82678,5.83637,5.82634,5.83253,405000000.0
2006-05-26 05:30:00,5.83274,5.83584,5.82982,5.83206,424000000.0
2006-05-26 06:00:00,5.83357,5.83702,5.83126,5.83479,439000000.0
2006-05-26 06:30:00,5.83448,5.8363,5.83193,5.83278,390000000.0
2006-05-26 07:00:00,5.83384,5.83403,5.82937,5.83264,433000000.0
2006-05-26 07:30:00,5.83269,5.83317,5.82906,5.83129,367000000.0
2006-05-26 08:00:00,5.83151,5.83486,5.82619,5.82705,375000000.0
2006-05-26 08:30:00,5.82761,5.82952,5.82254,5.82952,403000000.0
2006-05-26 09:00:00,5.82938,5.83259,5.82082,5.82082,409000000.0
2006-05-26 09:30:00,5.82053,5.8244,5.81271,5.81425,446000000.0
2006-05-26 10:00:00,5.81393,5.81478,5.80586,5.81476,389000000.0
2006-05-26 10:30:00,5.8141,5.81527,5.80965,5.81373,367000000.0
2006-05-26 11:00:00,5.81335,5.81728,5.81248,5.81532,402000000.0
2006-05-26 11:30:00,5.81555,5.81645,5.81282,5.81307,380000000.0
2006-05-26 12:00:00,5.81386,5.81656,5.81245,5.81511,370000000.0
2006-05-26 12:30:00,5.8153,5.81796,5.81317,5.81598,388000000.0
2006-05-26 13:00:00,5.81485,5.81699,5.81056,5.81228,440000000.0
2006-05-26 13:30:00,5.81232,5.81808,5.8118,5.81808,356000000.0
2006-05-26 14:00:00,5.81795,5.82488,5.81664,5.82449,381000000.0
2006-05-26 14:30:00,5.82344,5.82357,5.81044,5.81373,387000000.0
2006-05-26 15:00:00,5.81362,5.83084,5.81196,5.83018,403000000.0
2006-05-26 15:30:00,5.83212,5.85288,5.83125,5.84979,412000000.0
2006-05-26 16:00:00,5.84972,5.86226,5.84399,5.86154,377000000.0
2006-05-26 16:30:00,5.86368,5.86609,5.85418,5.85823,394000000.0
2006-05-26 17:00:00,5.85625,5.85767,5.84575,5.84575,380000000.0
2006-05-26 17:30:00,5.84616,5.84995,5.8447,5.8484,415000000.0
2006-05-26 18:00:00,5.84772,5.85132,5.84725,5.85075,394000000.0
2006-05-26 18:30:00,5.85014,5.85805,5.84741,5.85779,408000000.0
2006-05-26 19:00:00,5.85776,5.8597,5.85366,5.85545,409000000.0
2006-05-26 19:30:00,5.85654,5.85676,5.85048,5.85051,408000000.0
2006-05-26 20:00:00,5.85097,5.85276,5.84782,5.85013,390000000.0
2006-05-26 20:30:00,5.84962,5.85482,5.8483,5.85356,412000000.0
2006-05-26 21:00:00,5.85357,5.85717,5.85157,5.85525,378000000.0
2006-05-26 21:30:00,5.85485,5.85762,5.85246,5.85437,408000000.0
2006-05-26 22:00:00,5.85412,5.85783,5.85099,5.85262,411000000.0
2006-05-26 22:30:00,5.85277,5.85456,5.8464,5.84859,381000000.0
2006-05-29 02:00:00,5.84359,5.85024,5.84188,5.84715,419000000.0
2006-05-29 02:30:00,5.84659,5.84899,5.84536,5.84584,404000000.0
2006-05-29 03:00:00,5.84561,5.84807,5.84415,5.84628,398000000.0
2006-05-29 03:30:00,5.84657,5.84657,5.84151,5.84274,400000000.0
2006-05-29 04:00:00,5.84216,5.8438,5.84133,5.84137,385000000.0
2006-05-29 04:30:00,5.84191,5.84422,5.84071,5.84297,383000000.0
2006-05-29 05:00:00,5.84312,5.84617,5.84118,5.84478,405000000.0
2006-05-29 05:30:00,5.8435,5.84732,5.8435,5.84617,424000000.0
2006-05-29 06:00:00,5.84649,5.84745,5.84336,5.84573,439000000.0
2006-05-29 06:30:00,5.84588,5.84721,5.84301,5.84663,390000000.0
2006-05-29 07:00:00,5.84643,5.84685,5.8426,5.84531,433000000.0
2006-05-29 07:30:00,5.84478,5.84757,5.84404,5.84714,367000000.0
2006-05-29 08:00:00,5.84691,5.84762,5.84303,5.84418,375000000.0
2006-05-29 08:30:00,5.8451,5.84585,5.84336,5.84438,403000000.0
2006-05-29 09:00:00,5.84449,5.84524,5.84092,5.84263,409000000.0
2006-05-29 09:30:00,5.84225,5.84361,5.83905,5.84044,446000000.0
2006-05-29 10:00:00,5.84094,5.84551,5.84014,5.84484,389000000.0
2006-05-29 10:30:00,5.84492,5.8452,5.8396,5.84122,367000000.0
2006-05-29 11:00:00,5.84008,5.8418,5.83512,5.83648,402000000.0
2006-05-29 11:30:00,5.83735,5.83854,5.83487,5.83717,380000000.0
2006-05-29 12:00:00,5.8369,5.83766,5.83382,5.83515,370000000.0
2006-05-29 12:30:00,5.83489,5.83813,5.83372,5.83691,388000000.0
2006-05-29 13:00:00,5.83761,5.8382,5.83497,5.83625,440000000.0
2006-05-29 13:30:00,5.83595,5.84087,5.83546,5.83826,356000000.0
2006-05-29 14:00:00,5.83781,5.83959,5.83464,5.83546,381000000.0
2006-05-29 14:30:00,5.83578,5.83825,5.83443,5.83665,387000000.0
2006-05-29 15:00:00,5.83804,5.84132,5.83635,5.84049,403000000.0
2006-05-29 15:30:00,5.83965,5.84124,5.83718,5.83897,412000000.0
2006-05-29 16:00:00,5.8396,5.84167,5.83761,5.83935,377000000.0
2006-05-29 16:30:00,5.84029,5.84261,5.83823,5.84086,394000000.0
2006-05-29 17:00:00,5.83992,5.8456,5.83922,5.84475,380000000.0
2006-05-29 17:30:00,5.84453,5.84982,5.84255,5.84882,415000000.0
2006-05-29 18:00:00,5.84803,5.84975,5.84529,5.84538,394000000.0
2006-05-29 18:30:00,5.84546,5.84865,5.84328,5.84373,408000000.0
2006-05-29 19:00:00,5.84367,5.84667,5.84277,5.84362,409000000.0
2006-05-29 19:30:00,5.84338,5.84559,5.84065,5.84226,408000000.0
2006-05-29 20:00:00,5.8421,5.84337,5.83906,5.8399,390000000.0
2006-05-29 20:30:00,5.84036,5.8427,5.83904,5.83955,412000000.0
2006-05-29 21:00:00,5.83933,5.84215,5.83828,5.83992,378000000.0
2006-05-29 21:30:00,5.84037,5.84544,5.83984,5.84307,408000000.0
2006-05-29 22:00:00,5.84294,5.84495,5.84093,5.8426,411000000.0
2006-05-29 22:30:00,5.84283,5.84465,5.84057,5.84322,381000000.0
2006-05-29 23:00:00,5.8428,5.84301,5.83825,5.841,389000000.0
2006-05-29 23:30:00,5.84088,5.84561,5.84078,5.84311,433000000.0
2006-05-30 00:00:00,5.84434,5.84516,5.84075,5.84096,386000000.0
2006-05-30 00:30:00,5.84063,5.8428,5.83829,5.8411,394000000.0
2006-05-30 01:00:00,5.84101,5.84488,5.84042,5.84324,380000000.0
2006-05-30 01:30:00,5.84253,5.8454,5.83969,5.84358,407000000.0
2006-05-30 02:00:00,5.84253,5.84582,5.83806,5.83986,419000000.0
2006-05-30 02:30:00,5.83967,5.84255,5.83832,5.8423,404000000.0
2006-05-30 03:00:00,5.84221,5.84221,5.83801,5.83951,398000000.0
2006-05-30 03:30:00,5.83974,5.84054,5.83344,5.83401,400000000.0
2006-05-30 04:00:00,5.83375,5.83517,5.83083,5.83332,385000000.0
2006-05-30 04:30:00,5.83223,5.8337,5.81608,5.81718,383000000.0
2006-05-30 05:00:00,5.81878,5.81904,5.80975,5.81369,405000000.0
2006-05-30 05:30:00,5.81391,5.81819,5.80979,5.81691,424000000.0
2006-05-30 06:00:00,5.81742,5.81941,5.81389,5.81764,439000000.0
2006-05-30 06:30:00,5.81745,5.81856,5.81358,5.81522,390000000.0
2006-05-30 07:00:00,5.81513,5.81648,5.81125,5.81226,433000000.0
2006-05-30 07:30:00,5.81253,5.81502,5.80923,5.8115,367000000.0
2006-05-30 08:00:00,5.81152,5.81375,5.79976,5.80307,375000000.0
2006-05-30 08:30:00,5.80226,5.80603,5.79991,5.80421,403000000.0
2006-05-30 09:00:00,5.80357,5.80374,5.7901,5.79906,409000000.0
2006-05-30 09:30:00,5.79939,5.80134,5.79177,5.79733,446000000.0
2006-05-30 10:00:00,5.7969,5.79965,5.79522,5.79847,389000000.0
2006-05-30 10:30:00,5.79824,5.80092,5.7936,5.79856,367000000.0
2006-05-30 11:00:00,5.79799,5.79836,5.79319,5.79344,402000000.0
2006-05-30 11:30:00,5.79327,5.79681,5.78517,5.78616,380000000.0
2006-05-30 12:00:00,5.78525,5.788,5.78363,5.78539,370000000.0
2006-05-30 12:30:00,5.78494,5.78934,5.78268,5.78897,388000000.0
2006-05-30 13:00:00,5.78866,5.79277,5.78609,5.79232,440000000.0
2006-05-30 13:30:00,5.79133,5.80428,5.79039,5.80287,356000000.0
2006-05-30 14:00:00,5.80326,5.81266,5.79512,5.81218,381000000.0
2006-05-30 14:30:00,5.81232,5.81598,5.80508,5.80719,387000000.0
2006-05-30 15:00:00,5.80743,5.81388,5.79509,5.79889,403000000.0
2006-05-30 15:30:00,5.79884,5.80199,5.78544,5.78585,412000000.0
2006-05-30 16:00:00,5.7874,5.7914,5.77185,5.77367,377000000.0
2006-05-30 16:30:00,5.77442,5.77968,5.7725,5.7796,394000000.0
2006-05-30 17:00:00,5.77974,5.78407,5.77869,5.78135,380000000.0
2006-05-30 17:30:00,5.78227,5.79258,5.78123,5.78963,415000000.0
2006-05-30 18:00:00,5.78908,5.79384,5.78519,5.78519,394000000.0
2006-05-30 18:30:00,5.78527,5.78675,5.78003,5.78124,408000000.0
2006-05-30 19:00:00,5.78103,5.78694,5.77987,5.78404,409000000.0
2006-05-30 19:30:00,5.78404,5.79058,5.78208,5.78635,408000000.0
2006-05-30 20:00:00,5.78689,5.78862,5.77936,5.78036,390000000.0
2006-05-30 20:30:00,5.78019,5.78664,5.7781,5.78603,412000000.0
2006-05-30 21:00:00,5.7868,5.7901,5.78446,5.78783,378000000.0
2006-05-30 21:30:00,5.78715,5.79156,5.78599,5.79012,408000000.0
2006-05-30 22:00:00,5.79003,5.79193,5.78865,5.78976,411000000.0
2006-05-30 22:30:00,5.78853,5.79047,5.78426,5.7876,381000000.0
2006-05-30 23:00:00,5.78846,5.78896,5.78445,5.78571,389000000.0
2006-05-30 23:30:00,5.78644,5.78779,5.78449,5.78534,433000000.0
2006-05-31 00:00:00,5.7855,5.78901,5.78531,5.78674,386000000.0
2006-05-31 00:30:00,5.78715,5.79146,5.78658,5.7899,394000000.0
2006-05-31 01:00:00,5.7903,5.79482,5.78961,5.79296,380000000.0
2006-05-31 01:30:00,5.7925,5.79487,5.79154,5.79413,407000000.0
2006-05-31 02:00:00,5.79298,5.79594,5.79173,5.79226,419000000.0
2006-05-31 02:30:00,5.79232,5.80018,5.79087,5.79746,404000000.0
2006-05-31 03:00:00,5.79714,5.79935,5.78802,5.79005,398000000.0
2006-05-31 03:30:00,5.79028,5.79585,5.789,5.79494,400000000.0
2006-05-31 04:00:00,5.79393,5.79522,5.79026,5.7907,385000000.0
2006-05-31 04:30:00,5.79057,5.79341,5.78812,5.78893,383000000.0
2006-05-31 05:00:00,5.79043,5.7919,5.78854,5.7904,405000000.0
2006-05-31 05:30:00,5.79069,5.79126,5.78649,5.78994,424000000.0
2006-05-31 06:00:00,5.78979,5.79071,5.78492,5.78557,439000000.0
2006-05-31 06:30:00,5.78687,5.78743,5.78236,5.78557,390000000.0
2006-05-31 07:00:00,5.78551,5.78831,5.78407,5.78688,433000000.0
2006-05-31 07:30:00,5.78747,5.78877,5.78361,5.78685,367000000.0
2006-05-31 08:00:00,5.78729,5.78971,5.77847,5.78133,375000000.0
2006-05-31 08:30:00,5.78133,5.78503,5.77287,5.78018,403000000.0
2006-05-31 09:00:00,5.77914,5.78232,5.77382,5.77802,409000000.0
2006-05-31 09:30:00,5.77748,5.78718,5.77582,5.78575,446000000.0
2006-05-31 10:00:00,5.78682,5.79357,5.78387,5.79246,389000000.0
2006-05-31 10:30:00,5.79314,5.79467,5.78595,5.79007,367000000.0
2006-05-31 11:00:00,5.78935,5.79182,5.78302,5.787,402000000.0
2006-05-31 11:30:00,5.78696,5.79308,5.78576,5.79134,380000000.0
2006-05-31 12:00:00,5.79157,5.79176,5.78564,5.78795,370000000.0
2006-05-31 12:30:00,5.78795,5.79048,5.78436,5.78436,388000000.0
2006-05-31 13:00:00,5.78458,5.79356,5.78392,5.79181,440000000.0
2006-05-31 13:30:00,5.79164,5.79618,5.78896,5.79121,356000000.0
2006-05-31 14:00:00,5.7908,5.79303,5.7869,5.78751,381000000.0
2006-05-31 14:30:00,5.78916,5.79503,5.78705,5.79057,387000000.0
2006-05-31 15:00:00,5.79098,5.79323,5.78486,5.79248,403000000.0
2006-05-31 15:30:00,5.79317,5.79915,5.79189,5.7956,412000000.0
2006-05-31 16:00:00,5.79686,5.80217,5.791,5.80001,377000000.0
2006-05-31 16:30:00,5.80135,5.80488,5.79546,5.80148,394000000.0
2006-05-31 17:00:00,5.80095,5.80975,5.79522,5.80365,380000000.0
2006-05-31 17:30:00,5.80394,5.80752,5.80066,5.80541,415000000.0
2006-05-31 18:00:00,5.80563,5.80752,5.802,5.80288,394000000.0
2006-05-31 18:30:00,5.80284,5.80719,5.80186,5.80664,408000000.0
2006-05-31 19:00:00,5.80693,5.80846,5.80354,5.80462,409000000.0
2006-05-31 19:30:00,5.80448,5.80643,5.80181,5.80307,408000000.0
2006-05-31 20:00:00,5.80302,5.8096,5.79836,5.80754,390000000.0
2006-05-31 20:30:00,5.80739,5.81841,5.80601,5.81841,412000000.0
2006-05-31 21:00:00,5.81741,5.81741,5.81097,5.81263,378000000.0
2006-05-31 21:30:00,5.81271,5.81534,5.812,5.81376,408000000.0
2006-05-31 22:00:00,5.81314,5.81489,5.8113,5.81372,411000000.0
2006-05-31 22:30:00,5.81434,5.81752,5.81201,5.81563,381000000.0
2006-05-31 23:00:00,5.81521,5.81719,5.81148,5.81349,389000000.0
2006-05-31 23:30:00,5.81315,5.81398,5.80945,5.81109,433000000.0
2006-06-01 00:00:00,5.81185,5.81392,5.80982,5.81213,386000000.0
2006-06-01 00:30:00,5.81226,5.81587,5.8101,5.81361,394000000.0
2006-06-01 01:00:00,5.81361,5.81725,5.81281,5.81429,380000000.0
2006-06-01 01:30:00,5.81444,5.8171,5.81053,5.81167,407000000.0
2006-06-01 02:00:00,5.81261,5.81908,5.8121,5.81787,419000000.0
2006-06-01 02:30:00,5.81931,5.82855,5.81806,5.82252,404000000.0
2006-06-01 03:00:00,5.8228,5.83019,5.82056,5.82302,398000000.0
2006-06-01 03:30:00,5.8232,5.82794,5.81906,5.82432,400000000.0
2006-06-01 04:00:00,5.82394,5.82855,5.82386,5.82664,385000000.0
2006-06-01 04:30:00,5.82656,5.83243,5.82565,5.83065,383000000.0
2006-06-01 05:00:00,5.83078,5.83412,5.82783,5.83371,405000000.0
2006-06-01 05:30:00,5.83253,5.83954,5.83249,5.83538,424000000.0
2006-06-01 06:00:00,5.83579,5.8365,5.83195,5.83197,439000000.0
2006-06-01 06:30:00,5.83301,5.835,5.82858,5.82985,390000000.0
2006-06-01 07:00:00,5.82948,5.83323,5.82892,5.83076,433000000.0
2006-06-01 07:30:00,5.83049,5.83274,5.82775,5.82927,367000000.0
2006-06-01 08:00:00,5.82888,5.83419,5.828,5.83376,375000000.0
2006-06-01 08:30:00,5.83398,5.83801,5.83147,5.83335,403000000.0
2006-06-01 09:00:00,5.83326,5.84122,5.83192,5.83778,409000000.0
2006-06-01 09:30:00,5.83737,5.83934,5.82816,5.83147,446000000.0
2006-06-01 10:00:00,5.83121,5.83121,5.8185,5.8247,389000000.0
2006-06-01 10:30:00,5.82451,5.82864,5.82435,5.82736,367000000.0
2006-06-01 11:00:00,5.82728,5.82895,5.82084,5.82687,402000000.0
2006-06-01 11:30:00,5.82706,5.83182,5.82501,5.83001,380000000.0
2006-06-01 12:00:00,5.83045,5.83699,5.83012,5.83516,370000000.0
2006-06-01 12:30:00,5.83539,5.83866,5.83366,5.8385,388000000.0
2006-06-01 13:00:00,5.83743,5.8494,5.83583,5.84826,440000000.0
2006-06-01 13:30:00,5.84845,5.84859,5.84213,5.84702,356000000.0
2006-06-01 14:00:00,5.84625,5.85466,5.84607,5.8521,381000000.0
2006-06-01 14:30:00,5.85189,5.8545,5.84255,5.85055,387000000.0
2006-06-01 15:00:00,5.85111,5.8552,5.84549,5.84622,403000000.0
2006-06-01 15:30:00,5.84563,5.85373,5.84537,5.85077,412000000.0
2006-06-01 16:00:00,5.84935,5.84935,5.83182,5.83614,377000000.0
2006-06-01 16:30:00,5.83538,5.83594,5.81108,5.81282,394000000.0
2006-06-01 17:00:00,5.81286,5.81898,5.8114,5.81418,380000000.0
2006-06-01 17:30:00,5.81413,5.81721,5.80961,5.81112,415000000.0
2006-06-01 18:00:00,5.81036,5.81616,5.80889,5.81276,394000000.0
2006-06-01 18:30:00,5.81388,5.81564,5.81229,5.81421,408000000.0
2006-06-01 19:00:00,5.81477,5.82098,5.81353,5.81899,409000000.0
2006-06-01 19:30:00,5.81834,5.81945,5.81451,5.81641,408000000.0
2006-06-01 20:00:00,5.81681,5.82139,5.81668,5.81831,390000000.0
2006-06-01 20:30:00,5.81802,5.82181,5.816,5.82058,412000000.0
2006-06-01 21:00:00,5.82019,5.82381,5.81931,5.82265,378000000.0
2006-06-01 21:30:00,5.82223,5.82526,5.82112,5.82206,408000000.0
2006-06-01 22:00:00,5.82131,5.8246,5.82045,5.82113,411000000.0
2006-06-01 22:30:00,5.821,5.82338,5.81704,5.81908,381000000.0
2006-06-01 23:00:00,5.81845,5.81988,5.81498,5.81599,389000000.0
2006-06-01 23:30:00,5.81583,5.82075,5.8123,5.81417,433000000.0
2006-06-02 00:00:00,5.81485,5.81798,5.81362,5.81673,386000000.0
2006-06-02 00:30:00,5.81635,5.81955,5.81446,5.81446,394000000.0
2006-06-02 01:00:00,5.81579,5.81762,5.81455,5.81645,380000000.0
2006-06-02 01:30:00,5.81495,5.81918,5.81137,5.81253,407000000.0
2006-06-02 02:00:00,5.81244,5.81632,5.81126,5.81265,419000000.0
2006-06-02 02:30:00,5.81314,5.81556,5.81075,5.81349,404000000.0
2006-06-02 03:00:00,5.81392,5.81637,5.81236,5.81502,398000000.0
2006-06-02 03:30:00,5.81494,5.81724,5.81263,5.81448,400000000.0
2006-06-02 04:00:00,5.81513,5.81704,5.81333,5.81468,385000000.0
2006-06-02 04:30:00,5.81447,5.81627,5.81348,5.81419,383000000.0
2006-06-02 05:00:00,5.81396,5.81586,5.81285,5.81441,405000000.0
2006-06-02 05:30:00,5.81427,5.81626,5.81364,5.8152,424000000.0
2006-06-02 06:00:00,5.8157,5.81618,5.80696,5.80773,439000000.0
2006-06-02 06:30:00,5.80801,5.81377,5.80735,5.8113,390000000.0
2006-06-02 07:00:00,5.81228,5.81354,5.80957,5.81082,433000000.0
2006-06-02 07:30:00,5.81021,5.8159,5.80929,5.8147,367000000.0
2006-06-02 08:00:00,5.81512,5.82199,5.81146,5.81644,375000000.0
2006-06-02 08:30:00,5.81695,5.81956,5.81439,5.81723,403000000.0
2006-06-02 09:00:00,5.81668,5.82254,5.81587,5.81805,409000000.0
2006-06-02 09:30:00,5.81825,5.82051,5.81645,5.81772,446000000.0
2006-06-02 10:00:00,5.8179,5.82071,5.81337,5.8149,389000000.0
2006-06-02 10:30:00,5.81381,5.81816,5.81307,5.81618,367000000.0
2006-06-02 11:00:00,5.81438,5.81571,5.81215,5.81424,402000000.0
2006-06-02 11:30:00,5.81404,5.81603,5.81133,5.81533,380000000.0
2006-06-02 12:00:00,5.81521,5.81738,5.80757,5.811,370000000.0
2006-06-02 12:30:00,5.81087,5.81657,5.80742,5.81556,388000000.0
2006-06-02 13:00:00,5.81624,5.81712,5.8113,5.81445,440000000.0
2006-06-02 13:30:00,5.81298,5.81451,5.81051,5.81272,356000000.0
2006-06-02 14:00:00,5.81344,5.81407,5.80158,5.80158,381000000.0
2006-06-02 14:30:00,5.8034,5.8034,5.75895,5.76615,387000000.0
2006-06-02 15:00:00,5.76504,5.76977,5.76106,5.76821,403000000.0
2006-06-02 15:30:00,5.76639,5.77522,5.76548,5.76846,412000000.0
2006-06-02 16:00:00,5.76931,5.77735,5.7652,5.7684,377000000.0
2006-06-02 16:30:00,5.76829,5.77052,5.75755,5.75985,394000000.0
2006-06-02 17:00:00,5.76188,5.76853,5.7598,5.76666,380000000.0
2006-06-02 17:30:00,5.7662,5.77139,5.76112,5.77105,415000000.0
2006-06-02 18:00:00,5.77081,5.77145,5.76342,5.76431,394000000.0
2006-06-02 18:30:00,5.76446,5.7648,5.759,5.76043,408000000.0
2006-06-02 19:00:00,5.76069,5.76436,5.75788,5.76232,409000000.0
2006-06-02 19:30:00,5.76138,5.76624,5.76046,5.76464,408000000.0
2006-06-02 20:00:00,5.76463,5.76463,5.75898,5.76322,390000000.0
2006-06-02 20:30:00,5.76248,5.76706,5.76097,5.7669,412000000.0
2006-06-02 21:00:00,5.76703,5.7684,5.76524,5.76698,378000000.0
2006-06-02 21:30:00,5.76698,5.76819,5.76402,5.76571,408000000.0
2006-06-02 22:00:00,5.76555,5.76632,5.76171,5.7646,411000000.0
2006-06-02 22:30:00,5.76456,5.76826,5.76323,5.76737,381000000.0
2006-06-05 02:00:00,5.76338,5.76555,5.75892,5.76085,419000000.0
2006-06-05 02:30:00,5.75976,5.76201,5.75707,5.75837,404000000.0
2006-06-05 03:00:00,5.75828,5.76113,5.75509,5.76031,398000000.0
2006-06-05 03:30:00,5.76041,5.76161,5.75791,5.75885,400000000.0
2006-06-05 04:00:00,5.75835,5.76126,5.75832,5.7594,385000000.0
2006-06-05 04:30:00,5.75963,5.76305,5.75863,5.76199,383000000.0
2006-06-05 05:00:00,5.76246,5.76365,5.75771,5.75786,405000000.0
2006-06-05 05:30:00,5.75788,5.75863,5.75472,5.75596,424000000.0
2006-06-05 06:00:00,5.75571,5.75785,5.75462,5.75636,439000000.0
2006-06-05 06:30:00,5.75686,5.75735,5.75319,5.7546,390000000.0
2006-06-05 07:00:00,5.75395,5.75893,5.75303,5.75757,433000000.0
2006-06-05 07:30:00,5.75637,5.75801,5.75403,5.75458,367000000.0
2006-06-05 08:00:00,5.75542,5.75583,5.74904,5.75099,375000000.0
2006-06-05 08:30:00,5.75061,5.75848,5.74867,5.75606,403000000.0
2006-06-05 09:00:00,5.75628,5.76106,5.74529,5.74643,409000000.0
2006-06-05 09:30:00,5.74618,5.7516,5.74124,5.74631,446000000.0
2006-06-05 10:00:00,5.7477,5.7537,5.74528,5.75212,389000000.0
2006-06-05 10:30:00,5.75108,5.75176,5.74211,5.74282,367000000.0
2006-06-05 11:00:00,5.74371,5.74822,5.74195,5.74526,402000000.0
2006-06-05 11:30:00,5.74498,5.75056,5.74401,5.74681,380000000.0
2006-06-05 12:00:00,5.74654,5.75034,5.74567,5.74869,370000000.0
2006-06-05 12:30:00,5.74838,5.75019,5.74392,5.75009,388000000.0
2006-06-05 13:00:00,5.74952,5.75236,5.74839,5.75115,440000000.0
2006-06-05 13:30:00,5.75031,5.75255,5.74656,5.75169,356000000.0
2006-06-05 14:00:00,5.75175,5.75326,5.74662,5.74944,381000000.0
2006-06-05 14:30:00,5.75036,5.76182,5.74958,5.75896,387000000.0
2006-06-05 15:00:00,5.75919,5.76454,5.7556,5.75649,403000000.0
2006-06-05 15:30:00,5.75627,5.76113,5.75488,5.75908,412000000.0
2006-06-05 16:00:00,5.75977,5.76112,5.75246,5.75384,377000000.0
2006-06-05 16:30:00,5.75426,5.76012,5.75003,5.75755,394000000.0
2006-06-05 17:00:00,5.75756,5.75925,5.75492,5.75653,380000000.0
2006-06-05 17:30:00,5.75625,5.75642,5.75026,5.75148,415000000.0
2006-06-05 18:00:00,5.7514,5.7538,5.74647,5.74719,394000000.0
2006-06-05 18:30:00,5.74799,5.74974,5.74666,5.747,408000000.0
2006-06-05 19:00:00,5.74738,5.75182,5.747,5.75129,409000000.0
2006-06-05 19:30:00,5.75038,5.75195,5.74777,5.74813,408000000.0
2006-06-05 20:00:00,5.74784,5.75655,5.74602,5.75521,390000000.0
2006-06-05 20:30:00,5.75459,5.76917,5.75362,5.767,412000000.0
2006-06-05 21:00:00,5.76773,5.7684,5.7647,5.76735,378000000.0
2006-06-05 21:30:00,5.76823,5.77185,5.76539,5.77185,408000000.0
2006-06-05 22:00:00,5.77067,5.77431,5.76829,5.77306,411000000.0
2006-06-05 22:30:00,5.77174,5.77385,5.7706,5.77338,381000000.0
2006-06-05 23:00:00,5.77271,5.77506,5.77094,5.774,389000000.0
2006-06-05 23:30:00,5.77479,5.77544,5.77104,5.77501,433000000.0
2006-06-06 00:00:00,5.77583,5.7776,5.77262,5.77391,386000000.0
2006-06-06 00:30:00,5.77395,5.77789,5.77312,5.77591,394000000.0
2006-06-06 01:00:00,5.77603,5.77867,5.77019,5.77384,380000000.0
2006-06-06 01:30:00,5.77459,5.77872,5.77306,5.77772,407000000.0
2006-06-06 02:00:00,5.77799,5.77855,5.7697,5.77388,419000000.0
2006-06-06 02:30:00,5.77445,5.78,5.77359,5.77845,404000000.0
2006-06-06 03:00:00,5.77896,5.78143,5.77597,5.77878,398000000.0
2006-06-06 03:30:00,5.77868,5.78029,5.77608,5.77857,400000000.0
2006-06-06 04:00:00,5.77856,5.77986,5.77349,5.77595,385000000.0
2006-06-06 04:30:00,5.77586,5.78019,5.77401,5.77797,383000000.0
2006-06-06 05:00:00,5.7774,5.7826,5.7773,5.77879,405000000.0
2006-06-06 05:30:00,5.77872,5.78078,5.77811,5.77895,424000000.0
2006-06-06 06:00:00,5.78017,5.78121,5.77611,5.77938,439000000.0
2006-06-06 06:30:00,5.77875,5.78127,5.77711,5.77949,390000000.0
2006-06-06 07:00:00,5.77913,5.78154,5.77715,5.7804,433000000.0
2006-06-06 07:30:00,5.78006,5.78037,5.77374,5.77534,367000000.0
2006-06-06 08:00:00,5.77459,5.77557,5.76779,5.76941,375000000.0
2006-06-06 08:30:00,5.76867,5.77053,5.76192,5.76553,403000000.0
2006-06-06 09:00:00,5.76382,5.76555,5.76021,5.76347,409000000.0
2006-06-06 09:30:00,5.76377,5.77011,5.76205,5.7672,446000000.0
2006-06-06 10:00:00,5.76729,5.77262,5.76669,5.76914,389000000.0
2006-06-06 10:30:00,5.76953,5.77747,5.76875,5.7768,367000000.0
2006-06-06 11:00:00,5.77681,5.77801,5.77243,5.77737,402000000.0
2006-06-06 11:30:00,5.77713,5.78097,5.77423,5.77861,380000000.0
2006-06-06 12:00:00,5.77868,5.79518,5.77677,5.79307,370000000.0
2006-06-06 12:30:00,5.79341,5.79341,5.78541,5.78741,388000000.0
2006-06-06 13:00:00,5.78707,5.79241,5.78566,5.79096,440000000.0
2006-06-06 13:30:00,5.79071,5.79487,5.78793,5.79363,356000000.0
2006-06-06 14:00:00,5.79243,5.80545,5.78892,5.80417,381000000.0
2006-06-06 14:30:00,5.80528,5.80794,5.80158,5.80409,387000000.0
2006-06-06 15:00:00,5.80508,5.80645,5.79953,5.80588,403000000.0
2006-06-06 15:30:00,5.80475,5.81246,5.80347,5.80482,412000000.0
2006-06-06 16:00:00,5.80428,5.80926,5.80212,5.80554,377000000.0
2006-06-06 16:30:00,5.80632,5.817,5.80423,5.81658,394000000.0
2006-06-06 17:00:00,5.81762,5.8184,5.80975,5.81143,380000000.0
2006-06-06 17:30:00,5.81047,5.81306,5.80565,5.80962,415000000.0
2006-06-06 18:00:00,5.80886,5.81301,5.80758,5.81004,394000000.0
2006-06-06 18:30:00,5.80996,5.81005,5.80405,5.80888,408000000.0
2006-06-06 19:00:00,5.80898,5.80914,5.80464,5.80568,409000000.0
2006-06-06 19:30:00,5.80696,5.81155,5.80476,5.81098,408000000.0
2006-06-06 20:00:00,5.81102,5.81276,5.80794,5.80794,390000000.0
2006-06-06 20:30:00,5.80806,5.80988,5.80344,5.80378,412000000.0
2006-06-06 21:00:00,5.80406,5.80708,5.80068,5.80435,378000000.0
2006-06-06 21:30:00,5.80388,5.80874,5.80345,5.80487,408000000.0
2006-06-06 22:00:00,5.80529,5.80884,5.80368,5.80739,411000000.0
2006-06-06 22:30:00,5.8066,5.80872,5.80515,5.80591,381000000.0
2006-06-06 23:00:00,5.80708,5.81635,5.80531,5.81542,389000000.0
2006-06-06 23:30:00,5.81529,5.81625,5.80944,5.80969,433000000.0
2006-06-07 00:00:00,5.81042,5.81868,5.80863,5.81836,386000000.0
2006-06-07 00:30:00,5.81826,5.81826,5.81153,5.81195,394000000.0
2006-06-07 01:00:00,5.81188,5.81359,5.80744,5.80949,380000000.0
2006-06-07 01:30:00,5.80952,5.81052,5.80462,5.80796,407000000.0
2006-06-07 02:00:00,5.80854,5.81001,5.80416,5.80748,419000000.0
2006-06-07 02:30:00,5.80666,5.81234,5.80538,5.80916,404000000.0
2006-06-07 03:00:00,5.80869,5.81014,5.80538,5.80856,398000000.0
2006-06-07 03:30:00,5.80812,5.80858,5.80483,5.80791,400000000.0
2006-06-07 04:00:00,5.80774,5.80899,5.80543,5.80719,385000000.0
2006-06-07 04:30:00,5.80698,5.8081,5.80417,5.80617,383000000.0
2006-06-07 05:00:00,5.8061,5.80793,5.80434,5.80529,405000000.0
2006-06-07 05:30:00,5.80505,5.80785,5.80446,5.80615,424000000.0
2006-06-07 06:00:00,5.80751,5.81003,5.8046,5.80858,439000000.0
2006-06-07 06:30:00,5.80859,5.80999,5.80693,5.80864,390000000.0
2006-06-07 07:00:00,5.80878,5.81181,5.80797,5.8093,433000000.0
2006-06-07 07:30:00,5.80982,5.81604,5.80803,5.81421,367000000.0
2006-06-07 08:00:00,5.81422,5.81875,5.81293,5.81804,375000000.0
2006-06-07 08:30:00,5.81752,5.82966,5.81752,5.8256,403000000.0
2006-06-07 09:00:00,5.82557,5.82705,5.82001,5.82206,409000000.0
2006-06-07 09:30:00,5.82219,5.82698,5.8124,5.81315,446000000.0
2006-06-07 10:00:00,5.81396,5.81505,5.80798,5.81232,389000000.0
2006-06-07 10:30:00,5.81218,5.81633,5.81102,5.81633,367000000.0
2006-06-07 11:00:00,5.81494,5.81537,5.80822,5.81085,402000000.0
2006-06-07 11:30:00,5.81037,5.81512,5.80966,5.81365,380000000.0
2006-06-07 12:00:00,5.81362,5.81461,5.80979,5.81086,370000000.0
2006-06-07 12:30:00,5.81085,5.82059,5.80972,5.81876,388000000.0
2006-06-07 13:00:00,5.81916,5.82456,5.81644,5.82383,440000000.0
2006-06-07 13:30:00,5.82335,5.83344,5.8229,5.83046,356000000.0
2006-06-07 14:00:00,5.83155,5.83178,5.82222,5.82436,381000000.0
2006-06-07 14:30:00,5.82356,5.82766,5.82061,5.82181,387000000.0
2006-06-07 15:00:00,5.82227,5.8323,5.82076,5.83091,403000000.0
2006-06-07 15:30:00,5.82987,5.83925,5.82922,5.83381,412000000.0
2006-06-07 16:00:00,5.83354,5.83699,5.82577,5.83462,377000000.0
2006-06-07 16:30:00,5.83489,5.8358,5.82783,5.83118,394000000.0
2006-06-07 17:00:00,5.83202,5.83326,5.821,5.82277,380000000.0
2006-06-07 17:30:00,5.82222,5.82532,5.81748,5.82269,415000000.0
2006-06-07 18:00:00,5.82176,5.82176,5.81484,5.81634,394000000.0
2006-06-07 18:30:00,5.81578,5.82181,5.81414,5.81951,408000000.0
2006-06-07 19:00:00,5.82054,5.8237,5.81768,5.82138,409000000.0
2006-06-07 19:30:00,5.8203,5.82197,5.81762,5.82123,408000000.0
2006-06-07 20:00:00,5.82155,5.82677,5.81961,5.82095,390000000.0
2006-06-07 20:30:00,5.82081,5.82394,5.81984,5.82256,412000000.0
2006-06-07 21:00:00,5.82193,5.8243,5.8208,5.82265,378000000.0
2006-06-07 21:30:00,5.82262,5.82518,5.82056,5.82402,408000000.0
2006-06-07 22:00:00,5.82327,5.82707,5.82257,5.82397,411000000.0
2006-06-07 22:30:00,5.82385,5.82854,5.82385,5.82837,381000000.0
2006-06-07 23:00:00,5.8276,5.82893,5.82255,5.82277,389000000.0
2006-06-07 23:30:00,5.82321,5.82464,5.81857,5.81904,433000000.0
2006-06-08 00:00:00,5.8191,5.8238,5.81837,5.82111,386000000.0
2006-06-08 00:30:00,5.8212,5.82275,5.81915,5.8202,394000000.0
2006-06-08 01:00:00,5.82033,5.82169,5.81634,5.82126,380000000.0
2006-06-08 01:30:00,5.82032,5.82319,5.81902,5.81948,407000000.0
2006-06-08 02:00:00,5.81859,5.82367,5.81859,5.8216,419000000.0
2006-06-08 02:30:00,5.82129,5.82719,5.82046,5.82719,404000000.0
2006-06-08 03:00:00,5.82651,5.83224,5.82568,5.83075,398000000.0
2006-06-08 03:30:00,5.8298,5.8298,5.82336,5.82778,400000000.0
2006-06-08 04:00:00,5.82789,5.83145,5.82748,5.82896,385000000.0
2006-06-08 04:30:00,5.82858,5.8314,5.82708,5.83017,383000000.0
2006-06-08 05:00:00,5.83002,5.83136,5.82686,5.82882,405000000.0
2006-06-08 05:30:00,5.82861,5.83092,5.82697,5.82759,424000000.0
2006-06-08 06:00:00,5.82693,5.82993,5.82669,5.82806,439000000.0
2006-06-08 06:30:00,5.82812,5.83144,5.82708,5.82953,390000000.0
2006-06-08 07:00:00,5.82916,5.83179,5.82793,5.83035,433000000.0
2006-06-08 07:30:00,5.83,5.83236,5.82651,5.82766,367000000.0
2006-06-08 08:00:00,5.82711,5.82809,5.82028,5.8263,375000000.0
2006-06-08 08:30:00,5.82679,5.8366,5.82576,5.83287,403000000.0
2006-06-08 09:00:00,5.83301,5.84465,5.83137,5.83894,409000000.0
2006-06-08 09:30:00,5.83909,5.84509,5.83825,5.8421,446000000.0
2006-06-08 10:00:00,5.84171,5.84271,5.83556,5.83556,389000000.0
2006-06-08 10:30:00,5.83616,5.83785,5.83101,5.83521,367000000.0
2006-06-08 11:00:00,5.83475,5.83658,5.83245,5.83555,402000000.0
2006-06-08 11:30:00,5.8348,5.83794,5.83293,5.83492,380000000.0
2006-06-08 12:00:00,5.8352,5.84118,5.8349,5.84088,370000000.0
2006-06-08 12:30:00,5.8404,5.8418,5.83637,5.83774,388000000.0
2006-06-08 13:00:00,5.83774,5.84042,5.83457,5.83705,440000000.0
2006-06-08 13:30:00,5.8366,5.85331,5.83472,5.84937,356000000.0
2006-06-08 14:00:00,5.84864,5.85923,5.84807,5.85525,381000000.0
2006-06-08 14:30:00,5.8555,5.88686,5.8555,5.87285,387000000.0
2006-06-08 15:00:00,5.87309,5.88534,5.87103,5.88443,403000000.0
2006-06-08 15:30:00,5.88418,5.90063,5.88361,5.89195,412000000.0
2006-06-08 16:00:00,5.89314,5.89323,5.88231,5.89252,377000000.0
2006-06-08 16:30:00,5.89223,5.89735,5.88973,5.89512,394000000.0
2006-06-08 17:00:00,5.8954,5.90069,5.89239,5.89658,380000000.0
2006-06-08 17:30:00,5.89753,5.89793,5.88984,5.89166,415000000.0
2006-06-08 18:00:00,5.89145,5.89337,5.87963,5.88393,394000000.0
2006-06-08 18:30:00,5.88387,5.88831,5.88319,5.88826,408000000.0
2006-06-08 19:00:00,5.88834,5.89685,5.88714,5.89492,409000000.0
2006-06-08 19:30:00,5.89546,5.89693,5.88919,5.89401,408000000.0
2006-06-08 20:00:00,5.89349,5.89718,5.89178,5.89225,390000000.0
2006-06-08 20:30:00,5.89233,5.89606,5.88954,5.89487,412000000.0
2006-06-08 21:00:00,5.89484,5.89545,5.88862,5.88951,378000000.0
2006-06-08 21:30:00,5.89071,5.89071,5.88627,5.88854,408000000.0
2006-06-08 22:00:00,5.88811,5.88953,5.88614,5.88844,411000000.0
2006-06-08 22:30:00,5.88742,5.88988,5.88592,5.8877,381000000.0
2006-06-08 23:00:00,5.88814,5.8904,5.88489,5.88811,389000000.0
2006-06-08 23:30:00,5.88834,5.8906,5.88607,5.88913,433000000.0
2006-06-09 00:00:00,5.88871,5.89156,5.88754,5.89032,386000000.0
2006-06-09 00:30:00,5.89094,5.89243,5.88744,5.8914,394000000.0
2006-06-09 01:00:00,5.89138,5.89337,5.88866,5.89204,380000000.0
2006-06-09 01:30:00,5.8924,5.89596,5.89149,5.89393,407000000.0
2006-06-09 02:00:00,5.89221,5.89459,5.88794,5.89025,419000000.0
2006-06-09 02:30:00,5.88956,5.89461,5.88832,5.89247,404000000.0
2006-06-09 03:00:00,5.8922,5.89642,5.8909,5.89447,398000000.0
2006-06-09 03:30:00,5.89325,5.89533,5.89184,5.89445,400000000.0
2006-06-09 04:00:00,5.89397,5.89583,5.89152,5.89447,385000000.0
2006-06-09 04:30:00,5.89465,5.89564,5.89194,5.89395,383000000.0
2006-06-09 05:00:00,5.89384,5.89448,5.8912,5.89199,405000000.0
2006-06-09 05:30:00,5.89238,5.89559,5.89098,5.89445,424000000.0
2006-06-09 06:00:00,5.89436,5.89495,5.89209,5.89371,439000000.0
2006-06-09 06:30:00,5.89453,5.89518,5.89186,5.89222,390000000.0
2006-06-09 07:00:00,5.89197,5.89376,5.89035,5.89141,433000000.0
2006-06-09 07:30:00,5.89261,5.89413,5.88966,5.89168,367000000.0
2006-06-09 08:00:00,5.8909,5.90048,5.89064,5.89734,375000000.0
2006-06-09 08:30:00,5.89732,5.89732,5.88905,5.8902,403000000.0
2006-06-09 09:00:00,5.89032,5.89196,5.88454,5.88821,409000000.0
2006-06-09 09:30:00,5.88913,5.89086,5.88505,5.88871,446000000.0
2006-06-09 10:00:00,5.8874,5.89228,5.88576,5.88918,389000000.0
2006-06-09 10:30:00,5.89005,5.89134,5.88499,5.88898,367000000.0
2006-06-09 11:00:00,5.88891,5.88966,5.87978,5.88351,402000000.0
2006-06-09 11:30:00,5.8831,5.88443,5.87912,5.88132,380000000.0
2006-06-09 12:00:00,5.8829,5.88342,5.87717,5.88018,370000000.0
2006-06-09 12:30:00,5.87989,5.88753,5.87868,5.88753,388000000.0
2006-06-09 13:00:00,5.8866,5.8871,5.87956,5.88649,440000000.0
2006-06-09 13:30:00,5.88736,5.88763,5.88051,5.88397,356000000.0
2006-06-09 14:00:00,5.88359,5.88833,5.87886,5.88261,381000000.0
2006-06-09 14:30:00,5.88802,5.91238,5.88767,5.90866,387000000.0
2006-06-09 15:00:00,5.90834,5.91024,5.88018,5.88103,403000000.0
2006-06-09 15:30:00,5.87987,5.88762,5.87827,5.8823,412000000.0
2006-06-09 16:00:00,5.88279,5.88582,5.87245,5.88459,377000000.0
2006-06-09 16:30:00,5.88448,5.89686,5.87841,5.89048,394000000.0
2006-06-09 17:00:00,5.88997,5.90282,5.88891,5.89739,380000000.0
2006-06-09 17:30:00,5.89677,5.89807,5.8909,5.89402,415000000.0
2006-06-09 18:00:00,5.89425,5.89465,5.89122,5.89293,394000000.0
2006-06-09 18:30:00,5.89251,5.89258,5.88831,5.89042,408000000.0
2006-06-09 19:00:00,5.89006,5.89209,5.8883,5.89133,409000000.0
2006-06-09 19:30:00,5.8912,5.89425,5.88947,5.89312,408000000.0
2006-06-09 20:00:00,5.8929,5.89641,5.8924,5.8938,390000000.0
2006-06-09 20:30:00,5.89278,5.8948,5.88941,5.89015,412000000.0
2006-06-09 21:00:00,5.89038,5.89289,5.8879,5.89097,378000000.0
2006-06-09 21:30:00,5.88988,5.89295,5.88876,5.89201,408000000.0
2006-06-09 22:00:00,5.89164,5.89345,5.89045,5.89194,411000000.0
2006-06-09 22:30:00,5.89196,5.89365,5.88955,5.89237,381000000.0
2006-06-12 02:00:00,5.9078,5.90906,5.90437,5.90632,419000000.0
2006-06-12 02:30:00,5.90648,5.90658,5.89997,5.89997,404000000.0
2006-06-12 03:00:00,5.89972,5.90146,5.8985,5.90125,398000000.0
2006-06-12 03:30:00,5.90139,5.90139,5.89815,5.89853,400000000.0
2006-06-12 04:00:00,5.89835,5.90032,5.89827,5.89982,385000000.0
2006-06-12 04:30:00,5.89983,5.90204,5.89951,5.90055,383000000.0
2006-06-12 05:00:00,5.90061,5.9023,5.89893,5.90177,405000000.0
2006-06-12 05:30:00,5.90165,5.90269,5.89852,5.89871,424000000.0
2006-06-12 06:00:00,5.89867,5.90118,5.89796,5.90064,439000000.0
2006-06-12 06:30:00,5.90089,5.90146,5.89909,5.89928,390000000.0
2006-06-12 07:00:00,5.89917,5.89987,5.89689,5.89803,433000000.0
2006-06-12 07:30:00,5.89804,5.89941,5.89652,5.89941,367000000.0
2006-06-12 08:00:00,5.89921,5.90111,5.89552,5.89647,375000000.0
2006-06-12 08:30:00,5.8961,5.89741,5.88885,5.897,403000000.0
2006-06-12 09:00:00,5.89673,5.89971,5.89552,5.89836,409000000.0
2006-06-12 09:30:00,5.89866,5.90578,5.89661,5.90381,446000000.0
2006-06-12 10:00:00,5.90404,5.90845,5.89866,5.90064,389000000.0
2006-06-12 10:30:00,5.8999,5.90487,5.89839,5.90257,367000000.0
2006-06-12 11:00:00,5.90187,5.90699,5.89839,5.90433,402000000.0
2006-06-12 11:30:00,5.90552,5.90994,5.90334,5.90816,380000000.0
2006-06-12 12:00:00,5.90796,5.91282,5.90361,5.90922,370000000.0
2006-06-12 12:30:00,5.90963,5.91198,5.90666,5.90878,388000000.0
2006-06-12 13:00:00,5.90849,5.91762,5.90726,5.91641,440000000.0
2006-06-12 13:30:00,5.91648,5.92187,5.91648,5.91967,356000000.0
2006-06-12 14:00:00,5.9192,5.92657,5.91596,5.91695,381000000.0
2006-06-12 14:30:00,5.91694,5.92236,5.91418,5.91418,387000000.0
2006-06-12 15:00:00,5.91486,5.91918,5.90833,5.90837,403000000.0
2006-06-12 15:30:00,5.90825,5.91191,5.90558,5.91076,412000000.0
2006-06-12 16:00:00,5.90918,5.91062,5.9059,5.90798,377000000.0
2006-06-12 16:30:00,5.90882,5.9182,5.90778,5.91786,394000000.0
2006-06-12 17:00:00,5.91807,5.92216,5.9141,5.9149,380000000.0
2006-06-12 17:30:00,5.91425,5.92094,5.9137,5.91728,415000000.0
2006-06-12 18:00:00,5.91642,5.91807,5.91338,5.91561,394000000.0
2006-06-12 18:30:00,5.91539,5.91742,5.91118,5.91273,408000000.0
2006-06-12 19:00:00,5.91283,5.91402,5.90963,5.91063,409000000.0
2006-06-12 19:30:00,5.91113,5.91474,5.9096,5.91242,408000000.0
2006-06-12 20:00:00,5.91201,5.91337,5.90588,5.90609,390000000.0
2006-06-12 20:30:00,5.90591,5.90792,5.90061,5.90649,412000000.0
2006-06-12 21:00:00,5.9058,5.90921,5.90474,5.90737,378000000.0
2006-06-12 21:30:00,5.90727,5.91106,5.90578,5.91001,408000000.0
2006-06-12 22:00:00,5.91014,5.91631,5.9092,5.91568,411000000.0
2006-06-12 22:30:00,5.91565,5.91673,5.91313,5.91673,381000000.0
2006-06-12 23:00:00,5.91561,5.92081,5.91361,5.92006,389000000.0
2006-06-12 23:30:00,5.92012,5.92012,5.91711,5.91805,433000000.0
2006-06-13 00:00:00,5.91797,5.91928,5.91505,5.91611,386000000.0
2006-06-13 00:30:00,5.91707,5.91985,5.91497,5.91663,394000000.0
2006-06-13 01:00:00,5.91769,5.91884,5.91491,5.91782,380000000.0
2006-06-13 01:30:00,5.91808,5.92129,5.9164,5.91872,407000000.0
2006-06-13 02:00:00,5.91928,5.92067,5.91098,5.91262,419000000.0
2006-06-13 02:30:00,5.91294,5.91636,5.91095,5.91512,404000000.0
2006-06-13 03:00:00,5.91547,5.92051,5.91453,5.91787,398000000.0
2006-06-13 03:30:00,5.91817,5.92136,5.91663,5.91864,400000000.0
2006-06-13 04:00:00,5.91888,5.92148,5.9177,5.91926,385000000.0
2006-06-13 04:30:00,5.91925,5.92089,5.91716,5.91952,383000000.0
2006-06-13 05:00:00,5.91937,5.92178,5.91735,5.91906,405000000.0
2006-06-13 05:30:00,5.91894,5.91994,5.91654,5.91883,424000000.0
2006-06-13 06:00:00,5.91825,5.92236,5.91806,5.92145,439000000.0
2006-06-13 06:30:00,5.92207,5.9226,5.9187,5.9206,390000000.0
2006-06-13 07:00:00,5.92069,5.92269,5.91698,5.91746,433000000.0
2006-06-13 07:30:00,5.91691,5.92129,5.91487,5.91802,367000000.0
2006-06-13 08:00:00,5.91905,5.92633,5.91766,5.91895,375000000.0
2006-06-13 08:30:00,5.92014,5.92569,5.91748,5.92569,403000000.0
2006-06-13 09:00:00,5.92519,5.92875,5.91523,5.91909,409000000.0
2006-06-13 09:30:00,5.91796,5.92554,5.91796,5.92244,446000000.0
2006-06-13 10:00:00,5.92223,5.92348,5.91371,5.91611,389000000.0
2006-06-13 10:30:00,5.91616,5.92069,5.91474,5.91719,367000000.0
2006-06-13 11:00:00,5.91841,5.92478,5.91841,5.92068,402000000.0
2006-06-13 11:30:00,5.9206,5.92218,5.90941,5.91148,380000000.0
2006-06-13 12:00:00,5.91241,5.91432,5.90645,5.90874,370000000.0
2006-06-13 12:30:00,5.90886,5.91829,5.90848,5.91769,388000000.0
2006-06-13 13:00:00,5.91765,5.91918,5.91327,5.91718,440000000.0
2006-06-13 13:30:00,5.9183,5.92137,5.91603,5.92074,356000000.0
2006-06-13 14:00:00,5.92144,5.92632,5.91958,5.92395,381000000.0
2006-06-13 14:30:00,5.92356,5.93208,5.92096,5.92217,387000000.0
2006-06-13 15:00:00,5.92324,5.924,5.91536,5.92142,403000000.0
2006-06-13 15:30:00,5.92015,5.92075,5.90461,5.90884,412000000.0
2006-06-13 16:00:00,5.90906,5.9251,5.90271,5.9205,377000000.0
2006-06-13 16:30:00,5.92007,5.92932,5.91964,5.92725,394000000.0
2006-06-13 17:00:00,5.92739,5.92929,5.92057,5.92284,380000000.0
2006-06-13 17:30:00,5.92274,5.92553,5.91969,5.92167,415000000.0
2006-06-13 18:00:00,5.92081,5.92213,5.91585,5.92089,394000000.0
2006-06-13 18:30:00,5.92183,5.92656,5.92119,5.92428,408000000.0
2006-06-13 19:00:00,5.9241,5.94192,5.92388,5.94074,409000000.0
2006-06-13 19:30:00,5.94094,5.94224,5.9346,5.93512,408000000.0
2006-06-13 20:00:00,5.93569,5.93797,5.93367,5.93472,390000000.0
2006-06-13 20:30:00,5.93452,5.93737,5.93228,5.93635,412000000.0
2006-06-13 21:00:00,5.93634,5.9401,5.93505,5.93626,378000000.0
2006-06-13 21:30:00,5.93576,5.93737,5.93422,5.93636,408000000.0
2006-06-13 22:00:00,5.93632,5.94051,5.93471,5.93946,411000000.0
2006-06-13 22:30:00,5.93958,5.94214,5.93735,5.94018,381000000.0
2006-06-13 23:00:00,5.94071,5.94125,5.93383,5.93512,389000000.0
2006-06-13 23:30:00,5.93355,5.93718,5.93304,5.93515,433000000.0
2006-06-14 00:00:00,5.93602,5.93718,5.93375,5.93501,386000000.0
2006-06-14 00:30:00,5.93513,5.93874,5.93409,5.93513,394000000.0
2006-06-14 01:00:00,5.93446,5.93605,5.93294,5.93441,380000000.0
2006-06-14 01:30:00,5.93425,5.9356,5.93139,5.9336,407000000.0
2006-06-14 02:00:00,5.93352,5.93642,5.93151,5.93571,419000000.0
2006-06-14 02:30:00,5.93624,5.93763,5.9323,5.93498,404000000.0
2006-06-14 03:00:00,5.93601,5.93726,5.92922,5.93013,398000000.0
2006-06-14 03:30:00,5.93144,5.93584,5.92908,5.9343,400000000.0
2006-06-14 04:00:00,5.93321,5.93467,5.93033,5.9307,385000000.0
2006-06-14 04:30:00,5.93058,5.93186,5.92925,5.92984,383000000.0
2006-06-14 05:00:00,5.93003,5.9347,5.92927,5.93305,405000000.0
2006-06-14 05:30:00,5.93264,5.93473,5.93132,5.93241,424000000.0
2006-06-14 06:00:00,5.93268,5.93368,5.92847,5.92856,439000000.0
2006-06-14 06:30:00,5.92872,5.92974,5.92293,5.92426,390000000.0
2006-06-14 07:00:00,5.92431,5.92544,5.91938,5.9244,433000000.0
2006-06-14 07:30:00,5.92445,5.92668,5.92237,5.92386,367000000.0
2006-06-14 08:00:00,5.92365,5.92816,5.91615,5.91984,375000000.0
2006-06-14 08:30:00,5.92071,5.92219,5.91413,5.91729,403000000.0
2006-06-14 09:00:00,5.91728,5.92318,5.91639,5.91743,409000000.0
2006-06-14 09:30:00,5.91857,5.91857,5.90992,5.91454,446000000.0
2006-06-14 10:00:00,5.91496,5.91602,5.90757,5.90852,389000000.0
2006-06-14 10:30:00,5.90876,5.91884,5.90726,5.91775,367000000.0
2006-06-14 11:00:00,5.9175,5.91903,5.91269,5.91269,402000000.0
2006-06-14 11:30:00,5.91371,5.91948,5.9115,5.91742,380000000.0
2006-06-14 12:00:00,5.91743,5.92221,5.91391,5.91967,370000000.0
2006-06-14 12:30:00,5.92094,5.92286,5.91914,5.92157,388000000.0
2006-06-14 13:00:00,5.92202,5.92305,5.91972,5.92089,440000000.0
2006-06-14 13:30:00,5.9209,5.9238,5.91936,5.9228,356000000.0
2006-06-14 14:00:00,5.92226,5.92776,5.92114,5.9242,381000000.0
2006-06-14 14:30:00,5.92894,5.93955,5.91892,5.93683,387000000.0
2006-06-14 15:00:00,5.93783,5.9405,5.88885,5.89,403000000.0
2006-06-14 15:30:00,5.88979,5.8996,5.88905,5.89772,412000000.0
2006-06-14 16:00:00,5.89815,5.90192,5.89179,5.90068,377000000.0
2006-06-14 16:30:00,5.90001,5.90535,5.89777,5.90305,394000000.0
2006-06-14 17:00:00,5.90305,5.90424,5.89727,5.89856,380000000.0
2006-06-14 17:30:00,5.89848,5.90025,5.89568,5.89754,415000000.0
2006-06-14 18:00:00,5.89713,5.9016,5.89592,5.90141,394000000.0
2006-06-14 18:30:00,5.90136,5.90136,5.89568,5.89855,408000000.0
2006-06-14 19:00:00,5.89867,5.90453,5.8972,5.90389,409000000.0
2006-06-14 19:30:00,5.90375,5.90748,5.90296,5.9036,408000000.0
2006-06-14 20:00:00,5.9037,5.90767,5.90048,5.90551,390000000.0
2006-06-14 20:30:00,5.90786,5.91555,5.90705,5.91373,412000000.0
2006-06-14 21:00:00,5.9147,5.91553,5.90724,5.90758,378000000.0
2006-06-14 21:30:00,5.90696,5.91682,5.90696,5.91479,408000000.0
2006-06-14 22:00:00,5.91393,5.91598,5.91215,5.9145,411000000.0
2006-06-14 22:30:00,5.91496,5.91512,5.90986,5.91131,381000000.0
2006-06-14 23:00:00,5.91181,5.91249,5.90704,5.90965,389000000.0
2006-06-14 23:30:00,5.91101,5.91136,5.90619,5.90782,433000000.0
2006-06-15 00:00:00,5.90793,5.90955,5.90419,5.90738,386000000.0
2006-06-15 00:30:00,5.90769,5.90887,5.90587,5.90667,394000000.0
2006-06-15 01:00:00,5.90712,5.90919,5.90544,5.90813,380000000.0
2006-06-15 01:30:00,5.90694,5.90867,5.90452,5.9061,407000000.0
2006-06-15 02:00:00,5.90723,5.91138,5.90622,5.9089,419000000.0
2006-06-15 02:30:00,5.90845,5.91328,5.90844,5.91279,404000000.0
2006-06-15 03:00:00,5.91256,5.91284,5.90475,5.90578,398000000.0
2006-06-15 03:30:00,5.90522,5.90882,5.90239,5.90332,400000000.0
2006-06-15 04:00:00,5.90198,5.90495,5.90084,5.90429,385000000.0
2006-06-15 04:30:00,5.90423,5.90574,5.90209,5.90392,383000000.0
2006-06-15 05:00:00,5.90434,5.90607,5.90157,5.90419,405000000.0
2006-06-15 05:30:00,5.9043,5.91049,5.90367,5.90799,424000000.0
2006-06-15 06:00:00,5.90802,5.90896,5.90637,5.90885,439000000.0
2006-06-15 06:30:00,5.90772,5.90981,5.90685,5.90778,390000000.0
2006-06-15 07:00:00,5.90881,5.9091,5.90504,5.90688,433000000.0
2006-06-15 07:30:00,5.90695,5.90829,5.90266,5.90484,367000000.0
2006-06-15 08:00:00,5.90458,5.90698,5.89904,5.90127,375000000.0
2006-06-15 08:30:00,5.90143,5.9043,5.89516,5.89905,403000000.0
2006-06-15 09:00:00,5.89842,5.90847,5.89678,5.90618,409000000.0
2006-06-15 09:30:00,5.90575,5.91046,5.90239,5.90524,446000000.0
2006-06-15 10:00:00,5.90468,5.90551,5.90017,5.9015,389000000.0
2006-06-15 10:30:00,5.90242,5.90419,5.89853,5.90306,367000000.0
2006-06-15 11:00:00,5.90263,5.90717,5.89967,5.90479,402000000.0
2006-06-15 11:30:00,5.90483,5.90519,5.899,5.90215,380000000.0
2006-06-15 12:00:00,5.90147,5.9033,5.8995,5.90226,370000000.0
2006-06-15 12:30:00,5.90256,5.90345,5.89857,5.90333,388000000.0
2006-06-15 13:00:00,5.90309,5.90995,5.90005,5.90469,440000000.0
2006-06-15 13:30:00,5.90335,5.90982,5.89728,5.9017,356000000.0
2006-06-15 14:00:00,5.90177,5.90599,5.8967,5.89897,381000000.0
2006-06-15 14:30:00,5.89976,5.9189,5.89915,5.901,387000000.0
2006-06-15 15:00:00,5.89931,5.89931,5.88326,5.89489,403000000.0
2006-06-15 15:30:00,5.89591,5.89708,5.88716,5.89019,412000000.0
2006-06-15 16:00:00,5.89018,5.89714,5.88864,5.8937,377000000.0
2006-06-15 16:30:00,5.89391,5.90051,5.89226,5.90046,394000000.0
2006-06-15 17:00:00,5.90043,5.90726,5.89702,5.90711,380000000.0
2006-06-15 17:30:00,5.90717,5.90841,5.90118,5.90267,415000000.0
2006-06-15 18:00:00,5.90256,5.90587,5.8995,5.90362,394000000.0
2006-06-15 18:30:00,5.90413,5.9044,5.90056,5.90248,408000000.0
2006-06-15 19:00:00,5.90282,5.90366,5.89606,5.89993,409000000.0
2006-06-15 19:30:00,5.89953,5.90131,5.89744,5.90025,408000000.0
2006-06-15 20:00:00,5.89964,5.90615,5.89964,5.90516,390000000.0
2006-06-15 20:30:00,5.90487,5.90501,5.89934,5.90341,412000000.0
2006-06-15 21:00:00,5.90348,5.90589,5.90273,5.90273,378000000.0
2006-06-15 21:30:00,5.90383,5.90493,5.9005,5.90216,408000000.0
2006-06-15 22:00:00,5.90217,5.90371,5.89635,5.8993,411000000.0
2006-06-15 22:30:00,5.8976,5.8999,5.89038,5.8927,381000000.0
2006-06-15 23:00:00,5.89298,5.89486,5.89199,5.89415,389000000.0
2006-06-15 23:30:00,5.89438,5.89644,5.89281,5.89382,433000000.0
2006-06-16 00:00:00,5.89399,5.89731,5.8929,5.89401,386000000.0
2006-06-16 00:30:00,5.8943,5.89446,5.89081,5.89081,394000000.0
2006-06-16 01:00:00,5.89088,5.89305,5.88993,5.89149,380000000.0
2006-06-16 01:30:00,5.89149,5.89165,5.88817,5.88917,407000000.0
2006-06-16 02:00:00,5.88881,5.8902,5.88765,5.88795,419000000.0
2006-06-16 02:30:00,5.88837,5.8898,5.88618,5.88771,404000000.0
2006-06-16 03:00:00,5.88817,5.89138,5.88683,5.88969,398000000.0
2006-06-16 03:30:00,5.89003,5.89016,5.88781,5.88879,400000000.0
2006-06-16 04:00:00,5.88859,5.88956,5.88658,5.88843,385000000.0
2006-06-16 04:30:00,5.88847,5.89063,5.88695,5.88946,383000000.0
2006-06-16 05:00:00,5.88965,5.89103,5.88811,5.89094,405000000.0
2006-06-16 05:30:00,5.89063,5.89111,5.88809,5.88909,424000000.0
2006-06-16 06:00:00,5.88928,5.89144,5.88801,5.88962,439000000.0
2006-06-16 06:30:00,5.88978,5.89053,5.88832,5.88947,390000000.0
2006-06-16 07:00:00,5.88904,5.88948,5.88636,5.8877,433000000.0
2006-06-16 07:30:00,5.88709,5.88897,5.8853,5.88821,367000000.0
2006-06-16 08:00:00,5.88814,5.88875,5.88033,5.88423,375000000.0
2006-06-16 08:30:00,5.88377,5.88697,5.8807,5.88435,403000000.0
2006-06-16 09:00:00,5.88401,5.8857,5.88096,5.88169,409000000.0
2006-06-16 09:30:00,5.88056,5.88649,5.87908,5.88327,446000000.0
2006-06-16 10:00:00,5.88318,5.88451,5.87526,5.88041,389000000.0
2006-06-16 10:30:00,5.88113,5.88254,5.87729,5.87853,367000000.0
2006-06-16 11:00:00,5.87849,5.87932,5.87602,5.8777,402000000.0
2006-06-16 11:30:00,5.87779,5.88387,5.87718,5.88097,380000000.0
2006-06-16 12:00:00,5.88298,5.88513,5.87975,5.88083,370000000.0
2006-06-16 12:30:00,5.88089,5.88337,5.87797,5.88337,388000000.0
2006-06-16 13:00:00,5.8836,5.88713,5.88189,5.88653,440000000.0
2006-06-16 13:30:00,5.88618,5.88735,5.88007,5.88131,356000000.0
2006-06-16 14:00:00,5.88156,5.88658,5.8815,5.88617,381000000.0
2006-06-16 14:30:00,5.8871,5.89124,5.88256,5.88691,387000000.0
2006-06-16 15:00:00,5.88751,5.89659,5.88572,5.89446,403000000.0
2006-06-16 15:30:00,5.89304,5.90134,5.89123,5.89982,412000000.0
2006-06-16 16:00:00,5.90002,5.90151,5.89443,5.89632,377000000.0
2006-06-16 16:30:00,5.89558,5.90067,5.89172,5.89208,394000000.0
2006-06-16 17:00:00,5.89301,5.89952,5.89082,5.89684,380000000.0
2006-06-16 17:30:00,5.89609,5.90125,5.89507,5.90022,415000000.0
2006-06-16 18:00:00,5.8998,5.90047,5.89659,5.89885,394000000.0
2006-06-16 18:30:00,5.89926,5.90211,5.89516,5.89841,408000000.0
2006-06-16 19:00:00,5.89849,5.89948,5.89476,5.89698,409000000.0
2006-06-16 19:30:00,5.89726,5.89764,5.89211,5.89344,408000000.0
2006-06-16 20:00:00,5.89414,5.89417,5.89115,5.8924,390000000.0
2006-06-16 20:30:00,5.89195,5.89195,5.88556,5.88848,412000000.0
2006-06-16 21:00:00,5.88807,5.89057,5.88595,5.89003,378000000.0
2006-06-16 21:30:00,5.88986,5.89489,5.88872,5.89193,408000000.0
2006-06-16 22:00:00,5.89196,5.89372,5.8883,5.88873,411000000.0
2006-06-16 22:30:00,5.88856,5.89148,5.88726,5.8902,381000000.0
2006-06-19 02:00:00,5.89163,5.8967,5.89163,5.89576,419000000.0
2006-06-19 02:30:00,5.89544,5.90554,5.89471,5.90415,404000000.0
2006-06-19 03:00:00,5.90318,5.91972,5.90273,5.91782,398000000.0
2006-06-19 03:30:00,5.9196,5.92523,5.91772,5.92085,400000000.0
2006-06-19 04:00:00,5.92058,5.92065,5.91662,5.91791,385000000.0
2006-06-19 04:30:00,5.91744,5.92143,5.9166,5.91791,383000000.0
2006-06-19 05:00:00,5.91707,5.91973,5.9153,5.9192,405000000.0
2006-06-19 05:30:00,5.91892,5.9191,5.91549,5.91635,424000000.0
2006-06-19 06:00:00,5.91638,5.91847,5.91494,5.91709,439000000.0
2006-06-19 06:30:00,5.91699,5.91876,5.91584,5.91629,390000000.0
2006-06-19 07:00:00,5.91597,5.9188,5.91532,5.91749,433000000.0
2006-06-19 07:30:00,5.91673,5.91751,5.91115,5.91224,367000000.0
2006-06-19 08:00:00,5.91181,5.91874,5.90998,5.91564,375000000.0
2006-06-19 08:30:00,5.91497,5.91536,5.90716,5.90931,403000000.0
2006-06-19 09:00:00,5.90936,5.91297,5.90525,5.90918,409000000.0
2006-06-19 09:30:00,5.90941,5.91593,5.90736,5.91562,446000000.0
2006-06-19 10:00:00,5.91491,5.9173,5.91039,5.91212,389000000.0
2006-06-19 10:30:00,5.91281,5.91681,5.91175,5.91376,367000000.0
2006-06-19 11:00:00,5.91371,5.91617,5.91332,5.91498,402000000.0
2006-06-19 11:30:00,5.91499,5.91712,5.9116,5.91418,380000000.0
2006-06-19 12:00:00,5.91471,5.91896,5.91082,5.91745,370000000.0
2006-06-19 12:30:00,5.91816,5.91997,5.91521,5.91769,388000000.0
2006-06-19 13:00:00,5.91827,5.91845,5.91406,5.91561,440000000.0
2006-06-19 13:30:00,5.91544,5.91672,5.91204,5.91308,356000000.0
2006-06-19 14:00:00,5.91338,5.92449,5.91218,5.92449,381000000.0
2006-06-19 14:30:00,5.92329,5.92538,5.921,5.92343,387000000.0
2006-06-19 15:00:00,5.92442,5.93052,5.92385,5.92615,403000000.0
2006-06-19 15:30:00,5.92537,5.92836,5.92247,5.92531,412000000.0
2006-06-19 16:00:00,5.92523,5.93015,5.92311,5.92311,377000000.0
2006-06-19 16:30:00,5.92326,5.93312,5.92271,5.93108,394000000.0
2006-06-19 17:00:00,5.93188,5.93322,5.92456,5.92977,380000000.0
2006-06-19 17:30:00,5.93039,5.93106,5.92083,5.92201,415000000.0
2006-06-19 18:00:00,5.92034,5.92408,5.91883,5.92317,394000000.0
2006-06-19 18:30:00,5.92321,5.92597,5.9196,5.92364,408000000.0
2006-06-19 19:00:00,5.92293,5.92629,5.91845,5.92445,409000000.0
2006-06-19 19:30:00,5.92433,5.92811,5.9229,5.926,408000000.0
2006-06-19 20:00:00,5.92627,5.92804,5.92107,5.92173,390000000.0
2006-06-19 20:30:00,5.92151,5.9225,5.91822,5.92089,412000000.0
2006-06-19 21:00:00,5.92123,5.92382,5.91913,5.92151,378000000.0
2006-06-19 21:30:00,5.92195,5.92402,5.91861,5.91985,408000000.0
2006-06-19 22:00:00,5.91946,5.92133,5.91562,5.91781,411000000.0
2006-06-19 22:30:00,5.91895,5.92413,5.91742,5.9225,381000000.0
2006-06-19 23:00:00,5.92197,5.9224,5.91714,5.91884,389000000.0
2006-06-19 23:30:00,5.919,5.92338,5.91878,5.92111,433000000.0
2006-06-20 00:00:00,5.92164,5.92318,5.91998,5.92054,386000000.0
2006-06-20 00:30:00,5.9201,5.92221,5.91809,5.91932,394000000.0
2006-06-20 01:00:00,5.91923,5.92239,5.9188,5.9204,380000000.0
2006-06-20 01:30:00,5.92035,5.92323,5.91768,5.92152,407000000.0
2006-06-20 02:00:00,5.92112,5.9277,5.92102,5.92664,419000000.0
2006-06-20 02:30:00,5.92637,5.93144,5.92555,5.92813,404000000.0
2006-06-20 03:00:00,5.92797,5.93104,5.92484,5.92983,398000000.0
2006-06-20 03:30:00,5.92973,5.92973,5.9232,5.92483,400000000.0
2006-06-20 04:00:00,5.92497,5.92693,5.9238,5.92474,385000000.0
2006-06-20 04:30:00,5.92412,5.92569,5.922,5.92345,383000000.0
2006-06-20 05:00:00,5.92275,5.92545,5.92226,5.92465,405000000.0
2006-06-20 05:30:00,5.92448,5.92609,5.92249,5.92419,424000000.0
2006-06-20 06:00:00,5.92457,5.9258,5.92212,5.92398,439000000.0
2006-06-20 06:30:00,5.92445,5.92721,5.92181,5.92354,390000000.0
2006-06-20 07:00:00,5.92454,5.92549,5.91761,5.91842,433000000.0
2006-06-20 07:30:00,5.91887,5.91887,5.91453,5.91642,367000000.0
2006-06-20 08:00:00,5.91685,5.91966,5.91346,5.91795,375000000.0
2006-06-20 08:30:00,5.9185,5.92167,5.91352,5.91611,403000000.0
2006-06-20 09:00:00,5.91555,5.91925,5.91148,5.9174,409000000.0
2006-06-20 09:30:00,5.91778,5.92089,5.91447,5.91694,446000000.0
2006-06-20 10:00:00,5.91765,5.9245,5.91635,5.92434,389000000.0
2006-06-20 10:30:00,5.92357,5.92556,5.92179,5.92285,367000000.0
2006-06-20 11:00:00,5.92272,5.92667,5.92197,5.92508,402000000.0
2006-06-20 11:30:00,5.92505,5.932,5.92469,5.93052,380000000.0
2006-06-20 12:00:00,5.9305,5.93385,5.92589,5.92891,370000000.0
2006-06-20 12:30:00,5.92876,5.93067,5.92513,5.92832,388000000.0
2006-06-20 13:00:00,5.92948,5.92948,5.92312,5.92657,440000000.0
2006-06-20 13:30:00,5.92683,5.9307,5.9263,5.92878,356000000.0
2006-06-20 14:00:00,5.92892,5.9367,5.92695,5.93084,381000000.0
2006-06-20 14:30:00,5.93065,5.93849,5.92529,5.92625,387000000.0
2006-06-20 15:00:00,5.92694,5.93146,5.92517,5.92759,403000000.0
2006-06-20 15:30:00,5.92684,5.929,5.92154,5.92343,412000000.0
2006-06-20 16:00:00,5.92393,5.92872,5.91895,5.92071,377000000.0
2006-06-20 16:30:00,5.92011,5.92532,5.9182,5.92244,394000000.0
2006-06-20 17:00:00,5.92228,5.92611,5.91993,5.92509,380000000.0
2006-06-20 17:30:00,5.92482,5.92997,5.92318,5.92604,415000000.0
2006-06-20 18:00:00,5.92589,5.92607,5.91557,5.91657,394000000.0
2006-06-20 18:30:00,5.91693,5.91956,5.91426,5.91501,408000000.0
2006-06-20 19:00:00,5.91588,5.91598,5.90203,5.90203,409000000.0
2006-06-20 19:30:00,5.9015,5.91024,5.90125,5.90816,408000000.0
2006-06-20 20:00:00,5.90844,5.91454,5.90728,5.91414,390000000.0
2006-06-20 20:30:00,5.91287,5.9181,5.91163,5.9174,412000000.0
2006-06-20 21:00:00,5.91734,5.91892,5.91496,5.91583,378000000.0
2006-06-20 21:30:00,5.91614,5.9193,5.91566,5.91782,408000000.0
2006-06-20 22:00:00,5.91828,5.91964,5.91672,5.91954,411000000.0
2006-06-20 22:30:00,5.91871,5.92021,5.91544,5.91949,381000000.0
2006-06-20 23:00:00,5.91973,5.92105,5.91586,5.91593,389000000.0
2006-06-20 23:30:00,5.91669,5.91884,5.91544,5.91616,433000000.0
2006-06-21 00:00:00,5.91596,5.91803,5.91471,5.9171,386000000.0
2006-06-21 00:30:00,5.91708,5.91708,5.91389,5.9144,394000000.0
2006-06-21 01:00:00,5.91449,5.9165,5.91006,5.9118,380000000.0
2006-06-21 01:30:00,5.91036,5.91246,5.90798,5.91023,407000000.0
2006-06-21 02:00:00,5.91037,5.91363,5.90893,5.91165,419000000.0
2006-06-21 02:30:00,5.91239,5.9141,5.90976,5.91211,404000000.0
2006-06-21 03:00:00,5.91182,5.91287,5.90615,5.90675,398000000.0
2006-06-21 03:30:00,5.90704,5.90817,5.90146,5.90357,400000000.0
2006-06-21 04:00:00,5.90358,5.90435,5.89562,5.8987,385000000.0
2006-06-21 04:30:00,5.89838,5.90047,5.89631,5.8982,383000000.0
2006-06-21 05:00:00,5.89942,5.9022,5.89506,5.89892,405000000.0
2006-06-21 05:30:00,5.89901,5.90175,5.89667,5.90054,424000000.0
2006-06-21 06:00:00,5.90169,5.90182,5.89542,5.89791,439000000.0
2006-06-21 06:30:00,5.8979,5.89879,5.89542,5.89715,390000000.0
2006-06-21 07:00:00,5.89662,5.89864,5.89495,5.89735,433000000.0
2006-06-21 07:30:00,5.89744,5.90211,5.89686,5.90007,367000000.0
2006-06-21 08:00:00,5.89983,5.90196,5.89712,5.90023,375000000.0
2006-06-21 08:30:00,5.9006,5.90337,5.89898,5.90084,403000000.0
2006-06-21 09:00:00,5.9001,5.902,5.89694,5.89816,409000000.0
2006-06-21 09:30:00,5.89834,5.90006,5.89659,5.89794,446000000.0
2006-06-21 10:00:00,5.89919,5.90437,5.8986,5.90232,389000000.0
2006-06-21 10:30:00,5.90315,5.90453,5.89663,5.89722,367000000.0
2006-06-21 11:00:00,5.897,5.89887,5.88882,5.89214,402000000.0
2006-06-21 11:30:00,5.89245,5.89554,5.89041,5.89454,380000000.0
2006-06-21 12:00:00,5.89384,5.89766,5.89081,5.89652,370000000.0
2006-06-21 12:30:00,5.89606,5.90005,5.89571,5.89853,388000000.0
2006-06-21 13:00:00,5.89778,5.89896,5.89331,5.89563,440000000.0
2006-06-21 13:30:00,5.89555,5.89777,5.89335,5.8962,356000000.0
2006-06-21 14:00:00,5.89613,5.89834,5.89235,5.89702,381000000.0
2006-06-21 14:30:00,5.8971,5.89758,5.8907,5.8907,387000000.0
2006-06-21 15:00:00,5.89088,5.89239,5.88577,5.88818,403000000.0
2006-06-21 15:30:00,5.88903,5.89546,5.8861,5.89281,412000000.0
2006-06-21 16:00:00,5.89243,5.89487,5.88964,5.89053,377000000.0
2006-06-21 16:30:00,5.89064,5.89233,5.88817,5.89069,394000000.0
2006-06-21 17:00:00,5.89011,5.89427,5.88852,5.88879,380000000.0
2006-06-21 17:30:00,5.88897,5.89099,5.87823,5.87882,415000000.0
2006-06-21 18:00:00,5.88012,5.88195,5.87592,5.87993,394000000.0
2006-06-21 18:30:00,5.87998,5.88435,5.87932,5.8803,408000000.0
2006-06-21 19:00:00,5.88151,5.88192,5.87293,5.87542,409000000.0
2006-06-21 19:30:00,5.87552,5.87837,5.87247,5.87756,408000000.0
2006-06-21 20:00:00,5.87584,5.87803,5.874,5.87627,390000000.0
2006-06-21 20:30:00,5.87588,5.88264,5.87567,5.88128,412000000.0
2006-06-21 21:00:00,5.88238,5.88277,5.87889,5.87971,378000000.0
2006-06-21 21:30:00,5.87976,5.88219,5.87873,5.88131,408000000.0
2006-06-21 22:00:00,5.88102,5.88289,5.87867,5.88103,411000000.0
2006-06-21 22:30:00,5.88084,5.88353,5.87958,5.88234,381000000.0
2006-06-21 23:00:00,5.88283,5.8829,5.8776,5.87825,389000000.0
2006-06-21 23:30:00,5.87834,5.88053,5.87722,5.87798,433000000.0
2006-06-22 00:00:00,5.87806,5.88134,5.87718,5.88107,386000000.0
2006-06-22 00:30:00,5.88137,5.88231,5.87888,5.8821,394000000.0
2006-06-22 01:00:00,5.88132,5.88285,5.87804,5.88,380000000.0
2006-06-22 01:30:00,5.88003,5.88103,5.87702,5.87782,407000000.0
2006-06-22 02:00:00,5.87835,5.88091,5.87746,5.87886,419000000.0
2006-06-22 02:30:00,5.87969,5.88251,5.87777,5.88,404000000.0
2006-06-22 03:00:00,5.87975,5.88072,5.87739,5.87739,398000000.0
2006-06-22 03:30:00,5.87779,5.87963,5.87689,5.87795,400000000.0
2006-06-22 04:00:00,5.87744,5.88004,5.87706,5.87956,385000000.0
2006-06-22 04:30:00,5.8794,5.88047,5.87777,5.87802,383000000.0
2006-06-22 05:00:00,5.87804,5.88048,5.87689,5.87771,405000000.0
2006-06-22 05:30:00,5.87761,5.87836,5.87528,5.87554,424000000.0
2006-06-22 06:00:00,5.87592,5.87778,5.87226,5.87302,439000000.0
2006-06-22 06:30:00,5.87347,5.87513,5.87253,5.87289,390000000.0
2006-06-22 07:00:00,5.87337,5.8806,5.8727,5.87928,433000000.0
2006-06-22 07:30:00,5.87909,5.88208,5.87812,5.87949,367000000.0
2006-06-22 08:00:00,5.87992,5.88171,5.87477,5.87568,375000000.0
2006-06-22 08:30:00,5.8746,5.88151,5.87438,5.8806,403000000.0
2006-06-22 09:00:00,5.88001,5.88731,5.87949,5.88583,409000000.0
2006-06-22 09:30:00,5.88632,5.89495,5.88426,5.89379,446000000.0
2006-06-22 10:00:00,5.89317,5.89548,5.88886,5.88944,389000000.0
2006-06-22 10:30:00,5.88976,5.89529,5.8871,5.89326,367000000.0
2006-06-22 11:00:00,5.89216,5.89864,5.88942,5.89825,402000000.0
2006-06-22 11:30:00,5.89819,5.89882,5.89253,5.8948,380000000.0
2006-06-22 12:00:00,5.89469,5.90823,5.8933,5.90689,370000000.0
2006-06-22 12:30:00,5.90698,5.91864,5.90508,5.91287,388000000.0
2006-06-22 13:00:00,5.91322,5.918,5.91134,5.91376,440000000.0
2006-06-22 13:30:00,5.91475,5.9173,5.91275,5.91627,356000000.0
2006-06-22 14:00:00,5.91665,5.92305,5.91456,5.91881,381000000.0
2006-06-22 14:30:00,5.91962,5.9199,5.91313,5.9176,387000000.0
2006-06-22 15:00:00,5.91827,5.92752,5.91635,5.92619,403000000.0
2006-06-22 15:30:00,5.92724,5.9287,5.922,5.92666,412000000.0
2006-06-22 16:00:00,5.92681,5.93339,5.92559,5.92801,377000000.0
2006-06-22 16:30:00,5.92785,5.93039,5.92008,5.92281,394000000.0
2006-06-22 17:00:00,5.92281,5.92665,5.92033,5.92036,380000000.0
2006-06-22 17:30:00,5.92033,5.92099,5.91585,5.91975,415000000.0
2006-06-22 18:00:00,5.91947,5.92313,5.91322,5.91575,394000000.0
2006-06-22 18:30:00,5.91635,5.92519,5.91524,5.92384,408000000.0
2006-06-22 19:00:00,5.92424,5.9264,5.92199,5.92334,409000000.0
2006-06-22 19:30:00,5.92256,5.92318,5.91733,5.92024,408000000.0
2006-06-22 20:00:00,5.9203,5.9229,5.9174,5.91966,390000000.0
2006-06-22 20:30:00,5.91954,5.92004,5.91644,5.91793,412000000.0
2006-06-22 21:00:00,5.91835,5.92083,5.91671,5.91957,378000000.0
2006-06-22 21:30:00,5.91918,5.92231,5.91802,5.92157,408000000.0
2006-06-22 22:00:00,5.92125,5.92287,5.92004,5.92099,411000000.0
2006-06-22 22:30:00,5.92104,5.92275,5.91921,5.92079,381000000.0
2006-06-22 23:00:00,5.92009,5.92186,5.91839,5.92081,389000000.0
2006-06-22 23:30:00,5.92062,5.92621,5.92062,5.92489,433000000.0
2006-06-23 00:00:00,5.92613,5.9263,5.92125,5.92125,386000000.0
2006-06-23 00:30:00,5.92147,5.9231,5.91891,5.91908,394000000.0
2006-06-23 01:00:00,5.9184,5.92261,5.91772,5.92163,380000000.0
2006-06-23 01:30:00,5.92121,5.92214,5.91904,5.92036,407000000.0
2006-06-23 02:00:00,5.91945,5.92243,5.91837,5.92076,419000000.0
2006-06-23 02:30:00,5.92091,5.92377,5.91928,5.92158,404000000.0
2006-06-23 03:00:00,5.92266,5.9273,5.92121,5.92427,398000000.0
2006-06-23 03:30:00,5.9256,5.9298,5.92487,5.92792,400000000.0
2006-06-23 04:00:00,5.9285,5.92973,5.92566,5.92663,385000000.0
2006-06-23 04:30:00,5.92624,5.92756,5.92377,5.92446,383000000.0
2006-06-23 05:00:00,5.92459,5.92575,5.92231,5.92461,405000000.0
2006-06-23 05:30:00,5.92453,5.92781,5.92215,5.92407,424000000.0
2006-06-23 06:00:00,5.92468,5.92646,5.92243,5.92311,439000000.0
2006-06-23 06:30:00,5.92272,5.92488,5.92039,5.92346,390000000.0
2006-06-23 07:00:00,5.92192,5.92657,5.92116,5.92546,433000000.0
2006-06-23 07:30:00,5.92515,5.92603,5.92242,5.92317,367000000.0
2006-06-23 08:00:00,5.9232,5.92472,5.91972,5.92035,375000000.0
2006-06-23 08:30:00,5.91993,5.92191,5.91625,5.91955,403000000.0
2006-06-23 09:00:00,5.91944,5.92624,5.9176,5.92369,409000000.0
2006-06-23 09:30:00,5.92365,5.9279,5.91979,5.926,446000000.0
2006-06-23 10:00:00,5.92511,5.93257,5.92511,5.92835,389000000.0
2006-06-23 10:30:00,5.92779,5.93663,5.92693,5.93362,367000000.0
2006-06-23 11:00:00,5.9339,5.93542,5.93008,5.93323,402000000.0
2006-06-23 11:30:00,5.93316,5.93872,5.93196,5.93617,380000000.0
2006-06-23 12:00:00,5.93661,5.94226,5.93502,5.9375,370000000.0
2006-06-23 12:30:00,5.93732,5.9394,5.93483,5.93831,388000000.0
2006-06-23 13:00:00,5.93873,5.94088,5.93662,5.93886,440000000.0
2006-06-23 13:30:00,5.93877,5.95762,5.9367,5.95608,356000000.0
2006-06-23 14:00:00,5.9566,5.96793,5.95464,5.96144,381000000.0
2006-06-23 14:30:00,5.96249,5.96842,5.95705,5.96143,387000000.0
2006-06-23 15:00:00,5.96113,5.96127,5.95159,5.95977,403000000.0
2006-06-23 15:30:00,5.95929,5.95993,5.94849,5.95152,412000000.0
2006-06-23 16:00:00,5.95135,5.95282,5.94368,5.94455,377000000.0
2006-06-23 16:30:00,5.94495,5.95227,5.94318,5.95166,394000000.0
2006-06-23 17:00:00,5.95119,5.95238,5.94534,5.95176,380000000.0
2006-06-23 17:30:00,5.95107,5.95264,5.9473,5.94796,415000000.0
2006-06-23 18:00:00,5.94744,5.95036,5.94294,5.94636,394000000.0
2006-06-23 18:30:00,5.94636,5.94894,5.94404,5.94586,408000000.0
2006-06-23 19:00:00,5.94553,5.94933,5.9443,5.94786,409000000.0
2006-06-23 19:30:00,5.94826,5.95291,5.94679,5.95028,408000000.0
2006-06-23 20:00:00,5.95005,5.95371,5.94861,5.94998,390000000.0
2006-06-23 20:30:00,5.95009,5.95168,5.94885,5.95068,412000000.0
2006-06-23 21:00:00,5.95077,5.95277,5.94914,5.95157,378000000.0
2006-06-23 21:30:00,5.95174,5.95408,5.95072,5.95404,408000000.0
2006-06-23 22:00:00,5.95396,5.95677,5.95249,5.95449,411000000.0
2006-06-23 22:30:00,5.9541,5.95625,5.95221,5.95488,381000000.0
2006-06-26 02:00:00,5.94962,5.95213,5.94828,5.95146,419000000.0
2006-06-26 02:30:00,5.95107,5.95671,5.95058,5.95283,404000000.0
2006-06-26 03:00:00,5.9515,5.9546,5.94875,5.94984,398000000.0
2006-06-26 03:30:00,5.95006,5.95083,5.94612,5.94886,400000000.0
2006-06-26 04:00:00,5.94911,5.95201,5.94813,5.95009,385000000.0
2006-06-26 04:30:00,5.9501,5.95178,5.94747,5.94897,383000000.0
2006-06-26 05:00:00,5.94865,5.95183,5.94799,5.94959,405000000.0
2006-06-26 05:30:00,5.94942,5.95153,5.94828,5.95102,424000000.0
2006-06-26 06:00:00,5.95105,5.95262,5.9487,5.94977,439000000.0
2006-06-26 06:30:00,5.95006,5.95255,5.94948,5.95101,390000000.0
2006-06-26 07:00:00,5.95078,5.95303,5.9494,5.95085,433000000.0
2006-06-26 07:30:00,5.95074,5.95345,5.94944,5.95009,367000000.0
2006-06-26 08:00:00,5.9499,5.95679,5.9499,5.95458,375000000.0
2006-06-26 08:30:00,5.95477,5.95486,5.94504,5.94624,403000000.0
2006-06-26 09:00:00,5.9469,5.94696,5.92271,5.92331,409000000.0
2006-06-26 09:30:00,5.92361,5.92763,5.91838,5.92489,446000000.0
2006-06-26 10:00:00,5.9258,5.92804,5.92026,5.92208,389000000.0
2006-06-26 10:30:00,5.92276,5.93056,5.92095,5.92963,367000000.0
2006-06-26 11:00:00,5.92964,5.93141,5.92557,5.92839,402000000.0
2006-06-26 11:30:00,5.92805,5.93954,5.92723,5.93757,380000000.0
2006-06-26 12:00:00,5.9368,5.9377,5.9267,5.9289,370000000.0
2006-06-26 12:30:00,5.92998,5.93273,5.92368,5.92726,388000000.0
2006-06-26 13:00:00,5.92715,5.93334,5.92434,5.93334,440000000.0
2006-06-26 13:30:00,5.93154,5.93298,5.9234,5.92853,356000000.0
2006-06-26 14:00:00,5.92859,5.93135,5.92402,5.92642,381000000.0
2006-06-26 14:30:00,5.92583,5.92859,5.92347,5.92707,387000000.0
2006-06-26 15:00:00,5.92635,5.92874,5.92368,5.92469,403000000.0
2006-06-26 15:30:00,5.92521,5.93294,5.92171,5.93294,412000000.0
2006-06-26 16:00:00,5.93324,5.93806,5.9316,5.93643,377000000.0
2006-06-26 16:30:00,5.93498,5.93847,5.9327,5.93495,394000000.0
2006-06-26 17:00:00,5.93422,5.94064,5.93296,5.93516,380000000.0
2006-06-26 17:30:00,5.93524,5.93967,5.93114,5.93365,415000000.0
2006-06-26 18:00:00,5.934,5.93441,5.92726,5.93034,394000000.0
2006-06-26 18:30:00,5.92998,5.93115,5.926,5.92824,408000000.0
2006-06-26 19:00:00,5.92854,5.92854,5.91493,5.91757,409000000.0
2006-06-26 19:30:00,5.91732,5.91791,5.90973,5.91489,408000000.0
2006-06-26 20:00:00,5.91469,5.91873,5.91258,5.91805,390000000.0
2006-06-26 20:30:00,5.91725,5.92185,5.9154,5.91993,412000000.0
2006-06-26 21:00:00,5.92059,5.92339,5.91922,5.9207,378000000.0
2006-06-26 21:30:00,5.9216,5.92577,5.91957,5.91984,408000000.0
2006-06-26 22:00:00,5.91974,5.92263,5.91805,5.92051,411000000.0
2006-06-26 22:30:00,5.92028,5.92069,5.9172,5.91939,381000000.0
2006-06-26 23:00:00,5.92042,5.92079,5.91397,5.91709,389000000.0
2006-06-26 23:30:00,5.91713,5.91891,5.91437,5.91552,433000000.0
2006-06-27 00:00:00,5.91597,5.91939,5.9148,5.91762,386000000.0
2006-06-27 00:30:00,5.91769,5.91918,5.91573,5.91768,394000000.0
2006-06-27 01:00:00,5.91799,5.91799,5.9131,5.91416,380000000.0
2006-06-27 01:30:00,5.9156,5.9156,5.90681,5.90744,407000000.0
2006-06-27 02:00:00,5.90716,5.91123,5.9043,5.90731,419000000.0
2006-06-27 02:30:00,5.90759,5.90859,5.90279,5.90501,404000000.0
2006-06-27 03:00:00,5.90486,5.91154,5.90201,5.90954,398000000.0
2006-06-27 03:30:00,5.9083,5.9114,5.90622,5.90822,400000000.0
2006-06-27 04:00:00,5.90759,5.9084,5.90329,5.90609,385000000.0
2006-06-27 04:30:00,5.90665,5.90845,5.90367,5.90586,383000000.0
2006-06-27 05:00:00,5.90646,5.90831,5.90363,5.90378,405000000.0
2006-06-27 05:30:00,5.90361,5.90976,5.90361,5.90881,424000000.0
2006-06-27 06:00:00,5.90835,5.91481,5.90776,5.91119,439000000.0
2006-06-27 06:30:00,5.91135,5.91358,5.909,5.91022,390000000.0
2006-06-27 07:00:00,5.90958,5.91064,5.9059,5.90765,433000000.0
2006-06-27 07:30:00,5.90738,5.91442,5.90607,5.91436,367000000.0
2006-06-27 08:00:00,5.9142,5.9153,5.91147,5.913,375000000.0
2006-06-27 08:30:00,5.9122,5.9172,5.9099,5.91136,403000000.0
2006-06-27 09:00:00,5.91115,5.91654,5.91037,5.91588,409000000.0
2006-06-27 09:30:00,5.91574,5.92016,5.90806,5.91397,446000000.0
2006-06-27 10:00:00,5.91269,5.92255,5.90395,5.91434,389000000.0
2006-06-27 10:30:00,5.91332,5.91897,5.91267,5.91621,367000000.0
2006-06-27 11:00:00,5.91675,5.92349,5.91546,5.92063,402000000.0
2006-06-27 11:30:00,5.92039,5.92361,5.91867,5.92095,380000000.0
2006-06-27 12:00:00,5.9211,5.92942,5.91919,5.92727,370000000.0
2006-06-27 12:30:00,5.9265,5.92791,5.92287,5.92488,388000000.0
2006-06-27 13:00:00,5.9256,5.928,5.92081,5.92452,440000000.0
2006-06-27 13:30:00,5.92422,5.92829,5.92322,5.92807,356000000.0
2006-06-27 14:00:00,5.92815,5.92947,5.91855,5.92178,381000000.0
2006-06-27 14:30:00,5.92127,5.92231,5.91311,5.91588,387000000.0
2006-06-27 15:00:00,5.9167,5.91732,5.91056,5.9132,403000000.0
2006-06-27 15:30:00,5.91368,5.91916,5.91175,5.91774,412000000.0
2006-06-27 16:00:00,5.91821,5.92193,5.90803,5.91018,377000000.0
2006-06-27 16:30:00,5.91086,5.91632,5.90997,5.91499,394000000.0
2006-06-27 17:00:00,5.9152,5.9167,5.91011,5.91214,380000000.0
2006-06-27 17:30:00,5.91148,5.92096,5.90965,5.9185,415000000.0
2006-06-27 18:00:00,5.9193,5.92205,5.91675,5.91808,394000000.0
2006-06-27 18:30:00,5.91749,5.92024,5.91331,5.91675,408000000.0
2006-06-27 19:00:00,5.91654,5.91945,5.9146,5.91798,409000000.0
2006-06-27 19:30:00,5.91803,5.92172,5.91674,5.92172,408000000.0
2006-06-27 20:00:00,5.92202,5.92243,5.91811,5.91971,390000000.0
2006-06-27 20:30:00,5.91983,5.92089,5.91713,5.92065,412000000.0
2006-06-27 21:00:00,5.92033,5.92049,5.91613,5.9194,378000000.0
2006-06-27 21:30:00,5.91895,5.92192,5.91727,5.91987,408000000.0
2006-06-27 22:00:00,5.91943,5.92463,5.91908,5.92357,411000000.0
2006-06-27 22:30:00,5.92346,5.92433,5.92061,5.92328,381000000.0
2006-06-27 23:00:00,5.92337,5.92348,5.91914,5.92063,389000000.0
2006-06-27 23:30:00,5.92112,5.92569,5.91955,5.92452,433000000.0
2006-06-28 00:00:00,5.92484,5.92679,5.92195,5.92567,386000000.0
2006-06-28 00:30:00,5.92532,5.92887,5.92411,5.92727,394000000.0
2006-06-28 01:00:00,5.9279,5.92857,5.92429,5.92536,380000000.0
2006-06-28 01:30:00,5.92564,5.92755,5.9244,5.92596,407000000.0
2006-06-28 02:00:00,5.92652,5.92719,5.92207,5.92342,419000000.0
2006-06-28 02:30:00,5.92354,5.92579,5.92183,5.923,404000000.0
2006-06-28 03:00:00,5.92329,5.92731,5.92021,5.92528,398000000.0
2006-06-28 03:30:00,5.92547,5.92677,5.92355,5.92598,400000000.0
2006-06-28 04:00:00,5.92484,5.92626,5.92173,5.92252,385000000.0
2006-06-28 04:30:00,5.92293,5.92311,5.91906,5.91981,383000000.0
2006-06-28 05:00:00,5.9215,5.92664,5.92091,5.92564,405000000.0
2006-06-28 05:30:00,5.92565,5.92678,5.92324,5.92504,424000000.0
2006-06-28 06:00:00,5.92456,5.92557,5.92264,5.92322,439000000.0
2006-06-28 06:30:00,5.92386,5.92571,5.92281,5.92535,390000000.0
2006-06-28 07:00:00,5.92471,5.92587,5.92318,5.92442,433000000.0
2006-06-28 07:30:00,5.92396,5.92657,5.9231,5.92514,367000000.0
2006-06-28 08:00:00,5.92534,5.93113,5.92365,5.92783,375000000.0
2006-06-28 08:30:00,5.92766,5.9279,5.92141,5.9239,403000000.0
2006-06-28 09:00:00,5.92558,5.93367,5.92378,5.93188,409000000.0
2006-06-28 09:30:00,5.9312,5.9345,5.92905,5.93053,446000000.0
2006-06-28 10:00:00,5.9309,5.93146,5.92669,5.92934,389000000.0
2006-06-28 10:30:00,5.92923,5.93076,5.92466,5.92588,367000000.0
2006-06-28 11:00:00,5.9269,5.93096,5.92523,5.93034,402000000.0
2006-06-28 11:30:00,5.93043,5.93113,5.92701,5.9291,380000000.0
2006-06-28 12:00:00,5.92995,5.93006,5.92495,5.92562,370000000.0
2006-06-28 12:30:00,5.92632,5.93079,5.92607,5.92901,388000000.0
2006-06-28 13:00:00,5.92923,5.93164,5.92798,5.92982,440000000.0
2006-06-28 13:30:00,5.92918,5.93059,5.92622,5.9266,356000000.0
2006-06-28 14:00:00,5.92693,5.93083,5.92369,5.92898,381000000.0
2006-06-28 14:30:00,5.93138,5.93849,5.92687,5.9369,387000000.0
2006-06-28 15:00:00,5.93639,5.93813,5.9329,5.93532,403000000.0
2006-06-28 15:30:00,5.93429,5.93552,5.92926,5.93364,412000000.0
2006-06-28 16:00:00,5.93448,5.94526,5.9313,5.94418,377000000.0
2006-06-28 16:30:00,5.94402,5.95265,5.94268,5.94799,394000000.0
2006-06-28 17:00:00,5.94705,5.94818,5.94169,5.94346,380000000.0
2006-06-28 17:30:00,5.94349,5.94778,5.94203,5.94527,415000000.0
2006-06-28 18:00:00,5.94444,5.94963,5.9412,5.9412,394000000.0
2006-06-28 18:30:00,5.9416,5.94462,5.94128,5.94339,408000000.0
2006-06-28 19:00:00,5.94387,5.94743,5.9427,5.94634,409000000.0
2006-06-28 19:30:00,5.94604,5.94604,5.9419,5.94258,408000000.0
2006-06-28 20:00:00,5.94231,5.94311,5.93973,5.94017,390000000.0
2006-06-28 20:30:00,5.93986,5.94151,5.93207,5.93207,412000000.0
2006-06-28 21:00:00,5.93256,5.93599,5.93213,5.9332,378000000.0
2006-06-28 21:30:00,5.93429,5.93617,5.93372,5.93469,408000000.0
2006-06-28 22:00:00,5.93491,5.9363,5.93166,5.93305,411000000.0
2006-06-28 22:30:00,5.9321,5.93436,5.93159,5.93389,381000000.0
2006-06-28 23:00:00,5.93132,5.93489,5.93112,5.9343,389000000.0
2006-06-28 23:30:00,5.93432,5.93893,5.93275,5.9381,433000000.0
2006-06-29 00:00:00,5.93797,5.9416,5.93551,5.93787,386000000.0
2006-06-29 00:30:00,5.93804,5.94053,5.937,5.93856,394000000.0
2006-06-29 01:00:00,5.93977,5.94353,5.93774,5.93973,380000000.0
2006-06-29 01:30:00,5.93948,5.94182,5.93793,5.93861,407000000.0
2006-06-29 02:00:00,5.94035,5.94116,5.93751,5.93822,419000000.0
2006-06-29 02:30:00,5.93826,5.94161,5.9369,5.94016,404000000.0
2006-06-29 03:00:00,5.9387,5.94209,5.93868,5.94015,398000000.0
2006-06-29 03:30:00,5.94173,5.94225,5.93854,5.9407,400000000.0
2006-06-29 04:00:00,5.94057,5.9419,5.93348,5.93821,385000000.0
2006-06-29 04:30:00,5.9384,5.93948,5.93639,5.93818,383000000.0
2006-06-29 05:00:00,5.93755,5.93998,5.93592,5.9389,405000000.0
2006-06-29 05:30:00,5.93852,5.94089,5.93754,5.93957,424000000.0
2006-06-29 06:00:00,5.93938,5.94109,5.93706,5.93898,439000000.0
2006-06-29 06:30:00,5.93915,5.94029,5.93711,5.9372,390000000.0
2006-06-29 07:00:00,5.93685,5.93885,5.93482,5.93687,433000000.0
2006-06-29 07:30:00,5.93626,5.94011,5.93464,5.93769,367000000.0
2006-06-29 08:00:00,5.93711,5.94048,5.93461,5.93675,375000000.0
2006-06-29 08:30:00,5.93658,5.94119,5.93458,5.9406,403000000.0
2006-06-29 09:00:00,5.94026,5.941,5.93661,5.93736,409000000.0
2006-06-29 09:30:00,5.93814,5.93975,5.93606,5.93621,446000000.0
2006-06-29 10:00:00,5.93669,5.94355,5.93599,5.94352,389000000.0
2006-06-29 10:30:00,5.94337,5.94536,5.93945,5.94143,367000000.0
2006-06-29 11:00:00,5.94074,5.94459,5.93932,5.94315,402000000.0
2006-06-29 11:30:00,5.94315,5.9494,5.9415,5.94652,380000000.0
2006-06-29 12:00:00,5.94677,5.94799,5.94193,5.94371,370000000.0
2006-06-29 12:30:00,5.94373,5.94769,5.94295,5.94739,388000000.0
2006-06-29 13:00:00,5.94835,5.95101,5.94637,5.94885,440000000.0
2006-06-29 13:30:00,5.94709,5.95004,5.94577,5.9481,356000000.0
2006-06-29 14:00:00,5.94655,5.948,5.94365,5.94699,381000000.0
2006-06-29 14:30:00,5.9474,5.94778,5.93411,5.93638,387000000.0
2006-06-29 15:00:00,5.93626,5.94008,5.93503,5.93738,403000000.0
2006-06-29 15:30:00,5.93803,5.94421,5.93584,5.94301,412000000.0
2006-06-29 16:00:00,5.9429,5.94394,5.93512,5.94038,377000000.0
2006-06-29 16:30:00,5.94088,5.94394,5.93691,5.94134,394000000.0
2006-06-29 17:00:00,5.94118,5.94333,5.93817,5.93936,380000000.0
2006-06-29 17:30:00,5.93957,5.94678,5.93816,5.94356,415000000.0
2006-06-29 18:00:00,5.94459,5.94615,5.93925,5.93986,394000000.0
2006-06-29 18:30:00,5.93936,5.94543,5.93856,5.94074,408000000.0
2006-06-29 19:00:00,5.94109,5.94194,5.937,5.93756,409000000.0
2006-06-29 19:30:00,5.93664,5.9475,5.93618,5.94465,408000000.0
2006-06-29 20:00:00,5.9447,5.94969,5.90271,5.90538,390000000.0
2006-06-29 20:30:00,5.90552,5.90592,5.88173,5.8834,412000000.0
2006-06-29 21:00:00,5.88386,5.89351,5.88305,5.88735,378000000.0
2006-06-29 21:30:00,5.88802,5.89433,5.88705,5.88999,408000000.0
2006-06-29 22:00:00,5.89037,5.89211,5.88735,5.88961,411000000.0
2006-06-29 22:30:00,5.88908,5.89163,5.88193,5.88328,381000000.0
2006-06-29 23:00:00,5.88278,5.88664,5.88093,5.88426,389000000.0
2006-06-29 23:30:00,5.88421,5.8856,5.87963,5.88016,433000000.0
2006-06-30 00:00:00,5.88078,5.88317,5.88013,5.88162,386000000.0
2006-06-30 00:30:00,5.8803,5.88503,5.88018,5.88317,394000000.0
2006-06-30 01:00:00,5.88403,5.88602,5.88205,5.88314,380000000.0
2006-06-30 01:30:00,5.8832,5.88428,5.87987,5.88324,407000000.0
2006-06-30 02:00:00,5.88265,5.88446,5.87966,5.88307,419000000.0
2006-06-30 02:30:00,5.88265,5.88408,5.87762,5.87922,404000000.0
2006-06-30 03:00:00,5.87953,5.88021,5.86791,5.87041,398000000.0
2006-06-30 03:30:00,5.86855,5.87056,5.85863,5.86256,400000000.0
2006-06-30 04:00:00,5.86218,5.86492,5.85915,5.86052,385000000.0
2006-06-30 04:30:00,5.86059,5.86797,5.85959,5.86797,383000000.0
2006-06-30 05:00:00,5.86779,5.86857,5.86196,5.86246,405000000.0
2006-06-30 05:30:00,5.86091,5.86373,5.85664,5.86235,424000000.0
2006-06-30 06:00:00,5.86377,5.86542,5.85829,5.85892,439000000.0
2006-06-30 06:30:00,5.85939,5.86193,5.85814,5.86055,390000000.0
2006-06-30 07:00:00,5.85908,5.86072,5.85586,5.85667,433000000.0
2006-06-30 07:30:00,5.85601,5.85878,5.85081,5.85462,367000000.0
2006-06-30 08:00:00,5.85437,5.86622,5.8528,5.86406,375000000.0
2006-06-30 08:30:00,5.86425,5.86773,5.86356,5.86528,403000000.0
2006-06-30 09:00:00,5.86544,5.86643,5.85777,5.85955,409000000.0
2006-06-30 09:30:00,5.85924,5.86147,5.85525,5.85931,446000000.0
2006-06-30 10:00:00,5.85899,5.86464,5.85846,5.86168,389000000.0
2006-06-30 10:30:00,5.86198,5.86314,5.85875,5.86149,367000000.0
2006-06-30 11:00:00,5.86081,5.86414,5.85922,5.86095,402000000.0
2006-06-30 11:30:00,5.86072,5.86184,5.85888,5.86068,380000000.0
2006-06-30 12:00:00,5.86146,5.86437,5.85662,5.85924,370000000.0
2006-06-30 12:30:00,5.85871,5.86353,5.85801,5.86184,388000000.0
2006-06-30 13:00:00,5.8621,5.86228,5.85948,5.86228,440000000.0
2006-06-30 13:30:00,5.86532,5.86532,5.85975,5.86406,356000000.0
2006-06-30 14:00:00,5.86483,5.86528,5.85797,5.86034,381000000.0
2006-06-30 14:30:00,5.8596,5.86026,5.83626,5.84583,387000000.0
2006-06-30 15:00:00,5.84683,5.84745,5.83867,5.84254,403000000.0
2006-06-30 15:30:00,5.84278,5.84339,5.83491,5.83491,412000000.0
2006-06-30 16:00:00,5.8362,5.84231,5.83549,5.83914,377000000.0
2006-06-30 16:30:00,5.83888,5.83888,5.82637,5.82874,394000000.0
2006-06-30 17:00:00,5.82924,5.83428,5.82495,5.83057,380000000.0
2006-06-30 17:30:00,5.83102,5.83482,5.83034,5.83178,415000000.0
2006-06-30 18:00:00,5.83186,5.83283,5.82898,5.83148,394000000.0
2006-06-30 18:30:00,5.83137,5.83258,5.82711,5.82826,408000000.0
2006-06-30 19:00:00,5.82762,5.8298,5.82644,5.82816,409000000.0
2006-06-30 19:30:00,5.82687,5.83154,5.82557,5.83089,408000000.0
2006-06-30 20:00:00,5.83031,5.83208,5.82516,5.83004,390000000.0
2006-06-30 20:30:00,5.82896,5.83015,5.82734,5.82757,412000000.0
2006-06-30 21:00:00,5.82812,5.82846,5.82471,5.82583,378000000.0
2006-06-30 21:30:00,5.82581,5.82769,5.82476,5.82633,408000000.0
2006-06-30 22:00:00,5.82465,5.82602,5.82263,5.8247,411000000.0
2006-06-30 22:30:00,5.82476,5.82642,5.82305,5.82589,381000000.0
2006-07-03 02:00:00,5.82473,5.8316,5.82402,5.82402,419000000.0
2006-07-03 02:30:00,5.82494,5.82954,5.82092,5.82842,404000000.0
2006-07-03 03:00:00,5.82812,5.8349,5.82678,5.833,398000000.0
2006-07-03 03:30:00,5.83348,5.83558,5.83207,5.83309,400000000.0
2006-07-03 04:00:00,5.83297,5.83428,5.82951,5.83108,385000000.0
2006-07-03 04:30:00,5.83124,5.8313,5.82796,5.82837,383000000.0
2006-07-03 05:00:00,5.82816,5.8312,5.82665,5.82807,405000000.0
2006-07-03 05:30:00,5.82735,5.8294,5.82614,5.82717,424000000.0
2006-07-03 06:00:00,5.82714,5.82872,5.8257,5.82694,439000000.0
2006-07-03 06:30:00,5.82712,5.82986,5.82688,5.82835,390000000.0
2006-07-03 07:00:00,5.82839,5.83088,5.8265,5.82891,433000000.0
2006-07-03 07:30:00,5.82924,5.83218,5.82807,5.83094,367000000.0
2006-07-03 08:00:00,5.83061,5.83217,5.82657,5.82917,375000000.0
2006-07-03 08:30:00,5.82953,5.83085,5.8213,5.82729,403000000.0
2006-07-03 09:00:00,5.82681,5.83207,5.82505,5.83095,409000000.0
2006-07-03 09:30:00,5.82982,5.83391,5.8277,5.83253,446000000.0
2006-07-03 10:00:00,5.83257,5.83717,5.83013,5.83627,389000000.0
2006-07-03 10:30:00,5.83646,5.83742,5.83249,5.83391,367000000.0
2006-07-03 11:00:00,5.83377,5.83707,5.83129,5.83562,402000000.0
2006-07-03 11:30:00,5.83694,5.83907,5.83164,5.834,380000000.0
2006-07-03 12:00:00,5.83427,5.83778,5.8302,5.83093,370000000.0
2006-07-03 12:30:00,5.83088,5.83157,5.81892,5.82402,388000000.0
2006-07-03 13:00:00,5.8234,5.82602,5.81708,5.82225,440000000.0
2006-07-03 13:30:00,5.82234,5.82491,5.81961,5.82253,356000000.0
2006-07-03 14:00:00,5.8219,5.82752,5.82099,5.82458,381000000.0
2006-07-03 14:30:00,5.82465,5.83242,5.82303,5.82925,387000000.0
2006-07-03 15:00:00,5.82969,5.83008,5.82409,5.82529,403000000.0
2006-07-03 15:30:00,5.82511,5.83441,5.82511,5.83186,412000000.0
2006-07-03 16:00:00,5.83065,5.83087,5.81274,5.81534,377000000.0
2006-07-03 16:30:00,5.81531,5.82269,5.81228,5.82171,394000000.0
2006-07-03 17:00:00,5.82098,5.83232,5.82033,5.82578,380000000.0
2006-07-03 17:30:00,5.82589,5.83201,5.82484,5.82584,415000000.0
2006-07-03 18:00:00,5.82643,5.8284,5.8203,5.82331,394000000.0
2006-07-03 18:30:00,5.82301,5.82736,5.81993,5.82363,408000000.0
2006-07-03 19:00:00,5.82367,5.82497,5.81683,5.81811,409000000.0
2006-07-03 19:30:00,5.81787,5.82013,5.81676,5.81953,408000000.0
2006-07-03 20:00:00,5.81942,5.82314,5.81738,5.8222,390000000.0
2006-07-03 20:30:00,5.82185,5.82362,5.82018,5.82217,412000000.0
2006-07-03 21:00:00,5.82284,5.82314,5.81915,5.82052,378000000.0
2006-07-03 21:30:00,5.82046,5.82203,5.81744,5.81897,408000000.0
2006-07-03 22:00:00,5.81811,5.8217,5.81789,5.82062,411000000.0
2006-07-03 22:30:00,5.82069,5.82241,5.81865,5.82071,381000000.0
2006-07-03 23:00:00,5.82085,5.82489,5.82042,5.82283,389000000.0
2006-07-03 23:30:00,5.82322,5.82645,5.82247,5.82507,433000000.0
2006-07-04 00:00:00,5.82552,5.82631,5.82164,5.82355,386000000.0
2006-07-04 00:30:00,5.82406,5.82522,5.82132,5.82208,394000000.0
2006-07-04 01:00:00,5.82167,5.82464,5.82114,5.82284,380000000.0
2006-07-04 01:30:00,5.82264,5.82448,5.82075,5.82162,407000000.0
2006-07-04 02:00:00,5.82174,5.82601,5.82137,5.82289,419000000.0
2006-07-04 02:30:00,5.82383,5.82554,5.81897,5.82256,404000000.0
2006-07-04 03:00:00,5.82151,5.82234,5.81721,5.8177,398000000.0
2006-07-04 03:30:00,5.81794,5.82107,5.81709,5.81841,400000000.0
2006-07-04 04:00:00,5.8182,5.82318,5.81803,5.82166,385000000.0
2006-07-04 04:30:00,5.82076,5.82299,5.81969,5.82135,383000000.0
2006-07-04 05:00:00,5.82107,5.82236,5.8188,5.81993,405000000.0
2006-07-04 05:30:00,5.82001,5.82036,5.81753,5.82015,424000000.0
2006-07-04 06:00:00,5.81942,5.82052,5.81731,5.81915,439000000.0
2006-07-04 06:30:00,5.81951,5.82073,5.81674,5.81855,390000000.0
2006-07-04 07:00:00,5.81822,5.82054,5.81668,5.81758,433000000.0
2006-07-04 07:30:00,5.81748,5.82322,5.81748,5.81849,367000000.0
2006-07-04 08:00:00,5.81919,5.81959,5.81224,5.81369,375000000.0
2006-07-04 08:30:00,5.81296,5.81684,5.81184,5.8141,403000000.0
2006-07-04 09:00:00,5.81381,5.82022,5.8122,5.81609,409000000.0
2006-07-04 09:30:00,5.81627,5.81979,5.81538,5.81789,446000000.0
2006-07-04 10:00:00,5.81773,5.81952,5.81637,5.81896,389000000.0
2006-07-04 10:30:00,5.81932,5.81964,5.8133,5.81525,367000000.0
2006-07-04 11:00:00,5.81547,5.81947,5.81397,5.81669,402000000.0
2006-07-04 11:30:00,5.81745,5.81952,5.81468,5.81819,380000000.0
2006-07-04 12:00:00,5.81846,5.8212,5.81564,5.82041,370000000.0
2006-07-04 12:30:00,5.82027,5.82531,5.81743,5.82461,388000000.0
2006-07-04 13:00:00,5.82407,5.82606,5.82235,5.82417,440000000.0
2006-07-04 13:30:00,5.82485,5.82702,5.82361,5.82516,356000000.0
2006-07-04 14:00:00,5.82465,5.82836,5.82234,5.82565,381000000.0
2006-07-04 14:30:00,5.82521,5.82702,5.82098,5.82327,387000000.0
2006-07-04 15:00:00,5.82283,5.82432,5.81693,5.82061,403000000.0
2006-07-04 15:30:00,5.82082,5.82341,5.81887,5.81983,412000000.0
2006-07-04 16:00:00,5.82031,5.82314,5.81859,5.81981,377000000.0
2006-07-04 16:30:00,5.82126,5.8262,5.81959,5.8233,394000000.0
2006-07-04 17:00:00,5.82344,5.82749,5.82107,5.8247,380000000.0
2006-07-04 17:30:00,5.82381,5.82666,5.82173,5.82423,415000000.0
2006-07-04 18:00:00,5.82524,5.82657,5.82266,5.82561,394000000.0
2006-07-04 18:30:00,5.82611,5.82715,5.82286,5.82333,408000000.0
2006-07-04 19:00:00,5.82329,5.82583,5.82239,5.8244,409000000.0
2006-07-04 19:30:00,5.82368,5.82472,5.81804,5.81996,408000000.0
2006-07-04 20:00:00,5.81957,5.82072,5.8177,5.81813,390000000.0
2006-07-04 20:30:00,5.81775,5.81998,5.81681,5.81797,412000000.0
2006-07-04 21:00:00,5.81831,5.82158,5.81774,5.81981,378000000.0
2006-07-04 21:30:00,5.82095,5.82451,5.81911,5.82191,408000000.0
2006-07-04 22:00:00,5.82193,5.82467,5.81916,5.82295,411000000.0
2006-07-04 22:30:00,5.82299,5.82574,5.81826,5.82197,381000000.0
2006-07-04 23:00:00,5.82212,5.82529,5.82124,5.82451,389000000.0
2006-07-04 23:30:00,5.82602,5.82829,5.8245,5.82654,433000000.0
2006-07-05 00:00:00,5.82672,5.83238,5.8258,5.82775,386000000.0
2006-07-05 00:30:00,5.82759,5.82964,5.82527,5.82786,394000000.0
2006-07-05 01:00:00,5.82856,5.83108,5.82604,5.83092,380000000.0
2006-07-05 01:30:00,5.83106,5.8345,5.8283,5.83297,407000000.0
2006-07-05 02:00:00,5.83147,5.83333,5.82838,5.82929,419000000.0
2006-07-05 02:30:00,5.82964,5.8333,5.82847,5.83107,404000000.0
2006-07-05 03:00:00,5.83022,5.83578,5.82859,5.83281,398000000.0
2006-07-05 03:30:00,5.83373,5.83493,5.83149,5.83226,400000000.0
2006-07-05 04:00:00,5.83263,5.83447,5.8314,5.83298,385000000.0
2006-07-05 04:30:00,5.83273,5.83379,5.82865,5.82953,383000000.0
2006-07-05 05:00:00,5.82918,5.83088,5.82611,5.82881,405000000.0
2006-07-05 05:30:00,5.8286,5.8299,5.82494,5.82573,424000000.0
2006-07-05 06:00:00,5.82538,5.82744,5.82323,5.82509,439000000.0
2006-07-05 06:30:00,5.8252,5.82629,5.81786,5.81962,390000000.0
2006-07-05 07:00:00,5.8199,5.82063,5.81347,5.81421,433000000.0
2006-07-05 07:30:00,5.814,5.81544,5.80771,5.81228,367000000.0
2006-07-05 08:00:00,5.81123,5.82057,5.80488,5.81975,375000000.0
2006-07-05 08:30:00,5.82017,5.83216,5.81531,5.83084,403000000.0
2006-07-05 09:00:00,5.83155,5.83976,5.82735,5.83558,409000000.0
2006-07-05 09:30:00,5.83603,5.84543,5.83399,5.84203,446000000.0
2006-07-05 10:00:00,5.84296,5.84605,5.83744,5.8391,389000000.0
2006-07-05 10:30:00,5.83957,5.84107,5.83487,5.84089,367000000.0
2006-07-05 11:00:00,5.84112,5.8477,5.83841,5.83851,402000000.0
2006-07-05 11:30:00,5.839,5.84201,5.83636,5.83787,380000000.0
2006-07-05 12:00:00,5.8391,5.83981,5.83521,5.8373,370000000.0
2006-07-05 12:30:00,5.83735,5.83979,5.83082,5.83327,388000000.0
2006-07-05 13:00:00,5.83361,5.83456,5.82844,5.82965,440000000.0
2006-07-05 13:30:00,5.82919,5.83166,5.82413,5.8265,356000000.0
2006-07-05 14:00:00,5.8258,5.84456,5.82377,5.84277,381000000.0
2006-07-05 14:30:00,5.84327,5.84857,5.83886,5.84558,387000000.0
2006-07-05 15:00:00,5.8459,5.85381,5.84184,5.85055,403000000.0
2006-07-05 15:30:00,5.85009,5.8586,5.84778,5.85439,412000000.0
2006-07-05 16:00:00,5.85517,5.86361,5.85449,5.86172,377000000.0
2006-07-05 16:30:00,5.86178,5.86533,5.85968,5.86077,394000000.0
2006-07-05 17:00:00,5.86044,5.8612,5.85468,5.8576,380000000.0
2006-07-05 17:30:00,5.85648,5.85844,5.85364,5.85617,415000000.0
2006-07-05 18:00:00,5.85668,5.85814,5.85441,5.85595,394000000.0
2006-07-05 18:30:00,5.8548,5.85826,5.85447,5.85707,408000000.0
2006-07-05 19:00:00,5.85601,5.85816,5.85385,5.85632,409000000.0
2006-07-05 19:30:00,5.85498,5.85827,5.85298,5.85715,408000000.0
2006-07-05 20:00:00,5.85734,5.85734,5.85265,5.85473,390000000.0
2006-07-05 20:30:00,5.85508,5.85508,5.85044,5.85236,412000000.0
2006-07-05 21:00:00,5.852,5.85694,5.85095,5.85221,378000000.0
2006-07-05 21:30:00,5.85205,5.85563,5.85135,5.85509,408000000.0
2006-07-05 22:00:00,5.85468,5.85648,5.85243,5.85497,411000000.0
2006-07-05 22:30:00,5.85504,5.85691,5.85376,5.85558,381000000.0
2006-07-05 23:00:00,5.85694,5.86026,5.8552,5.85666,389000000.0
2006-07-05 23:30:00,5.85668,5.85904,5.8549,5.85606,433000000.0
2006-07-06 00:00:00,5.8565,5.85776,5.85183,5.85327,386000000.0
2006-07-06 00:30:00,5.85326,5.85518,5.85148,5.85405,394000000.0
2006-07-06 01:00:00,5.85363,5.85564,5.85109,5.8529,380000000.0
2006-07-06 01:30:00,5.85233,5.85547,5.85071,5.85397,407000000.0
2006-07-06 02:00:00,5.85412,5.85548,5.85049,5.85319,419000000.0
2006-07-06 02:30:00,5.85468,5.85916,5.85361,5.85832,404000000.0
2006-07-06 03:00:00,5.8576,5.85818,5.85337,5.85371,398000000.0
2006-07-06 03:30:00,5.85244,5.8551,5.85092,5.85304,400000000.0
2006-07-06 04:00:00,5.85268,5.85508,5.85146,5.854,385000000.0
2006-07-06 04:30:00,5.85366,5.85435,5.85119,5.85238,383000000.0
2006-07-06 05:00:00,5.85189,5.85414,5.8498,5.85118,405000000.0
2006-07-06 05:30:00,5.85093,5.85345,5.84933,5.85201,424000000.0
2006-07-06 06:00:00,5.85237,5.85333,5.84922,5.85098,439000000.0
2006-07-06 06:30:00,5.85144,5.85597,5.85024,5.85467,390000000.0
2006-07-06 07:00:00,5.85509,5.85625,5.85292,5.85437,433000000.0
2006-07-06 07:30:00,5.8548,5.85629,5.85246,5.85365,367000000.0
2006-07-06 08:00:00,5.85309,5.85341,5.84859,5.84971,375000000.0
2006-07-06 08:30:00,5.84985,5.85204,5.84704,5.85013,403000000.0
2006-07-06 09:00:00,5.84944,5.85159,5.84537,5.8504,409000000.0
2006-07-06 09:30:00,5.84922,5.8502,5.84508,5.8483,446000000.0
2006-07-06 10:00:00,5.84866,5.85674,5.84773,5.85389,389000000.0
2006-07-06 10:30:00,5.85345,5.85541,5.85159,5.85364,367000000.0
2006-07-06 11:00:00,5.85339,5.85463,5.8499,5.85356,402000000.0
2006-07-06 11:30:00,5.85443,5.85461,5.85129,5.85291,380000000.0
2006-07-06 12:00:00,5.85307,5.85656,5.85227,5.85447,370000000.0
2006-07-06 12:30:00,5.85444,5.85452,5.84824,5.85037,388000000.0
2006-07-06 13:00:00,5.85126,5.85366,5.84905,5.85083,440000000.0
2006-07-06 13:30:00,5.84952,5.85385,5.84565,5.84646,356000000.0
2006-07-06 14:00:00,5.84597,5.85288,5.84574,5.84915,381000000.0
2006-07-06 14:30:00,5.84948,5.8503,5.83019,5.84019,387000000.0
2006-07-06 15:00:00,5.84063,5.85165,5.83973,5.84195,403000000.0
2006-07-06 15:30:00,5.84198,5.84972,5.84164,5.84393,412000000.0
2006-07-06 16:00:00,5.84324,5.84462,5.83422,5.83805,377000000.0
2006-07-06 16:30:00,5.83848,5.84326,5.83692,5.84295,394000000.0
2006-07-06 17:00:00,5.84304,5.84414,5.83729,5.83806,380000000.0
2006-07-06 17:30:00,5.83795,5.84133,5.83653,5.84111,415000000.0
2006-07-06 18:00:00,5.84053,5.84284,5.83866,5.84164,394000000.0
2006-07-06 18:30:00,5.84177,5.84283,5.83925,5.83989,408000000.0
2006-07-06 19:00:00,5.84084,5.84144,5.83454,5.83734,409000000.0
2006-07-06 19:30:00,5.83658,5.83835,5.83495,5.83624,408000000.0
2006-07-06 20:00:00,5.83467,5.83529,5.83059,5.8315,390000000.0
2006-07-06 20:30:00,5.83267,5.83415,5.8307,5.83168,412000000.0
2006-07-06 21:00:00,5.83143,5.83352,5.82965,5.8313,378000000.0
2006-07-06 21:30:00,5.83177,5.83342,5.83048,5.83158,408000000.0
2006-07-06 22:00:00,5.83165,5.833,5.82967,5.83219,411000000.0
2006-07-06 22:30:00,5.8321,5.83269,5.82915,5.82995,381000000.0
2006-07-06 23:00:00,5.83034,5.83169,5.82855,5.83112,389000000.0
2006-07-06 23:30:00,5.8312,5.83156,5.82859,5.83091,433000000.0
2006-07-07 00:00:00,5.83132,5.83248,5.82925,5.83146,386000000.0
2006-07-07 00:30:00,5.83173,5.83375,5.83051,5.83156,394000000.0
2006-07-07 01:00:00,5.83212,5.83352,5.82921,5.83174,380000000.0
2006-07-07 01:30:00,5.8317,5.83405,5.83142,5.83297,407000000.0
2006-07-07 02:00:00,5.83278,5.83467,5.83052,5.83425,419000000.0
2006-07-07 02:30:00,5.83426,5.8361,5.83266,5.83436,404000000.0
2006-07-07 03:00:00,5.83442,5.83577,5.83147,5.83215,398000000.0
2006-07-07 03:30:00,5.83251,5.83479,5.83135,5.83467,400000000.0
2006-07-07 04:00:00,5.83454,5.83504,5.83062,5.83207,385000000.0
2006-07-07 04:30:00,5.83156,5.83445,5.83081,5.83356,383000000.0
2006-07-07 05:00:00,5.83368,5.83481,5.83142,5.83284,405000000.0
2006-07-07 05:30:00,5.83274,5.83523,5.83167,5.83429,424000000.0
2006-07-07 06:00:00,5.8349,5.83652,5.83307,5.83322,439000000.0
2006-07-07 06:30:00,5.83336,5.83611,5.8322,5.83516,390000000.0
2006-07-07 07:00:00,5.83471,5.83638,5.83339,5.83513,433000000.0
2006-07-07 07:30:00,5.83474,5.83929,5.83411,5.83602,367000000.0
2006-07-07 08:00:00,5.83595,5.83702,5.83154,5.83301,375000000.0
2006-07-07 08:30:00,5.83406,5.83447,5.83029,5.83237,403000000.0
2006-07-07 09:00:00,5.83194,5.83355,5.82755,5.83113,409000000.0
2006-07-07 09:30:00,5.83049,5.83344,5.82899,5.83041,446000000.0
2006-07-07 10:00:00,5.83079,5.83396,5.83007,5.83195,389000000.0
2006-07-07 10:30:00,5.83238,5.83699,5.82981,5.83391,367000000.0
2006-07-07 11:00:00,5.83394,5.83567,5.8306,5.8311,402000000.0
2006-07-07 11:30:00,5.82989,5.8329,5.82629,5.83035,380000000.0
2006-07-07 12:00:00,5.83087,5.83439,5.82993,5.8322,370000000.0
2006-07-07 12:30:00,5.83231,5.83453,5.83084,5.8338,388000000.0
2006-07-07 13:00:00,5.83294,5.83369,5.82894,5.83245,440000000.0
2006-07-07 13:30:00,5.83274,5.83363,5.82908,5.83271,356000000.0
2006-07-07 14:00:00,5.83409,5.83422,5.81591,5.81591,381000000.0
2006-07-07 14:30:00,5.81371,5.81498,5.79471,5.81231,387000000.0
2006-07-07 15:00:00,5.8122,5.81834,5.80755,5.81117,403000000.0
2006-07-07 15:30:00,5.81013,5.81345,5.80599,5.81055,412000000.0
2006-07-07 16:00:00,5.81099,5.81419,5.80773,5.81067,377000000.0
2006-07-07 16:30:00,5.80899,5.81166,5.80675,5.81103,394000000.0
2006-07-07 17:00:00,5.8111,5.81188,5.80784,5.80929,380000000.0
2006-07-07 17:30:00,5.80856,5.81796,5.80828,5.8115,415000000.0
2006-07-07 18:00:00,5.81183,5.81357,5.80957,5.81016,394000000.0
2006-07-07 18:30:00,5.80998,5.81145,5.8085,5.81016,408000000.0
2006-07-07 19:00:00,5.8103,5.81152,5.80686,5.80784,409000000.0
2006-07-07 19:30:00,5.80817,5.80973,5.8071,5.80834,408000000.0
2006-07-07 20:00:00,5.80945,5.81488,5.80809,5.81179,390000000.0
2006-07-07 20:30:00,5.81087,5.81641,5.81052,5.81414,412000000.0
2006-07-07 21:00:00,5.81343,5.81587,5.81178,5.81382,378000000.0
2006-07-07 21:30:00,5.81377,5.81572,5.81203,5.81446,408000000.0
2006-07-07 22:00:00,5.8146,5.81834,5.81232,5.81599,411000000.0
2006-07-07 22:30:00,5.81577,5.81754,5.81368,5.81532,381000000.0
2006-07-10 02:00:00,5.81665,5.82618,5.81652,5.82456,419000000.0
2006-07-10 02:30:00,5.82415,5.82676,5.81994,5.82467,404000000.0
2006-07-10 03:00:00,5.82466,5.82575,5.82242,5.82375,398000000.0
2006-07-10 03:30:00,5.8239,5.82497,5.81916,5.82115,400000000.0
2006-07-10 04:00:00,5.82111,5.82796,5.81991,5.82614,385000000.0
2006-07-10 04:30:00,5.82557,5.82678,5.82235,5.82306,383000000.0
2006-07-10 05:00:00,5.82334,5.82528,5.81852,5.82245,405000000.0
2006-07-10 05:30:00,5.82318,5.82569,5.82039,5.82377,424000000.0
2006-07-10 06:00:00,5.82413,5.82457,5.821,5.82359,439000000.0
2006-07-10 06:30:00,5.82394,5.82403,5.82034,5.82256,390000000.0
2006-07-10 07:00:00,5.82195,5.82471,5.82084,5.82305,433000000.0
2006-07-10 07:30:00,5.8226,5.82573,5.82046,5.82524,367000000.0
2006-07-10 08:00:00,5.82547,5.82678,5.81735,5.82,375000000.0
2006-07-10 08:30:00,5.82056,5.8278,5.81859,5.82417,403000000.0
2006-07-10 09:00:00,5.82423,5.82544,5.81643,5.81794,409000000.0
2006-07-10 09:30:00,5.81828,5.82515,5.81695,5.82121,446000000.0
2006-07-10 10:00:00,5.82155,5.82334,5.81639,5.81882,389000000.0
2006-07-10 10:30:00,5.81863,5.82181,5.81779,5.81961,367000000.0
2006-07-10 11:00:00,5.81922,5.83062,5.81801,5.83034,402000000.0
2006-07-10 11:30:00,5.8306,5.8347,5.82754,5.83078,380000000.0
2006-07-10 12:00:00,5.83074,5.83137,5.82856,5.83004,370000000.0
2006-07-10 12:30:00,5.83048,5.83651,5.82762,5.83489,388000000.0
2006-07-10 13:00:00,5.8341,5.84462,5.83407,5.84103,440000000.0
2006-07-10 13:30:00,5.84111,5.84405,5.83921,5.84387,356000000.0
2006-07-10 14:00:00,5.84397,5.84853,5.84073,5.8485,381000000.0
2006-07-10 14:30:00,5.84777,5.85423,5.84555,5.85001,387000000.0
2006-07-10 15:00:00,5.84958,5.85084,5.84568,5.84865,403000000.0
2006-07-10 15:30:00,5.84959,5.85732,5.8489,5.85439,412000000.0
2006-07-10 16:00:00,5.85506,5.85728,5.85139,5.85394,377000000.0
2006-07-10 16:30:00,5.8541,5.85459,5.84929,5.8497,394000000.0
2006-07-10 17:00:00,5.85007,5.8509,5.84443,5.84549,380000000.0
2006-07-10 17:30:00,5.84624,5.85156,5.84312,5.84391,415000000.0
2006-07-10 18:00:00,5.84395,5.85174,5.83916,5.84992,394000000.0
2006-07-10 18:30:00,5.85113,5.85271,5.84858,5.85021,408000000.0
2006-07-10 19:00:00,5.85144,5.85222,5.84762,5.85039,409000000.0
2006-07-10 19:30:00,5.8505,5.85519,5.8497,5.85285,408000000.0
2006-07-10 20:00:00,5.85297,5.85587,5.8506,5.85241,390000000.0
2006-07-10 20:30:00,5.85142,5.85326,5.8497,5.85225,412000000.0
2006-07-10 21:00:00,5.85243,5.85322,5.84514,5.84585,378000000.0
2006-07-10 21:30:00,5.84573,5.85171,5.84573,5.84995,408000000.0
2006-07-10 22:00:00,5.84979,5.85156,5.84844,5.84968,411000000.0
2006-07-10 22:30:00,5.85012,5.85454,5.84919,5.85418,381000000.0
2006-07-10 23:00:00,5.85477,5.85485,5.84737,5.84853,389000000.0
2006-07-10 23:30:00,5.84819,5.85215,5.84818,5.84836,433000000.0
2006-07-11 00:00:00,5.84887,5.85063,5.84678,5.84795,386000000.0
2006-07-11 00:30:00,5.84856,5.84921,5.84581,5.84657,394000000.0
2006-07-11 01:00:00,5.84666,5.85093,5.84615,5.84714,380000000.0
2006-07-11 01:30:00,5.84763,5.8506,5.84522,5.84945,407000000.0
2006-07-11 02:00:00,5.8495,5.8515,5.84755,5.84987,419000000.0
2006-07-11 02:30:00,5.85014,5.85232,5.8473,5.84893,404000000.0
2006-07-11 03:00:00,5.84895,5.85046,5.84686,5.84778,398000000.0
2006-07-11 03:30:00,5.84809,5.84891,5.8452,5.84572,400000000.0
2006-07-11 04:00:00,5.84556,5.84919,5.84531,5.84708,385000000.0
2006-07-11 04:30:00,5.84695,5.84905,5.84563,5.84583,383000000.0
2006-07-11 05:00:00,5.84628,5.85079,5.84628,5.84916,405000000.0
2006-07-11 05:30:00,5.84908,5.85095,5.84747,5.8495,424000000.0
2006-07-11 06:00:00,5.84847,5.85025,5.84714,5.84768,439000000.0
2006-07-11 06:30:00,5.84816,5.85119,5.84815,5.85082,390000000.0
2006-07-11 07:00:00,5.85092,5.85242,5.84833,5.85056,433000000.0
2006-07-11 07:30:00,5.84993,5.85494,5.84987,5.85393,367000000.0
2006-07-11 08:00:00,5.85565,5.86039,5.85348,5.85527,375000000.0
2006-07-11 08:30:00,5.85515,5.8647,5.85189,5.86448,403000000.0
2006-07-11 09:00:00,5.86437,5.8644,5.8526,5.85432,409000000.0
2006-07-11 09:30:00,5.85537,5.85589,5.84778,5.84862,446000000.0
2006-07-11 10:00:00,5.84909,5.85323,5.84384,5.84485,389000000.0
2006-07-11 10:30:00,5.84619,5.85088,5.8458,5.84707,367000000.0
2006-07-11 11:00:00,5.84608,5.85383,5.84193,5.85383,402000000.0
2006-07-11 11:30:00,5.8542,5.8543,5.84933,5.85144,380000000.0
2006-07-11 12:00:00,5.85013,5.85375,5.84804,5.85128,370000000.0
2006-07-11 12:30:00,5.85177,5.85301,5.84818,5.85034,388000000.0
2006-07-11 13:00:00,5.85037,5.85115,5.84348,5.84459,440000000.0
2006-07-11 13:30:00,5.84445,5.84806,5.84355,5.84715,356000000.0
2006-07-11 14:00:00,5.8475,5.85074,5.84517,5.84689,381000000.0
2006-07-11 14:30:00,5.84627,5.85127,5.84356,5.85058,387000000.0
2006-07-11 15:00:00,5.85049,5.86046,5.84188,5.84443,403000000.0
2006-07-11 15:30:00,5.84507,5.8521,5.84278,5.84997,412000000.0
2006-07-11 16:00:00,5.85107,5.85107,5.84427,5.84933,377000000.0
2006-07-11 16:30:00,5.85112,5.85136,5.84306,5.84481,394000000.0
2006-07-11 17:00:00,5.84539,5.84646,5.83915,5.84467,380000000.0
2006-07-11 17:30:00,5.84387,5.84742,5.84062,5.84318,415000000.0
2006-07-11 18:00:00,5.84225,5.84461,5.84,5.84328,394000000.0
2006-07-11 18:30:00,5.84423,5.84845,5.84291,5.84559,408000000.0
2006-07-11 19:00:00,5.84631,5.8474,5.83633,5.84106,409000000.0
2006-07-11 19:30:00,5.84065,5.84248,5.83624,5.83972,408000000.0
2006-07-11 20:00:00,5.83988,5.84347,5.83707,5.83877,390000000.0
2006-07-11 20:30:00,5.83864,5.84056,5.83309,5.83418,412000000.0
2006-07-11 21:00:00,5.83428,5.83661,5.83107,5.83249,378000000.0
2006-07-11 21:30:00,5.83106,5.83618,5.83106,5.83326,408000000.0
2006-07-11 22:00:00,5.83275,5.83545,5.83119,5.83233,411000000.0
2006-07-11 22:30:00,5.83242,5.8339,5.82948,5.8334,381000000.0
2006-07-11 23:00:00,5.83233,5.83702,5.83174,5.83549,389000000.0
2006-07-11 23:30:00,5.83603,5.8383,5.83507,5.83628,433000000.0
2006-07-12 00:00:00,5.83632,5.83872,5.8323,5.83277,386000000.0
2006-07-12 00:30:00,5.83287,5.83745,5.83179,5.83546,394000000.0
2006-07-12 01:00:00,5.83696,5.8388,5.83494,5.8378,380000000.0
2006-07-12 01:30:00,5.83845,5.83845,5.83468,5.83669,407000000.0
2006-07-12 02:00:00,5.83681,5.84029,5.83554,5.83933,419000000.0
2006-07-12 02:30:00,5.83769,5.8399,5.83489,5.83489,404000000.0
2006-07-12 03:00:00,5.83551,5.83767,5.8344,5.83472,398000000.0
2006-07-12 03:30:00,5.83491,5.84147,5.83491,5.84013,400000000.0
2006-07-12 04:00:00,5.83934,5.8418,5.83833,5.839,385000000.0
2006-07-12 04:30:00,5.8395,5.84054,5.83683,5.8377,383000000.0
2006-07-12 05:00:00,5.83727,5.83985,5.83653,5.83848,405000000.0
2006-07-12 05:30:00,5.83772,5.83965,5.83599,5.83944,424000000.0
2006-07-12 06:00:00,5.83868,5.83927,5.83635,5.83635,439000000.0
2006-07-12 06:30:00,5.83645,5.83847,5.83544,5.83838,390000000.0
2006-07-12 07:00:00,5.83878,5.84557,5.83507,5.83527,433000000.0
2006-07-12 07:30:00,5.83603,5.83869,5.83504,5.83634,367000000.0
2006-07-12 08:00:00,5.83737,5.83799,5.83306,5.83556,375000000.0
2006-07-12 08:30:00,5.83581,5.83713,5.83073,5.8345,403000000.0
2006-07-12 09:00:00,5.83509,5.83929,5.83395,5.83702,409000000.0
2006-07-12 09:30:00,5.83773,5.84431,5.83677,5.84429,446000000.0
2006-07-12 10:00:00,5.84477,5.84514,5.84259,5.8435,389000000.0
2006-07-12 10:30:00,5.84376,5.85134,5.84361,5.84502,367000000.0
2006-07-12 11:00:00,5.84436,5.84853,5.84252,5.84741,402000000.0
2006-07-12 11:30:00,5.84772,5.85214,5.84479,5.85123,380000000.0
2006-07-12 12:00:00,5.85105,5.85414,5.8462,5.85313,370000000.0
2006-07-12 12:30:00,5.85348,5.85513,5.85009,5.85349,388000000.0
2006-07-12 13:00:00,5.85352,5.86125,5.85111,5.86001,440000000.0
2006-07-12 13:30:00,5.85945,5.86149,5.85471,5.85914,356000000.0
2006-07-12 14:00:00,5.859,5.85981,5.85131,5.85254,381000000.0
2006-07-12 14:30:00,5.85416,5.87188,5.85416,5.86076,387000000.0
2006-07-12 15:00:00,5.86203,5.86351,5.85838,5.86237,403000000.0
2006-07-12 15:30:00,5.86239,5.87135,5.8613,5.86727,412000000.0
2006-07-12 16:00:00,5.86674,5.87833,5.86499,5.8716,377000000.0
2006-07-12 16:30:00,5.87148,5.87596,5.86867,5.87382,394000000.0
2006-07-12 17:00:00,5.87285,5.87391,5.86901,5.87122,380000000.0
2006-07-12 17:30:00,5.87126,5.87273,5.86375,5.86491,415000000.0
2006-07-12 18:00:00,5.86494,5.86755,5.86211,5.86556,394000000.0
2006-07-12 18:30:00,5.86556,5.87193,5.86392,5.86794,408000000.0
2006-07-12 19:00:00,5.86808,5.87342,5.86413,5.87145,409000000.0
2006-07-12 19:30:00,5.87247,5.87332,5.86905,5.87063,408000000.0
2006-07-12 20:00:00,5.87042,5.87226,5.8678,5.87052,390000000.0
2006-07-12 20:30:00,5.86988,5.87104,5.86619,5.86909,412000000.0
2006-07-12 21:00:00,5.86866,5.86908,5.86638,5.86638,378000000.0
2006-07-12 21:30:00,5.86639,5.86856,5.86606,5.86704,408000000.0
2006-07-12 22:00:00,5.86649,5.86953,5.86589,5.86668,411000000.0
2006-07-12 22:30:00,5.86682,5.86886,5.86446,5.86472,381000000.0
2006-07-12 23:00:00,5.86502,5.86884,5.86461,5.86674,389000000.0
2006-07-12 23:30:00,5.8671,5.8692,5.86531,5.86653,433000000.0
2006-07-13 00:00:00,5.86669,5.86876,5.86438,5.86612,386000000.0
2006-07-13 00:30:00,5.86513,5.86585,5.86153,5.86153,394000000.0
2006-07-13 01:00:00,5.86139,5.86631,5.8606,5.86308,380000000.0
2006-07-13 01:30:00,5.86311,5.86968,5.8625,5.86819,407000000.0
2006-07-13 02:00:00,5.86759,5.86942,5.86587,5.86789,419000000.0
2006-07-13 02:30:00,5.86793,5.86843,5.86361,5.86514,404000000.0
2006-07-13 03:00:00,5.86494,5.86634,5.86034,5.86247,398000000.0
2006-07-13 03:30:00,5.86205,5.86287,5.85828,5.85925,400000000.0
2006-07-13 04:00:00,5.85853,5.86274,5.85673,5.86031,385000000.0
2006-07-13 04:30:00,5.86051,5.8623,5.85858,5.86045,383000000.0
2006-07-13 05:00:00,5.86066,5.86389,5.85988,5.86266,405000000.0
2006-07-13 05:30:00,5.86267,5.86453,5.85977,5.86084,424000000.0
2006-07-13 06:00:00,5.86113,5.86345,5.85903,5.86219,439000000.0
2006-07-13 06:30:00,5.86251,5.86454,5.85971,5.8618,390000000.0
2006-07-13 07:00:00,5.86205,5.86302,5.85997,5.86175,433000000.0
2006-07-13 07:30:00,5.86088,5.86297,5.85815,5.86042,367000000.0
2006-07-13 08:00:00,5.8605,5.86466,5.85933,5.86265,375000000.0
2006-07-13 08:30:00,5.86288,5.86824,5.86089,5.86232,403000000.0
2006-07-13 09:00:00,5.86184,5.86206,5.85379,5.85917,409000000.0
2006-07-13 09:30:00,5.85799,5.85894,5.85279,5.85851,446000000.0
2006-07-13 10:00:00,5.85846,5.8617,5.85444,5.85778,389000000.0
2006-07-13 10:30:00,5.85792,5.85988,5.85372,5.85959,367000000.0
2006-07-13 11:00:00,5.859,5.86312,5.85636,5.86032,402000000.0
2006-07-13 11:30:00,5.86017,5.86781,5.8583,5.86586,380000000.0
2006-07-13 12:00:00,5.8666,5.87108,5.86512,5.86811,370000000.0
2006-07-13 12:30:00,5.86894,5.87384,5.86662,5.8738,388000000.0
2006-07-13 13:00:00,5.87372,5.87522,5.8699,5.87386,440000000.0
2006-07-13 13:30:00,5.87459,5.8748,5.86771,5.87166,356000000.0
2006-07-13 14:00:00,5.87069,5.8734,5.86796,5.87204,381000000.0
2006-07-13 14:30:00,5.87119,5.87183,5.86239,5.86722,387000000.0
2006-07-13 15:00:00,5.86648,5.86911,5.85848,5.8599,403000000.0
2006-07-13 15:30:00,5.85994,5.86617,5.85856,5.8641,412000000.0
2006-07-13 16:00:00,5.86452,5.86557,5.85706,5.86385,377000000.0
2006-07-13 16:30:00,5.86326,5.87379,5.86227,5.86995,394000000.0
2006-07-13 17:00:00,5.87126,5.8838,5.86938,5.87805,380000000.0
2006-07-13 17:30:00,5.87797,5.88348,5.87621,5.8799,415000000.0
2006-07-13 18:00:00,5.88061,5.88196,5.87446,5.87991,394000000.0
2006-07-13 18:30:00,5.8794,5.88119,5.87573,5.87573,408000000.0
2006-07-13 19:00:00,5.87694,5.87966,5.87231,5.87421,409000000.0
2006-07-13 19:30:00,5.87261,5.87843,5.87177,5.87642,408000000.0
2006-07-13 20:00:00,5.87722,5.87899,5.87121,5.87283,390000000.0
2006-07-13 20:30:00,5.87281,5.87376,5.86681,5.87021,412000000.0
2006-07-13 21:00:00,5.86982,5.87416,5.86925,5.87357,378000000.0
2006-07-13 21:30:00,5.87145,5.87324,5.86995,5.87232,408000000.0
2006-07-13 22:00:00,5.87218,5.87382,5.86989,5.87185,411000000.0
2006-07-13 22:30:00,5.87235,5.87294,5.86869,5.87135,381000000.0
2006-07-13 23:00:00,5.87176,5.87326,5.86901,5.86908,389000000.0
2006-07-13 23:30:00,5.86954,5.87216,5.86954,5.87047,433000000.0
2006-07-14 00:00:00,5.87061,5.87314,5.86976,5.87314,386000000.0
2006-07-14 00:30:00,5.8733,5.8733,5.86777,5.86932,394000000.0
2006-07-14 01:00:00,5.86983,5.87142,5.86806,5.87072,380000000.0
2006-07-14 01:30:00,5.87065,5.87212,5.86897,5.87117,407000000.0
2006-07-14 02:00:00,5.87133,5.87463,5.87017,5.87353,419000000.0
2006-07-14 02:30:00,5.87245,5.87903,5.87178,5.87815,404000000.0
2006-07-14 03:00:00,5.87812,5.88182,5.87549,5.8778,398000000.0
2006-07-14 03:30:00,5.87947,5.88012,5.87538,5.87603,400000000.0
2006-07-14 04:00:00,5.87546,5.87951,5.87438,5.87618,385000000.0
2006-07-14 04:30:00,5.87602,5.87879,5.87391,5.87722,383000000.0
2006-07-14 05:00:00,5.87764,5.87961,5.87611,5.87749,405000000.0
2006-07-14 05:30:00,5.87797,5.88007,5.87449,5.87675,424000000.0
2006-07-14 06:00:00,5.87642,5.87741,5.87041,5.87111,439000000.0
2006-07-14 06:30:00,5.87189,5.87642,5.87081,5.87467,390000000.0
2006-07-14 07:00:00,5.87426,5.87864,5.87302,5.87526,433000000.0
2006-07-14 07:30:00,5.8752,5.87559,5.86972,5.87053,367000000.0
2006-07-14 08:00:00,5.87144,5.8898,5.86983,5.88615,375000000.0
2006-07-14 08:30:00,5.88613,5.89022,5.88286,5.88547,403000000.0
2006-07-14 09:00:00,5.88615,5.89168,5.88338,5.88407,409000000.0
2006-07-14 09:30:00,5.8846,5.88618,5.87827,5.87998,446000000.0
2006-07-14 10:00:00,5.87991,5.88474,5.87715,5.88327,389000000.0
2006-07-14 10:30:00,5.88408,5.88464,5.87453,5.87708,367000000.0
2006-07-14 11:00:00,5.8775,5.87908,5.87268,5.87716,402000000.0
2006-07-14 11:30:00,5.87631,5.8824,5.87582,5.88055,380000000.0
2006-07-14 12:00:00,5.88115,5.88158,5.87609,5.87787,370000000.0
2006-07-14 12:30:00,5.87878,5.88327,5.87559,5.88243,388000000.0
2006-07-14 13:00:00,5.88192,5.88539,5.8806,5.8821,440000000.0
2006-07-14 13:30:00,5.8821,5.88444,5.87879,5.88283,356000000.0
2006-07-14 14:00:00,5.8814,5.88481,5.87805,5.87908,381000000.0
2006-07-14 14:30:00,5.87806,5.88868,5.87398,5.88868,387000000.0
2006-07-14 15:00:00,5.88912,5.8932,5.88558,5.88796,403000000.0
2006-07-14 15:30:00,5.88881,5.90084,5.88362,5.89931,412000000.0
2006-07-14 16:00:00,5.89957,5.90171,5.89207,5.89407,377000000.0
2006-07-14 16:30:00,5.89521,5.8992,5.8925,5.89805,394000000.0
2006-07-14 17:00:00,5.89694,5.89771,5.89034,5.89227,380000000.0
2006-07-14 17:30:00,5.89267,5.89637,5.89087,5.89475,415000000.0
2006-07-14 18:00:00,5.89471,5.89787,5.89231,5.89682,394000000.0
2006-07-14 18:30:00,5.89711,5.89777,5.89334,5.89472,408000000.0
2006-07-14 19:00:00,5.89465,5.89565,5.89125,5.89265,409000000.0
2006-07-14 19:30:00,5.89252,5.8961,5.8901,5.89328,408000000.0
2006-07-14 20:00:00,5.89351,5.89634,5.89293,5.89569,390000000.0
2006-07-14 20:30:00,5.89601,5.89606,5.88873,5.88944,412000000.0
2006-07-14 21:00:00,5.88952,5.89218,5.88769,5.89009,378000000.0
2006-07-14 21:30:00,5.89028,5.8946,5.88994,5.89107,408000000.0
2006-07-14 22:00:00,5.89115,5.89296,5.88892,5.89135,411000000.0
2006-07-14 22:30:00,5.89064,5.89205,5.88733,5.8897,381000000.0
2006-07-17 02:00:00,5.89752,5.89954,5.89544,5.89795,419000000.0
2006-07-17 02:30:00,5.89709,5.89853,5.89492,5.89577,404000000.0
2006-07-17 03:00:00,5.89613,5.89882,5.89594,5.89692,398000000.0
2006-07-17 03:30:00,5.89711,5.89956,5.89619,5.89877,400000000.0
2006-07-17 04:00:00,5.89864,5.90353,5.89759,5.90223,385000000.0
2006-07-17 04:30:00,5.90246,5.90434,5.90115,5.90152,383000000.0
2006-07-17 05:00:00,5.90142,5.90357,5.89995,5.90161,405000000.0
2006-07-17 05:30:00,5.90139,5.90456,5.90135,5.90289,424000000.0
2006-07-17 06:00:00,5.90345,5.90397,5.90139,5.90293,439000000.0
2006-07-17 06:30:00,5.90315,5.90432,5.90124,5.90212,390000000.0
2006-07-17 07:00:00,5.90208,5.90362,5.89999,5.90064,433000000.0
2006-07-17 07:30:00,5.9006,5.90263,5.89689,5.90061,367000000.0
2006-07-17 08:00:00,5.90093,5.90214,5.89372,5.89565,375000000.0
2006-07-17 08:30:00,5.89563,5.90255,5.89529,5.90207,403000000.0
2006-07-17 09:00:00,5.90105,5.9025,5.89643,5.89763,409000000.0
2006-07-17 09:30:00,5.89795,5.90394,5.8958,5.90269,446000000.0
2006-07-17 10:00:00,5.90357,5.92543,5.90339,5.92425,389000000.0
2006-07-17 10:30:00,5.92435,5.93505,5.92301,5.93362,367000000.0
2006-07-17 11:00:00,5.9347,5.94235,5.92992,5.94158,402000000.0
2006-07-17 11:30:00,5.94078,5.9468,5.94078,5.94432,380000000.0
2006-07-17 12:00:00,5.94377,5.9471,5.93635,5.94427,370000000.0
2006-07-17 12:30:00,5.94357,5.94659,5.93922,5.94441,388000000.0
2006-07-17 13:00:00,5.94448,5.947,5.93926,5.9425,440000000.0
2006-07-17 13:30:00,5.94091,5.94446,5.93954,5.94344,356000000.0
2006-07-17 14:00:00,5.94343,5.94541,5.93777,5.94419,381000000.0
2006-07-17 14:30:00,5.94286,5.95091,5.94191,5.94649,387000000.0
2006-07-17 15:00:00,5.94668,5.95383,5.94451,5.952,403000000.0
2006-07-17 15:30:00,5.95063,5.95149,5.94236,5.94433,412000000.0
2006-07-17 16:00:00,5.94345,5.95265,5.94023,5.94804,377000000.0
2006-07-17 16:30:00,5.94758,5.95707,5.94674,5.95234,394000000.0
2006-07-17 17:00:00,5.95187,5.95289,5.94605,5.94965,380000000.0
2006-07-17 17:30:00,5.94917,5.95255,5.94737,5.94829,415000000.0
2006-07-17 18:00:00,5.94759,5.95055,5.9471,5.94947,394000000.0
2006-07-17 18:30:00,5.94809,5.95077,5.94704,5.94952,408000000.0
2006-07-17 19:00:00,5.95071,5.95272,5.94869,5.95238,409000000.0
2006-07-17 19:30:00,5.95242,5.95428,5.94976,5.95152,408000000.0
2006-07-17 20:00:00,5.95194,5.9522,5.94857,5.95169,390000000.0
2006-07-17 20:30:00,5.95131,5.95367,5.94838,5.95083,412000000.0
2006-07-17 21:00:00,5.94961,5.95128,5.94774,5.94979,378000000.0
2006-07-17 21:30:00,5.94991,5.95283,5.94882,5.95063,408000000.0
2006-07-17 22:00:00,5.95068,5.9537,5.94716,5.95266,411000000.0
2006-07-17 22:30:00,5.95289,5.95589,5.95122,5.95191,381000000.0
2006-07-17 23:00:00,5.95171,5.95388,5.95047,5.9513,389000000.0
2006-07-17 23:30:00,5.9513,5.95303,5.9498,5.95237,433000000.0
2006-07-18 00:00:00,5.95318,5.95587,5.95045,5.9548,386000000.0
2006-07-18 00:30:00,5.95504,5.95549,5.95272,5.95309,394000000.0
2006-07-18 01:00:00,5.95326,5.95527,5.95144,5.95259,380000000.0
2006-07-18 01:30:00,5.95346,5.95346,5.95018,5.95073,407000000.0
2006-07-18 02:00:00,5.95024,5.95162,5.94779,5.94865,419000000.0
2006-07-18 02:30:00,5.9487,5.95423,5.94746,5.95414,404000000.0
2006-07-18 03:00:00,5.9542,5.95422,5.94799,5.94892,398000000.0
2006-07-18 03:30:00,5.94949,5.95203,5.94739,5.9493,400000000.0
2006-07-18 04:00:00,5.94904,5.94998,5.94664,5.94774,385000000.0
2006-07-18 04:30:00,5.94869,5.94976,5.94617,5.94823,383000000.0
2006-07-18 05:00:00,5.94853,5.9501,5.94541,5.94808,405000000.0
2006-07-18 05:30:00,5.94806,5.95068,5.94612,5.94681,424000000.0
2006-07-18 06:00:00,5.94697,5.95001,5.94583,5.94872,439000000.0
2006-07-18 06:30:00,5.94882,5.95059,5.94782,5.94915,390000000.0
2006-07-18 07:00:00,5.9487,5.95015,5.94644,5.94848,433000000.0
2006-07-18 07:30:00,5.94884,5.951,5.94421,5.95041,367000000.0
2006-07-18 08:00:00,5.9509,5.9509,5.94417,5.94844,375000000.0
2006-07-18 08:30:00,5.948,5.94884,5.94094,5.94431,403000000.0
2006-07-18 09:00:00,5.94452,5.94908,5.9382,5.94175,409000000.0
2006-07-18 09:30:00,5.94167,5.9445,5.93951,5.94378,446000000.0
2006-07-18 10:00:00,5.94386,5.94623,5.94107,5.9451,389000000.0
2006-07-18 10:30:00,5.94442,5.94979,5.94277,5.94753,367000000.0
2006-07-18 11:00:00,5.94832,5.96267,5.94805,5.95596,402000000.0
2006-07-18 11:30:00,5.95576,5.95843,5.95063,5.95215,380000000.0
2006-07-18 12:00:00,5.95386,5.95529,5.94171,5.94473,370000000.0
2006-07-18 12:30:00,5.94395,5.94536,5.93518,5.94533,388000000.0
2006-07-18 13:00:00,5.9456,5.94582,5.94019,5.94208,440000000.0
2006-07-18 13:30:00,5.94159,5.94977,5.94048,5.9487,356000000.0
2006-07-18 14:00:00,5.94915,5.94915,5.94356,5.94603,381000000.0
2006-07-18 14:30:00,5.94631,5.95325,5.9416,5.94427,387000000.0
2006-07-18 15:00:00,5.94365,5.94918,5.93347,5.94467,403000000.0
2006-07-18 15:30:00,5.94499,5.95588,5.94243,5.95324,412000000.0
2006-07-18 16:00:00,5.95375,5.96517,5.95228,5.96422,377000000.0
2006-07-18 16:30:00,5.96458,5.97389,5.96299,5.9652,394000000.0
2006-07-18 17:00:00,5.96611,5.96901,5.96333,5.96487,380000000.0
2006-07-18 17:30:00,5.96442,5.96497,5.95731,5.96218,415000000.0
2006-07-18 18:00:00,5.96203,5.96287,5.95626,5.96007,394000000.0
2006-07-18 18:30:00,5.96016,5.96734,5.95719,5.96492,408000000.0
2006-07-18 19:00:00,5.96443,5.96462,5.95769,5.96043,409000000.0
2006-07-18 19:30:00,5.95964,5.96401,5.95863,5.96377,408000000.0
2006-07-18 20:00:00,5.96262,5.96762,5.9596,5.95962,390000000.0
2006-07-18 20:30:00,5.96016,5.96096,5.95542,5.95858,412000000.0
2006-07-18 21:00:00,5.95842,5.96036,5.9566,5.95864,378000000.0
2006-07-18 21:30:00,5.95898,5.96028,5.95592,5.95799,408000000.0
2006-07-18 22:00:00,5.95745,5.96239,5.95657,5.9612,411000000.0
2006-07-18 22:30:00,5.96073,5.96181,5.95856,5.95876,381000000.0
2006-07-18 23:00:00,5.95886,5.95991,5.95733,5.95789,389000000.0
2006-07-18 23:30:00,5.95813,5.96024,5.9567,5.95888,433000000.0
2006-07-19 00:00:00,5.95885,5.96213,5.95653,5.95861,386000000.0
2006-07-19 00:30:00,5.9587,5.96243,5.9584,5.96082,394000000.0
2006-07-19 01:00:00,5.9617,5.96281,5.95901,5.96098,380000000.0
2006-07-19 01:30:00,5.96131,5.96346,5.95983,5.96099,407000000.0
2006-07-19 02:00:00,5.96106,5.9668,5.96106,5.9648,419000000.0
2006-07-19 02:30:00,5.9663,5.9713,5.96596,5.97093,404000000.0
2006-07-19 03:00:00,5.97132,5.9722,5.96722,5.96782,398000000.0
2006-07-19 03:30:00,5.96802,5.97165,5.96733,5.96885,400000000.0
2006-07-19 04:00:00,5.96806,5.96916,5.96389,5.96485,385000000.0
2006-07-19 04:30:00,5.96466,5.96647,5.96195,5.96284,383000000.0
2006-07-19 05:00:00,5.96297,5.96456,5.95948,5.96251,405000000.0
2006-07-19 05:30:00,5.9624,5.96296,5.95902,5.96194,424000000.0
2006-07-19 06:00:00,5.9616,5.964,5.96055,5.9617,439000000.0
2006-07-19 06:30:00,5.96301,5.96402,5.9605,5.96176,390000000.0
2006-07-19 07:00:00,5.96175,5.96534,5.9613,5.96429,433000000.0
2006-07-19 07:30:00,5.96336,5.96488,5.96044,5.96412,367000000.0
2006-07-19 08:00:00,5.96455,5.96815,5.95866,5.96114,375000000.0
2006-07-19 08:30:00,5.96155,5.96201,5.95605,5.96161,403000000.0
2006-07-19 09:00:00,5.96125,5.96631,5.95689,5.96441,409000000.0
2006-07-19 09:30:00,5.96424,5.96822,5.96262,5.96692,446000000.0
2006-07-19 10:00:00,5.96678,5.97035,5.95755,5.95877,389000000.0
2006-07-19 10:30:00,5.96024,5.96836,5.95903,5.96344,367000000.0
2006-07-19 11:00:00,5.9629,5.96454,5.95909,5.96238,402000000.0
2006-07-19 11:30:00,5.96152,5.96269,5.95869,5.96255,380000000.0
2006-07-19 12:00:00,5.96134,5.96395,5.9588,5.96247,370000000.0
2006-07-19 12:30:00,5.96309,5.96474,5.96055,5.96176,388000000.0
2006-07-19 13:00:00,5.96154,5.9674,5.96106,5.96622,440000000.0
2006-07-19 13:30:00,5.96599,5.9683,5.96378,5.96459,356000000.0
2006-07-19 14:00:00,5.9656,5.97498,5.96291,5.96548,381000000.0
2006-07-19 14:30:00,5.97021,5.98093,5.96943,5.97652,387000000.0
2006-07-19 15:00:00,5.97605,5.97778,5.9721,5.97614,403000000.0
2006-07-19 15:30:00,5.97604,5.97656,5.96751,5.96826,412000000.0
2006-07-19 16:00:00,5.96592,5.96592,5.92744,5.92849,377000000.0
2006-07-19 16:30:00,5.92866,5.93229,5.92495,5.93143,394000000.0
2006-07-19 17:00:00,5.93209,5.94144,5.93067,5.93628,380000000.0
2006-07-19 17:30:00,5.93558,5.93669,5.92849,5.93459,415000000.0
2006-07-19 18:00:00,5.93417,5.93614,5.9313,5.93212,394000000.0
2006-07-19 18:30:00,5.93192,5.9326,5.9151,5.91651,408000000.0
2006-07-19 19:00:00,5.91688,5.92015,5.91243,5.913,409000000.0
2006-07-19 19:30:00,5.91382,5.91869,5.90881,5.90982,408000000.0
2006-07-19 20:00:00,5.91008,5.91677,5.90834,5.91252,390000000.0
2006-07-19 20:30:00,5.912,5.91511,5.91036,5.91366,412000000.0
2006-07-19 21:00:00,5.91352,5.91559,5.91197,5.91358,378000000.0
2006-07-19 21:30:00,5.91397,5.91637,5.91229,5.91229,408000000.0
2006-07-19 22:00:00,5.91264,5.91813,5.91256,5.91597,411000000.0
2006-07-19 22:30:00,5.91595,5.92186,5.91562,5.92181,381000000.0
2006-07-19 23:00:00,5.92082,5.92153,5.9176,5.9205,389000000.0
2006-07-19 23:30:00,5.92069,5.92076,5.91768,5.91799,433000000.0
2006-07-20 00:00:00,5.91787,5.91902,5.91422,5.91872,386000000.0
2006-07-20 00:30:00,5.91707,5.91799,5.91367,5.91443,394000000.0
2006-07-20 01:00:00,5.91474,5.91898,5.91363,5.91748,380000000.0
2006-07-20 01:30:00,5.91747,5.9191,5.91407,5.91484,407000000.0
2006-07-20 02:00:00,5.91454,5.91674,5.91216,5.9129,419000000.0
2006-07-20 02:30:00,5.9132,5.91379,5.91036,5.91171,404000000.0
2006-07-20 03:00:00,5.91144,5.91199,5.90478,5.90556,398000000.0
2006-07-20 03:30:00,5.90616,5.91016,5.90521,5.90854,400000000.0
2006-07-20 04:00:00,5.90857,5.91167,5.90747,5.90747,385000000.0
2006-07-20 04:30:00,5.90791,5.91035,5.90671,5.90902,383000000.0
2006-07-20 05:00:00,5.90911,5.91001,5.90722,5.90777,405000000.0
2006-07-20 05:30:00,5.9079,5.91029,5.90706,5.90771,424000000.0
2006-07-20 06:00:00,5.90769,5.91069,5.90731,5.90829,439000000.0
2006-07-20 06:30:00,5.90985,5.91276,5.90909,5.91061,390000000.0
2006-07-20 07:00:00,5.91019,5.91113,5.90703,5.9097,433000000.0
2006-07-20 07:30:00,5.90985,5.91421,5.90819,5.90993,367000000.0
2006-07-20 08:00:00,5.91129,5.91584,5.90908,5.91486,375000000.0
2006-07-20 08:30:00,5.91572,5.91688,5.91233,5.91371,403000000.0
2006-07-20 09:00:00,5.91264,5.92025,5.91215,5.91763,409000000.0
2006-07-20 09:30:00,5.9177,5.9177,5.91178,5.91293,446000000.0
2006-07-20 10:00:00,5.91306,5.9144,5.90825,5.91203,389000000.0
2006-07-20 10:30:00,5.9118,5.91617,5.90848,5.91094,367000000.0
2006-07-20 11:00:00,5.9106,5.91361,5.90898,5.91096,402000000.0
2006-07-20 11:30:00,5.91131,5.91433,5.91019,5.91334,380000000.0
2006-07-20 12:00:00,5.91318,5.91318,5.90293,5.90445,370000000.0
2006-07-20 12:30:00,5.90646,5.90758,5.89744,5.90157,388000000.0
2006-07-20 13:00:00,5.90112,5.90131,5.89411,5.89693,440000000.0
2006-07-20 13:30:00,5.89714,5.89864,5.89412,5.89645,356000000.0
2006-07-20 14:00:00,5.89573,5.89895,5.89062,5.89596,381000000.0
2006-07-20 14:30:00,5.89737,5.90153,5.89284,5.90058,387000000.0
2006-07-20 15:00:00,5.90051,5.90337,5.89692,5.90284,403000000.0
2006-07-20 15:30:00,5.90301,5.90537,5.89578,5.89615,412000000.0
2006-07-20 16:00:00,5.89655,5.89831,5.88937,5.8909,377000000.0
2006-07-20 16:30:00,5.89095,5.89897,5.88917,5.89338,394000000.0
2006-07-20 17:00:00,5.89155,5.90081,5.89001,5.8994,380000000.0
2006-07-20 17:30:00,5.89814,5.89941,5.89463,5.89705,415000000.0
2006-07-20 18:00:00,5.89739,5.90414,5.89345,5.90414,394000000.0
2006-07-20 18:30:00,5.90369,5.90385,5.89767,5.90178,408000000.0
2006-07-20 19:00:00,5.90156,5.90206,5.89772,5.90053,409000000.0
2006-07-20 19:30:00,5.90083,5.90263,5.89857,5.90057,408000000.0
2006-07-20 20:00:00,5.90052,5.90052,5.88876,5.89585,390000000.0
2006-07-20 20:30:00,5.89515,5.89814,5.89338,5.89676,412000000.0
2006-07-20 21:00:00,5.89662,5.89808,5.89468,5.89636,378000000.0
2006-07-20 21:30:00,5.89634,5.90135,5.89581,5.89893,408000000.0
2006-07-20 22:00:00,5.89932,5.90057,5.89546,5.89777,411000000.0
2006-07-20 22:30:00,5.89666,5.90175,5.89563,5.90166,381000000.0
2006-07-20 23:00:00,5.90195,5.90344,5.89966,5.90166,389000000.0
2006-07-20 23:30:00,5.9018,5.90336,5.9001,5.90023,433000000.0
2006-07-21 00:00:00,5.90023,5.90199,5.89879,5.90046,386000000.0
2006-07-21 00:30:00,5.90043,5.90127,5.8971,5.89855,394000000.0
2006-07-21 01:00:00,5.89856,5.90039,5.89745,5.89792,380000000.0
2006-07-21 01:30:00,5.89816,5.90205,5.89664,5.89721,407000000.0
2006-07-21 02:00:00,5.89741,5.90033,5.89639,5.89827,419000000.0
2006-07-21 02:30:00,5.89818,5.89988,5.89544,5.89711,404000000.0
2006-07-21 03:00:00,5.89838,5.89858,5.89472,5.89768,398000000.0
2006-07-21 03:30:00,5.8978,5.898,5.89281,5.89364,400000000.0
2006-07-21 04:00:00,5.8941,5.89503,5.89153,5.89225,385000000.0
2006-07-21 04:30:00,5.89267,5.89414,5.88973,5.8918,383000000.0
2006-07-21 05:00:00,5.89236,5.89426,5.89053,5.89197,405000000.0
2006-07-21 05:30:00,5.89166,5.89419,5.89052,5.89268,424000000.0
2006-07-21 06:00:00,5.89229,5.89371,5.89082,5.89254,439000000.0
2006-07-21 06:30:00,5.89222,5.89358,5.89059,5.89164,390000000.0
2006-07-21 07:00:00,5.89156,5.89635,5.89087,5.89397,433000000.0
2006-07-21 07:30:00,5.89328,5.89792,5.89226,5.89719,367000000.0
2006-07-21 08:00:00,5.89728,5.90124,5.89561,5.89769,375000000.0
2006-07-21 08:30:00,5.898,5.89869,5.88899,5.89342,403000000.0
2006-07-21 09:00:00,5.89341,5.89652,5.88277,5.88733,409000000.0
2006-07-21 09:30:00,5.8874,5.88921,5.88147,5.8864,446000000.0
2006-07-21 10:00:00,5.88534,5.88615,5.87949,5.88191,389000000.0
2006-07-21 10:30:00,5.8816,5.88367,5.8772,5.88095,367000000.0
2006-07-21 11:00:00,5.88106,5.88655,5.87986,5.88253,402000000.0
2006-07-21 11:30:00,5.88288,5.88715,5.88076,5.88213,380000000.0
2006-07-21 12:00:00,5.88323,5.88598,5.87558,5.87863,370000000.0
2006-07-21 12:30:00,5.87939,5.88107,5.8764,5.87796,388000000.0
2006-07-21 13:00:00,5.87798,5.88028,5.87611,5.88017,440000000.0
2006-07-21 13:30:00,5.87881,5.88431,5.87789,5.87924,356000000.0
2006-07-21 14:00:00,5.87834,5.87983,5.87218,5.87414,381000000.0
2006-07-21 14:30:00,5.87397,5.87786,5.87225,5.87611,387000000.0
2006-07-21 15:00:00,5.87589,5.87706,5.87242,5.87649,403000000.0
2006-07-21 15:30:00,5.87635,5.88258,5.87422,5.88077,412000000.0
2006-07-21 16:00:00,5.87998,5.88014,5.8734,5.87681,377000000.0
2006-07-21 16:30:00,5.87715,5.87764,5.87278,5.8742,394000000.0
2006-07-21 17:00:00,5.87515,5.87976,5.87177,5.87821,380000000.0
2006-07-21 17:30:00,5.87811,5.87965,5.87307,5.8762,415000000.0
2006-07-21 18:00:00,5.87602,5.87866,5.874,5.87486,394000000.0
2006-07-21 18:30:00,5.87613,5.87807,5.87457,5.87555,408000000.0
2006-07-21 19:00:00,5.87564,5.87703,5.87318,5.87503,409000000.0
2006-07-21 19:30:00,5.87462,5.875,5.8721,5.87386,408000000.0
2006-07-21 20:00:00,5.8739,5.87664,5.87053,5.8748,390000000.0
2006-07-21 20:30:00,5.87564,5.87633,5.87056,5.87271,412000000.0
2006-07-21 21:00:00,5.87278,5.87362,5.86968,5.87076,378000000.0
2006-07-21 21:30:00,5.87088,5.87294,5.86848,5.86895,408000000.0
2006-07-21 22:00:00,5.86869,5.8725,5.86869,5.87132,411000000.0
2006-07-21 22:30:00,5.87077,5.87296,5.86874,5.8693,381000000.0
2006-07-24 02:00:00,5.86888,5.88288,5.86888,5.88163,419000000.0
2006-07-24 02:30:00,5.88123,5.88752,5.87941,5.88647,404000000.0
2006-07-24 03:00:00,5.88745,5.89611,5.88313,5.89325,398000000.0
2006-07-24 03:30:00,5.89254,5.89254,5.88885,5.89072,400000000.0
2006-07-24 04:00:00,5.89061,5.89148,5.88605,5.88937,385000000.0
2006-07-24 04:30:00,5.88915,5.88979,5.88596,5.88698,383000000.0
2006-07-24 05:00:00,5.8871,5.88985,5.88614,5.88753,405000000.0
2006-07-24 05:30:00,5.88741,5.88998,5.88699,5.88818,424000000.0
2006-07-24 06:00:00,5.8886,5.88978,5.8863,5.88695,439000000.0
2006-07-24 06:30:00,5.88705,5.88888,5.88623,5.88768,390000000.0
2006-07-24 07:00:00,5.88746,5.8913,5.88678,5.88937,433000000.0
2006-07-24 07:30:00,5.88983,5.90177,5.88968,5.89287,367000000.0
2006-07-24 08:00:00,5.89238,5.89887,5.89219,5.8955,375000000.0
2006-07-24 08:30:00,5.89577,5.90007,5.89399,5.89912,403000000.0
2006-07-24 09:00:00,5.89862,5.90629,5.8951,5.90401,409000000.0
2006-07-24 09:30:00,5.90333,5.90585,5.90167,5.90358,446000000.0
2006-07-24 10:00:00,5.90422,5.90549,5.90045,5.90374,389000000.0
2006-07-24 10:30:00,5.90337,5.90956,5.90225,5.90225,367000000.0
2006-07-24 11:00:00,5.90235,5.90656,5.89745,5.89868,402000000.0
2006-07-24 11:30:00,5.89905,5.9059,5.89806,5.90089,380000000.0
2006-07-24 12:00:00,5.90128,5.90638,5.89961,5.90544,370000000.0
2006-07-24 12:30:00,5.90644,5.90969,5.90457,5.90518,388000000.0
2006-07-24 13:00:00,5.90436,5.907,5.89987,5.90196,440000000.0
2006-07-24 13:30:00,5.90296,5.90535,5.90093,5.90189,356000000.0
2006-07-24 14:00:00,5.90194,5.90275,5.89509,5.89684,381000000.0
2006-07-24 14:30:00,5.8967,5.90037,5.89577,5.89898,387000000.0
2006-07-24 15:00:00,5.89931,5.90319,5.89712,5.89818,403000000.0
2006-07-24 15:30:00,5.89802,5.89991,5.89321,5.89591,412000000.0
2006-07-24 16:00:00,5.89583,5.90191,5.895,5.89979,377000000.0
2006-07-24 16:30:00,5.90057,5.90468,5.89786,5.90338,394000000.0
2006-07-24 17:00:00,5.9031,5.90716,5.89977,5.90153,380000000.0
2006-07-24 17:30:00,5.90236,5.90343,5.89944,5.90139,415000000.0
2006-07-24 18:00:00,5.90116,5.90295,5.89881,5.90017,394000000.0
2006-07-24 18:30:00,5.90041,5.9032,5.89938,5.90083,408000000.0
2006-07-24 19:00:00,5.90109,5.9045,5.89867,5.90415,409000000.0
2006-07-24 19:30:00,5.9042,5.90689,5.90236,5.90343,408000000.0
2006-07-24 20:00:00,5.90271,5.90818,5.90246,5.90424,390000000.0
2006-07-24 20:30:00,5.90478,5.90515,5.90061,5.90179,412000000.0
2006-07-24 21:00:00,5.90102,5.90229,5.89885,5.9001,378000000.0
2006-07-24 21:30:00,5.89976,5.90333,5.89961,5.90314,408000000.0
2006-07-24 22:00:00,5.90248,5.90433,5.89854,5.90126,411000000.0
2006-07-24 22:30:00,5.90127,5.90252,5.89815,5.89939,381000000.0
2006-07-24 23:00:00,5.89884,5.9004,5.89482,5.89967,389000000.0
2006-07-24 23:30:00,5.89936,5.902,5.89728,5.9001,433000000.0
2006-07-25 00:00:00,5.9007,5.90112,5.89767,5.89973,386000000.0
2006-07-25 00:30:00,5.89976,5.90633,5.89945,5.90407,394000000.0
2006-07-25 01:00:00,5.90513,5.9057,5.90278,5.90443,380000000.0
2006-07-25 01:30:00,5.90385,5.90559,5.90227,5.90367,407000000.0
2006-07-25 02:00:00,5.90353,5.91039,5.90056,5.90996,419000000.0
2006-07-25 02:30:00,5.91047,5.91341,5.90878,5.91028,404000000.0
2006-07-25 03:00:00,5.91025,5.91085,5.90582,5.90931,398000000.0
2006-07-25 03:30:00,5.90994,5.9101,5.90412,5.9056,400000000.0
2006-07-25 04:00:00,5.90614,5.90866,5.90511,5.90737,385000000.0
2006-07-25 04:30:00,5.90722,5.90861,5.90591,5.90704,383000000.0
2006-07-25 05:00:00,5.90729,5.90789,5.90213,5.90441,405000000.0
2006-07-25 05:30:00,5.90394,5.90674,5.90299,5.9055,424000000.0
2006-07-25 06:00:00,5.90497,5.90582,5.89745,5.89921,439000000.0
2006-07-25 06:30:00,5.89982,5.90019,5.89593,5.89826,390000000.0
2006-07-25 07:00:00,5.89885,5.89948,5.89057,5.89158,433000000.0
2006-07-25 07:30:00,5.89132,5.89369,5.88717,5.88717,367000000.0
2006-07-25 08:00:00,5.88797,5.89063,5.88365,5.88616,375000000.0
2006-07-25 08:30:00,5.88449,5.88925,5.8817,5.88845,403000000.0
2006-07-25 09:00:00,5.88856,5.89242,5.88666,5.89064,409000000.0
2006-07-25 09:30:00,5.89114,5.89661,5.89009,5.8924,446000000.0
2006-07-25 10:00:00,5.89271,5.89809,5.88949,5.89809,389000000.0
2006-07-25 10:30:00,5.89728,5.90037,5.89552,5.89694,367000000.0
2006-07-25 11:00:00,5.89764,5.89812,5.89312,5.89683,402000000.0
2006-07-25 11:30:00,5.89591,5.89738,5.89351,5.89504,380000000.0
2006-07-25 12:00:00,5.89514,5.89584,5.89043,5.89474,370000000.0
2006-07-25 12:30:00,5.89493,5.89659,5.89087,5.89453,388000000.0
2006-07-25 13:00:00,5.89404,5.89524,5.89115,5.89388,440000000.0
2006-07-25 13:30:00,5.89326,5.89651,5.89109,5.89538,356000000.0
2006-07-25 14:00:00,5.89507,5.89914,5.89347,5.89677,381000000.0
2006-07-25 14:30:00,5.89683,5.89702,5.89203,5.89467,387000000.0
2006-07-25 15:00:00,5.89495,5.89904,5.89416,5.89583,403000000.0
2006-07-25 15:30:00,5.89552,5.89774,5.88454,5.88613,412000000.0
2006-07-25 16:00:00,5.88678,5.90912,5.88678,5.90579,377000000.0
2006-07-25 16:30:00,5.9061,5.90886,5.90293,5.90384,394000000.0
2006-07-25 17:00:00,5.90401,5.92636,5.90281,5.92398,380000000.0
2006-07-25 17:30:00,5.92341,5.92958,5.92152,5.92787,415000000.0
2006-07-25 18:00:00,5.92849,5.93354,5.92621,5.9312,394000000.0
2006-07-25 18:30:00,5.9313,5.9313,5.92614,5.92684,408000000.0
2006-07-25 19:00:00,5.92762,5.92964,5.92519,5.92652,409000000.0
2006-07-25 19:30:00,5.9267,5.93048,5.92627,5.92829,408000000.0
2006-07-25 20:00:00,5.9287,5.93034,5.92729,5.92772,390000000.0
2006-07-25 20:30:00,5.9274,5.92843,5.92323,5.9239,412000000.0
2006-07-25 21:00:00,5.92364,5.92562,5.92233,5.92348,378000000.0
2006-07-25 21:30:00,5.92506,5.9268,5.9232,5.92583,408000000.0
2006-07-25 22:00:00,5.92511,5.92715,5.92412,5.92593,411000000.0
2006-07-25 22:30:00,5.92597,5.92743,5.9245,5.92603,381000000.0
2006-07-25 23:00:00,5.92502,5.9272,5.92296,5.92514,389000000.0
2006-07-25 23:30:00,5.92508,5.9265,5.92336,5.92362,433000000.0
2006-07-26 00:00:00,5.92367,5.92695,5.92312,5.92446,386000000.0
2006-07-26 00:30:00,5.9245,5.92638,5.92296,5.92311,394000000.0
2006-07-26 01:00:00,5.92273,5.92685,5.92272,5.92366,380000000.0
2006-07-26 01:30:00,5.92382,5.92635,5.92125,5.92521,407000000.0
2006-07-26 02:00:00,5.92466,5.92798,5.92144,5.9261,419000000.0
2006-07-26 02:30:00,5.92598,5.92945,5.92396,5.92878,404000000.0
2006-07-26 03:00:00,5.92769,5.93082,5.92667,5.92685,398000000.0
2006-07-26 03:30:00,5.92714,5.92882,5.9229,5.92663,400000000.0
2006-07-26 04:00:00,5.9256,5.92763,5.92476,5.92554,385000000.0
2006-07-26 04:30:00,5.92519,5.92789,5.9238,5.92478,383000000.0
2006-07-26 05:00:00,5.9248,5.92695,5.92292,5.92457,405000000.0
2006-07-26 05:30:00,5.92473,5.92643,5.92324,5.92395,424000000.0
2006-07-26 06:00:00,5.92451,5.92624,5.92331,5.92504,439000000.0
2006-07-26 06:30:00,5.92497,5.92648,5.92295,5.92524,390000000.0
2006-07-26 07:00:00,5.92509,5.92566,5.92175,5.9249,433000000.0
2006-07-26 07:30:00,5.92497,5.92949,5.92324,5.92893,367000000.0
2006-07-26 08:00:00,5.92834,5.93388,5.92695,5.93048,375000000.0
2006-07-26 08:30:00,5.93104,5.93105,5.9227,5.92506,403000000.0
2006-07-26 09:00:00,5.92518,5.92773,5.92031,5.92518,409000000.0
2006-07-26 09:30:00,5.92518,5.93055,5.92517,5.92854,446000000.0
2006-07-26 10:00:00,5.92784,5.92862,5.91838,5.92022,389000000.0
2006-07-26 10:30:00,5.92049,5.92364,5.91975,5.92148,367000000.0
2006-07-26 11:00:00,5.9202,5.92265,5.9164,5.92134,402000000.0
2006-07-26 11:30:00,5.92188,5.92272,5.91768,5.91928,380000000.0
2006-07-26 12:00:00,5.91889,5.92285,5.9147,5.92096,370000000.0
2006-07-26 12:30:00,5.91988,5.9211,5.91628,5.91945,388000000.0
2006-07-26 13:00:00,5.91942,5.91987,5.91659,5.91895,440000000.0
2006-07-26 13:30:00,5.91858,5.924,5.91774,5.92174,356000000.0
2006-07-26 14:00:00,5.92121,5.92286,5.9183,5.92018,381000000.0
2006-07-26 14:30:00,5.91994,5.92171,5.91537,5.91676,387000000.0
2006-07-26 15:00:00,5.91765,5.92005,5.91264,5.91781,403000000.0
2006-07-26 15:30:00,5.91863,5.91874,5.91354,5.91444,412000000.0
2006-07-26 16:00:00,5.91411,5.91849,5.90628,5.90688,377000000.0
2006-07-26 16:30:00,5.908,5.91065,5.90459,5.90773,394000000.0
2006-07-26 17:00:00,5.90761,5.91009,5.9048,5.90782,380000000.0
2006-07-26 17:30:00,5.90832,5.90907,5.90119,5.90269,415000000.0
2006-07-26 18:00:00,5.90273,5.90295,5.895,5.89513,394000000.0
2006-07-26 18:30:00,5.89457,5.89543,5.88697,5.88712,408000000.0
2006-07-26 19:00:00,5.88746,5.89159,5.88724,5.89117,409000000.0
2006-07-26 19:30:00,5.89063,5.89167,5.88468,5.88662,408000000.0
2006-07-26 20:00:00,5.88584,5.88721,5.86792,5.87287,390000000.0
2006-07-26 20:30:00,5.87209,5.87322,5.86808,5.87008,412000000.0
2006-07-26 21:00:00,5.86915,5.87181,5.86773,5.87053,378000000.0
2006-07-26 21:30:00,5.8705,5.87201,5.86547,5.86672,408000000.0
2006-07-26 22:00:00,5.86821,5.86834,5.86173,5.86431,411000000.0
2006-07-26 22:30:00,5.86399,5.86628,5.85971,5.86146,381000000.0
2006-07-26 23:00:00,5.86036,5.86351,5.8574,5.86074,389000000.0
2006-07-26 23:30:00,5.86055,5.86376,5.85868,5.86227,433000000.0
2006-07-27 00:00:00,5.86179,5.86421,5.86027,5.86216,386000000.0
2006-07-27 00:30:00,5.86245,5.8649,5.85971,5.8635,394000000.0
2006-07-27 01:00:00,5.86367,5.8654,5.86117,5.86221,380000000.0
2006-07-27 01:30:00,5.86201,5.86534,5.8594,5.86361,407000000.0
2006-07-27 02:00:00,5.86361,5.86634,5.86112,5.86281,419000000.0
2006-07-27 02:30:00,5.86273,5.86362,5.8582,5.8618,404000000.0
2006-07-27 03:00:00,5.86152,5.86271,5.85944,5.86117,398000000.0
2006-07-27 03:30:00,5.86071,5.86166,5.85778,5.85984,400000000.0
2006-07-27 04:00:00,5.85921,5.86147,5.85848,5.8596,385000000.0
2006-07-27 04:30:00,5.85948,5.86296,5.85841,5.86256,383000000.0
2006-07-27 05:00:00,5.86283,5.86329,5.85943,5.85997,405000000.0
2006-07-27 05:30:00,5.8598,5.86182,5.85908,5.86069,424000000.0
2006-07-27 06:00:00,5.86066,5.86145,5.85547,5.85674,439000000.0
2006-07-27 06:30:00,5.85813,5.85855,5.85515,5.85689,390000000.0
2006-07-27 07:00:00,5.85686,5.8598,5.85499,5.85751,433000000.0
2006-07-27 07:30:00,5.8571,5.85755,5.85047,5.8515,367000000.0
2006-07-27 08:00:00,5.85224,5.85841,5.85055,5.85732,375000000.0
2006-07-27 08:30:00,5.85723,5.85971,5.85395,5.85666,403000000.0
2006-07-27 09:00:00,5.85552,5.85652,5.84744,5.85274,409000000.0
2006-07-27 09:30:00,5.85374,5.85542,5.84888,5.85346,446000000.0
2006-07-27 10:00:00,5.85388,5.85412,5.8509,5.85252,389000000.0
2006-07-27 10:30:00,5.85255,5.85637,5.8504,5.85584,367000000.0
2006-07-27 11:00:00,5.85586,5.85782,5.85013,5.85285,402000000.0
2006-07-27 11:30:00,5.85322,5.85548,5.851,5.85407,380000000.0
2006-07-27 12:00:00,5.85387,5.85438,5.84644,5.84788,370000000.0
2006-07-27 12:30:00,5.84865,5.85055,5.84566,5.84666,388000000.0
2006-07-27 13:00:00,5.84648,5.85169,5.84625,5.85167,440000000.0
2006-07-27 13:30:00,5.85222,5.85241,5.8471,5.84914,356000000.0
2006-07-27 14:00:00,5.85116,5.85358,5.84925,5.8525,381000000.0
2006-07-27 14:30:00,5.85312,5.86484,5.8512,5.85393,387000000.0
2006-07-27 15:00:00,5.85339,5.85339,5.83664,5.83785,403000000.0
2006-07-27 15:30:00,5.83772,5.84944,5.83647,5.84944,412000000.0
2006-07-27 16:00:00,5.84917,5.85693,5.84079,5.85125,377000000.0
2006-07-27 16:30:00,5.85019,5.85685,5.84869,5.85426,394000000.0
2006-07-27 17:00:00,5.85385,5.86134,5.8532,5.85867,380000000.0
2006-07-27 17:30:00,5.85882,5.85935,5.85097,5.856,415000000.0
2006-07-27 18:00:00,5.85464,5.85585,5.8503,5.85079,394000000.0
2006-07-27 18:30:00,5.85087,5.86172,5.85087,5.8589,408000000.0
2006-07-27 19:00:00,5.85918,5.86454,5.85874,5.86145,409000000.0
2006-07-27 19:30:00,5.86036,5.86767,5.85813,5.86626,408000000.0
2006-07-27 20:00:00,5.86827,5.87715,5.86269,5.87578,390000000.0
2006-07-27 20:30:00,5.87535,5.87836,5.87044,5.87241,412000000.0
2006-07-27 21:00:00,5.87209,5.87439,5.86913,5.87081,378000000.0
2006-07-27 21:30:00,5.87079,5.87196,5.86865,5.87079,408000000.0
2006-07-27 22:00:00,5.87114,5.87572,5.86896,5.8714,411000000.0
2006-07-27 22:30:00,5.87048,5.87187,5.86744,5.8698,381000000.0
2006-07-27 23:00:00,5.86973,5.87172,5.86724,5.8685,389000000.0
2006-07-27 23:30:00,5.86863,5.87209,5.86737,5.86914,433000000.0
2006-07-28 00:00:00,5.86944,5.87219,5.86865,5.86865,386000000.0
2006-07-28 00:30:00,5.86964,5.87242,5.86771,5.87242,394000000.0
2006-07-28 01:00:00,5.87076,5.87403,5.87023,5.87308,380000000.0
2006-07-28 01:30:00,5.87293,5.87717,5.87254,5.87488,407000000.0
2006-07-28 02:00:00,5.87413,5.87518,5.87094,5.87159,419000000.0
2006-07-28 02:30:00,5.87246,5.87785,5.87098,5.8762,404000000.0
2006-07-28 03:00:00,5.87678,5.87848,5.87367,5.87539,398000000.0
2006-07-28 03:30:00,5.8766,5.8797,5.87533,5.8797,400000000.0
2006-07-28 04:00:00,5.87894,5.87961,5.87403,5.87614,385000000.0
2006-07-28 04:30:00,5.87681,5.87886,5.87591,5.87694,383000000.0
2006-07-28 05:00:00,5.877,5.88011,5.87617,5.87892,405000000.0
2006-07-28 05:30:00,5.87788,5.87886,5.87102,5.87282,424000000.0
2006-07-28 06:00:00,5.87324,5.87489,5.87135,5.87347,439000000.0
2006-07-28 06:30:00,5.87386,5.87722,5.87111,5.87528,390000000.0
2006-07-28 07:00:00,5.87528,5.87801,5.87299,5.87702,433000000.0
2006-07-28 07:30:00,5.87756,5.87864,5.86982,5.87181,367000000.0
2006-07-28 08:00:00,5.87209,5.87456,5.86855,5.87301,375000000.0
2006-07-28 08:30:00,5.87308,5.8745,5.87059,5.87361,403000000.0
2006-07-28 09:00:00,5.87373,5.87402,5.86858,5.87296,409000000.0
2006-07-28 09:30:00,5.87268,5.87511,5.87044,5.87328,446000000.0
2006-07-28 10:00:00,5.87295,5.87941,5.87229,5.87421,389000000.0
2006-07-28 10:30:00,5.87439,5.87637,5.873,5.87508,367000000.0
2006-07-28 11:00:00,5.87504,5.87779,5.87333,5.87665,402000000.0
2006-07-28 11:30:00,5.87496,5.87667,5.86925,5.87056,380000000.0
2006-07-28 12:00:00,5.87113,5.87669,5.87024,5.87669,370000000.0
2006-07-28 12:30:00,5.87661,5.88271,5.87473,5.88271,388000000.0
2006-07-28 13:00:00,5.88255,5.88349,5.88086,5.88177,440000000.0
2006-07-28 13:30:00,5.88114,5.88805,5.88074,5.88605,356000000.0
2006-07-28 14:00:00,5.88735,5.88822,5.88384,5.88589,381000000.0
2006-07-28 14:30:00,5.87927,5.87932,5.85094,5.85861,387000000.0
2006-07-28 15:00:00,5.85891,5.85933,5.84654,5.84862,403000000.0
2006-07-28 15:30:00,5.84964,5.85326,5.84511,5.85326,412000000.0
2006-07-28 16:00:00,5.85197,5.85323,5.84266,5.84725,377000000.0
2006-07-28 16:30:00,5.84757,5.84757,5.83858,5.84023,394000000.0
2006-07-28 17:00:00,5.84055,5.84498,5.83663,5.84315,380000000.0
2006-07-28 17:30:00,5.84224,5.85035,5.8412,5.84779,415000000.0
2006-07-28 18:00:00,5.84777,5.84865,5.84204,5.84751,394000000.0
2006-07-28 18:30:00,5.84789,5.85199,5.84595,5.84734,408000000.0
2006-07-28 19:00:00,5.84809,5.84936,5.84539,5.84758,409000000.0
2006-07-28 19:30:00,5.84708,5.8481,5.84264,5.843,408000000.0
2006-07-28 20:00:00,5.84383,5.8451,5.84201,5.84421,390000000.0
2006-07-28 20:30:00,5.84399,5.84756,5.84382,5.84698,412000000.0
2006-07-28 21:00:00,5.84703,5.84743,5.84324,5.84417,378000000.0
2006-07-28 21:30:00,5.84419,5.84906,5.84419,5.84726,408000000.0
2006-07-28 22:00:00,5.84668,5.84709,5.84119,5.84254,411000000.0
2006-07-28 22:30:00,5.84251,5.84347,5.83935,5.84222,381000000.0
2006-07-31 02:00:00,5.83671,5.84222,5.83554,5.83928,419000000.0
2006-07-31 02:30:00,5.83902,5.84492,5.83892,5.84386,404000000.0
2006-07-31 03:00:00,5.84317,5.847,5.83995,5.84474,398000000.0
2006-07-31 03:30:00,5.8446,5.8479,5.8443,5.84654,400000000.0
2006-07-31 04:00:00,5.84614,5.8472,5.84304,5.84371,385000000.0
2006-07-31 04:30:00,5.84375,5.84631,5.84277,5.84427,383000000.0
2006-07-31 05:00:00,5.84471,5.8453,5.84095,5.84309,405000000.0
2006-07-31 05:30:00,5.84223,5.84264,5.83628,5.83796,424000000.0
2006-07-31 06:00:00,5.83712,5.84051,5.83703,5.8393,439000000.0
2006-07-31 06:30:00,5.84049,5.84124,5.83807,5.83968,390000000.0
2006-07-31 07:00:00,5.83994,5.84203,5.8385,5.84063,433000000.0
2006-07-31 07:30:00,5.83979,5.84475,5.83947,5.84289,367000000.0
2006-07-31 08:00:00,5.84287,5.8462,5.83879,5.84457,375000000.0
2006-07-31 08:30:00,5.84459,5.84777,5.83999,5.84228,403000000.0
2006-07-31 09:00:00,5.842,5.84401,5.8401,5.84031,409000000.0
2006-07-31 09:30:00,5.83996,5.85064,5.83948,5.846,446000000.0
2006-07-31 10:00:00,5.84566,5.8475,5.84264,5.84465,389000000.0
2006-07-31 10:30:00,5.84502,5.84769,5.84245,5.84513,367000000.0
2006-07-31 11:00:00,5.84444,5.84664,5.84215,5.84326,402000000.0
2006-07-31 11:30:00,5.8436,5.84496,5.8418,5.84269,380000000.0
2006-07-31 12:00:00,5.84288,5.84694,5.8411,5.84552,370000000.0
2006-07-31 12:30:00,5.84632,5.84729,5.84325,5.84475,388000000.0
2006-07-31 13:00:00,5.84594,5.84649,5.84102,5.84571,440000000.0
2006-07-31 13:30:00,5.84539,5.84542,5.83302,5.83761,356000000.0
2006-07-31 14:00:00,5.8389,5.84069,5.83501,5.83513,381000000.0
2006-07-31 14:30:00,5.83609,5.84388,5.83199,5.83322,387000000.0
2006-07-31 15:00:00,5.83278,5.83755,5.83095,5.83665,403000000.0
2006-07-31 15:30:00,5.83755,5.84,5.83356,5.83999,412000000.0
2006-07-31 16:00:00,5.84071,5.84515,5.83647,5.84206,377000000.0
2006-07-31 16:30:00,5.84318,5.84339,5.83787,5.83973,394000000.0
2006-07-31 17:00:00,5.84246,5.84918,5.84071,5.84309,380000000.0
2006-07-31 17:30:00,5.84323,5.84458,5.83833,5.83965,415000000.0
2006-07-31 18:00:00,5.83926,5.84277,5.83763,5.83973,394000000.0
2006-07-31 18:30:00,5.8399,5.8418,5.83703,5.83799,408000000.0
2006-07-31 19:00:00,5.83836,5.84193,5.83497,5.83621,409000000.0
2006-07-31 19:30:00,5.83645,5.83769,5.83186,5.83574,408000000.0
2006-07-31 20:00:00,5.83599,5.84099,5.83506,5.83872,390000000.0
2006-07-31 20:30:00,5.83829,5.83963,5.83382,5.83585,412000000.0
2006-07-31 21:00:00,5.83654,5.84,5.83361,5.83926,378000000.0
2006-07-31 21:30:00,5.83844,5.83926,5.83386,5.83538,408000000.0
2006-07-31 22:00:00,5.83441,5.83776,5.83273,5.83363,411000000.0
2006-07-31 22:30:00,5.83336,5.83953,5.83332,5.83837,381000000.0
2006-07-31 23:00:00,5.83861,5.83981,5.83622,5.83828,389000000.0
2006-07-31 23:30:00,5.839,5.8397,5.83658,5.83724,433000000.0
2006-08-01 00:00:00,5.83764,5.84043,5.8362,5.83791,386000000.0
2006-08-01 00:30:00,5.8378,5.83954,5.83446,5.83446,394000000.0
2006-08-01 01:00:00,5.83459,5.83846,5.83428,5.8366,380000000.0
2006-08-01 01:30:00,5.83618,5.84003,5.8344,5.83922,407000000.0
2006-08-01 02:00:00,5.83897,5.84101,5.83652,5.84036,419000000.0
2006-08-01 02:30:00,5.84168,5.84606,5.83986,5.84357,404000000.0
2006-08-01 03:00:00,5.84432,5.8449,5.84061,5.84327,398000000.0
2006-08-01 03:30:00,5.84342,5.85232,5.84158,5.85163,400000000.0
2006-08-01 04:00:00,5.85012,5.85053,5.84334,5.84334,385000000.0
2006-08-01 04:30:00,5.8444,5.84727,5.84264,5.8455,383000000.0
2006-08-01 05:00:00,5.84452,5.84782,5.84434,5.8459,405000000.0
2006-08-01 05:30:00,5.84554,5.84858,5.84554,5.84684,424000000.0
2006-08-01 06:00:00,5.84632,5.84826,5.84477,5.84751,439000000.0
2006-08-01 06:30:00,5.84772,5.85474,5.84656,5.85349,390000000.0
2006-08-01 07:00:00,5.85295,5.85729,5.85049,5.85347,433000000.0
2006-08-01 07:30:00,5.85369,5.85874,5.85226,5.85404,367000000.0
2006-08-01 08:00:00,5.85442,5.85665,5.85269,5.85466,375000000.0
2006-08-01 08:30:00,5.85463,5.85995,5.85111,5.85511,403000000.0
2006-08-01 09:00:00,5.85406,5.85545,5.85215,5.85453,409000000.0
2006-08-01 09:30:00,5.85358,5.85456,5.85016,5.8533,446000000.0
2006-08-01 10:00:00,5.85324,5.85356,5.85059,5.85121,389000000.0
2006-08-01 10:30:00,5.8512,5.85219,5.84619,5.85073,367000000.0
2006-08-01 11:00:00,5.85083,5.85138,5.84804,5.85071,402000000.0
2006-08-01 11:30:00,5.85081,5.85181,5.84751,5.84819,380000000.0
2006-08-01 12:00:00,5.84826,5.84917,5.84461,5.8459,370000000.0
2006-08-01 12:30:00,5.84623,5.84649,5.83793,5.83937,388000000.0
2006-08-01 13:00:00,5.83996,5.84174,5.83555,5.83883,440000000.0
2006-08-01 13:30:00,5.83847,5.8399,5.83584,5.83893,356000000.0
2006-08-01 14:00:00,5.8388,5.84355,5.83719,5.83989,381000000.0
2006-08-01 14:30:00,5.83997,5.85331,5.83281,5.85155,387000000.0
2006-08-01 15:00:00,5.85152,5.85384,5.84348,5.84485,403000000.0
2006-08-01 15:30:00,5.84625,5.84625,5.83851,5.84241,412000000.0
2006-08-01 16:00:00,5.84347,5.85674,5.84347,5.85548,377000000.0
2006-08-01 16:30:00,5.85455,5.85489,5.84623,5.84937,394000000.0
2006-08-01 17:00:00,5.84834,5.85033,5.84234,5.84452,380000000.0
2006-08-01 17:30:00,5.84531,5.84547,5.83301,5.83422,415000000.0
2006-08-01 18:00:00,5.83269,5.83475,5.81412,5.81992,394000000.0
2006-08-01 18:30:00,5.82166,5.82176,5.8142,5.8157,408000000.0
2006-08-01 19:00:00,5.81487,5.81999,5.81267,5.81851,409000000.0
2006-08-01 19:30:00,5.81913,5.82184,5.81807,5.81942,408000000.0
2006-08-01 20:00:00,5.81935,5.82156,5.81556,5.81638,390000000.0
2006-08-01 20:30:00,5.81578,5.8178,5.81499,5.81519,412000000.0
2006-08-01 21:00:00,5.81662,5.81752,5.81315,5.81346,378000000.0
2006-08-01 21:30:00,5.81272,5.81516,5.81162,5.81257,408000000.0
2006-08-01 22:00:00,5.81211,5.81375,5.80949,5.81111,411000000.0
2006-08-01 22:30:00,5.81024,5.81226,5.80892,5.81053,381000000.0
2006-08-01 23:00:00,5.81119,5.81291,5.80888,5.81068,389000000.0
2006-08-01 23:30:00,5.81033,5.81393,5.81008,5.81256,433000000.0
2006-08-02 00:00:00,5.81223,5.81567,5.81115,5.81482,386000000.0
2006-08-02 00:30:00,5.81413,5.81641,5.81197,5.81529,394000000.0
2006-08-02 01:00:00,5.81555,5.81622,5.81281,5.8136,380000000.0
2006-08-02 01:30:00,5.81404,5.81548,5.81027,5.81341,407000000.0
2006-08-02 02:00:00,5.81297,5.81509,5.81112,5.81216,419000000.0
2006-08-02 02:30:00,5.8126,5.81326,5.80901,5.81119,404000000.0
2006-08-02 03:00:00,5.81155,5.81587,5.8109,5.81296,398000000.0
2006-08-02 03:30:00,5.81252,5.81523,5.81183,5.81196,400000000.0
2006-08-02 04:00:00,5.81204,5.81511,5.81183,5.81199,385000000.0
2006-08-02 04:30:00,5.81181,5.81335,5.80793,5.80873,383000000.0
2006-08-02 05:00:00,5.80871,5.81031,5.80638,5.80759,405000000.0
2006-08-02 05:30:00,5.80723,5.81113,5.8072,5.80937,424000000.0
2006-08-02 06:00:00,5.80951,5.81427,5.80889,5.81313,439000000.0
2006-08-02 06:30:00,5.81297,5.81493,5.81221,5.81303,390000000.0
2006-08-02 07:00:00,5.81309,5.81484,5.81122,5.81276,433000000.0
2006-08-02 07:30:00,5.81281,5.81529,5.80964,5.8152,367000000.0
2006-08-02 08:00:00,5.81415,5.81561,5.81162,5.81561,375000000.0
2006-08-02 08:30:00,5.8152,5.81811,5.81293,5.81471,403000000.0
2006-08-02 09:00:00,5.81448,5.8179,5.81147,5.81705,409000000.0
2006-08-02 09:30:00,5.81749,5.82047,5.81462,5.8201,446000000.0
2006-08-02 10:00:00,5.82059,5.82073,5.81698,5.81864,389000000.0
2006-08-02 10:30:00,5.81865,5.82326,5.81748,5.82294,367000000.0
2006-08-02 11:00:00,5.82347,5.82642,5.82046,5.82319,402000000.0
2006-08-02 11:30:00,5.82196,5.82396,5.81895,5.82073,380000000.0
2006-08-02 12:00:00,5.82041,5.82248,5.81948,5.82196,370000000.0
2006-08-02 12:30:00,5.82205,5.82465,5.81972,5.82357,388000000.0
2006-08-02 13:00:00,5.82339,5.82569,5.82112,5.8224,440000000.0
2006-08-02 13:30:00,5.82176,5.82624,5.82117,5.8239,356000000.0
2006-08-02 14:00:00,5.82363,5.82795,5.81695,5.82637,381000000.0
2006-08-02 14:30:00,5.82647,5.82732,5.8198,5.82089,387000000.0
2006-08-02 15:00:00,5.82112,5.82393,5.8138,5.81515,403000000.0
2006-08-02 15:30:00,5.81541,5.8222,5.81455,5.8222,412000000.0
2006-08-02 16:00:00,5.82213,5.82213,5.81699,5.81932,377000000.0
2006-08-02 16:30:00,5.81831,5.82007,5.81289,5.81672,394000000.0
2006-08-02 17:00:00,5.81693,5.82951,5.81693,5.82468,380000000.0
2006-08-02 17:30:00,5.82476,5.82595,5.82052,5.82301,415000000.0
2006-08-02 18:00:00,5.82322,5.83369,5.82316,5.83021,394000000.0
2006-08-02 18:30:00,5.83104,5.8314,5.82344,5.82349,408000000.0
2006-08-02 19:00:00,5.82335,5.8256,5.82188,5.82376,409000000.0
2006-08-02 19:30:00,5.82358,5.82563,5.82126,5.82201,408000000.0
2006-08-02 20:00:00,5.82251,5.82472,5.82088,5.8226,390000000.0
2006-08-02 20:30:00,5.82361,5.8246,5.81957,5.82015,412000000.0
2006-08-02 21:00:00,5.82034,5.82578,5.81934,5.82578,378000000.0
2006-08-02 21:30:00,5.82583,5.83191,5.82424,5.82856,408000000.0
2006-08-02 22:00:00,5.82798,5.83271,5.82745,5.82838,411000000.0
2006-08-02 22:30:00,5.82846,5.8309,5.82695,5.82823,381000000.0
2006-08-02 23:00:00,5.82842,5.82979,5.82602,5.82618,389000000.0
2006-08-02 23:30:00,5.827,5.82939,5.82537,5.82586,433000000.0
2006-08-03 00:00:00,5.82634,5.82782,5.8247,5.82553,386000000.0
2006-08-03 00:30:00,5.82642,5.82817,5.82461,5.82531,394000000.0
2006-08-03 01:00:00,5.82599,5.82745,5.82458,5.82519,380000000.0
2006-08-03 01:30:00,5.8253,5.82775,5.82432,5.82613,407000000.0
2006-08-03 02:00:00,5.82599,5.83835,5.82359,5.83473,419000000.0
2006-08-03 02:30:00,5.83423,5.84235,5.83305,5.84083,404000000.0
2006-08-03 03:00:00,5.84112,5.84871,5.84014,5.84092,398000000.0
2006-08-03 03:30:00,5.84101,5.84479,5.84004,5.84134,400000000.0
2006-08-03 04:00:00,5.84148,5.8429,5.83848,5.83879,385000000.0
2006-08-03 04:30:00,5.83875,5.84434,5.83714,5.84166,383000000.0
2006-08-03 05:00:00,5.84216,5.84584,5.8408,5.84541,405000000.0
2006-08-03 05:30:00,5.84591,5.84612,5.84286,5.84288,424000000.0
2006-08-03 06:00:00,5.84307,5.84448,5.84118,5.84297,439000000.0
2006-08-03 06:30:00,5.84377,5.84412,5.83914,5.84241,390000000.0
2006-08-03 07:00:00,5.84316,5.84539,5.84143,5.84221,433000000.0
2006-08-03 07:30:00,5.84189,5.84519,5.84056,5.84102,367000000.0
2006-08-03 08:00:00,5.8424,5.84456,5.83911,5.84081,375000000.0
2006-08-03 08:30:00,5.84079,5.84172,5.83639,5.83869,403000000.0
2006-08-03 09:00:00,5.83823,5.83863,5.83382,5.83811,409000000.0
2006-08-03 09:30:00,5.83793,5.84061,5.83634,5.8382,446000000.0
2006-08-03 10:00:00,5.83861,5.8405,5.83684,5.83874,389000000.0
2006-08-03 10:30:00,5.83862,5.84068,5.83717,5.83964,367000000.0
2006-08-03 11:00:00,5.83933,5.84101,5.83703,5.83976,402000000.0
2006-08-03 11:30:00,5.83875,5.84559,5.83875,5.84307,380000000.0
2006-08-03 12:00:00,5.84314,5.84342,5.84003,5.84205,370000000.0
2006-08-03 12:30:00,5.8423,5.84496,5.83939,5.84461,388000000.0
2006-08-03 13:00:00,5.8427,5.84315,5.83098,5.83569,440000000.0
2006-08-03 13:30:00,5.83426,5.83645,5.82984,5.83338,356000000.0
2006-08-03 14:00:00,5.83277,5.83394,5.82714,5.82859,381000000.0
2006-08-03 14:30:00,5.82819,5.82819,5.80792,5.815,387000000.0
2006-08-03 15:00:00,5.81495,5.82136,5.81036,5.82109,403000000.0
2006-08-03 15:30:00,5.82054,5.8212,5.81495,5.8185,412000000.0
2006-08-03 16:00:00,5.81737,5.8178,5.81039,5.81665,377000000.0
2006-08-03 16:30:00,5.8162,5.82889,5.81267,5.82781,394000000.0
2006-08-03 17:00:00,5.82772,5.84006,5.82596,5.83124,380000000.0
2006-08-03 17:30:00,5.83079,5.83468,5.82857,5.83349,415000000.0
2006-08-03 18:00:00,5.83233,5.8341,5.82835,5.82925,394000000.0
2006-08-03 18:30:00,5.82798,5.82919,5.82111,5.82304,408000000.0
2006-08-03 19:00:00,5.82306,5.82363,5.81764,5.82325,409000000.0
2006-08-03 19:30:00,5.82282,5.82427,5.81722,5.81766,408000000.0
2006-08-03 20:00:00,5.81801,5.81985,5.81526,5.81656,390000000.0
2006-08-03 20:30:00,5.81718,5.81844,5.8139,5.81743,412000000.0
2006-08-03 21:00:00,5.81751,5.82081,5.81696,5.81696,378000000.0
2006-08-03 21:30:00,5.81716,5.82152,5.81716,5.81972,408000000.0
2006-08-03 22:00:00,5.81938,5.82142,5.81756,5.82005,411000000.0
2006-08-03 22:30:00,5.81966,5.82194,5.8181,5.82158,381000000.0
2006-08-03 23:00:00,5.82181,5.82231,5.81822,5.81996,389000000.0
2006-08-03 23:30:00,5.82021,5.8229,5.81947,5.82024,433000000.0
2006-08-04 00:00:00,5.81997,5.82319,5.81824,5.82216,386000000.0
2006-08-04 00:30:00,5.822,5.82602,5.82068,5.82299,394000000.0
2006-08-04 01:00:00,5.8232,5.82921,5.82159,5.82777,380000000.0
2006-08-04 01:30:00,5.82719,5.82903,5.82117,5.82141,407000000.0
2006-08-04 02:00:00,5.8226,5.82473,5.82034,5.82187,419000000.0
2006-08-04 02:30:00,5.82149,5.82584,5.81887,5.82214,404000000.0
2006-08-04 03:00:00,5.82098,5.82189,5.81817,5.81933,398000000.0
2006-08-04 03:30:00,5.81901,5.82041,5.81675,5.81728,400000000.0
2006-08-04 04:00:00,5.81703,5.82349,5.81659,5.82051,385000000.0
2006-08-04 04:30:00,5.82047,5.82604,5.82047,5.823,383000000.0
2006-08-04 05:00:00,5.82327,5.82548,5.82218,5.82324,405000000.0
2006-08-04 05:30:00,5.82301,5.8246,5.82122,5.82233,424000000.0
2006-08-04 06:00:00,5.8227,5.8243,5.82116,5.82181,439000000.0
2006-08-04 06:30:00,5.82304,5.82405,5.82142,5.82321,390000000.0
2006-08-04 07:00:00,5.82262,5.8247,5.82182,5.82289,433000000.0
2006-08-04 07:30:00,5.82251,5.82382,5.81922,5.8196,367000000.0
2006-08-04 08:00:00,5.82103,5.82678,5.82029,5.82472,375000000.0
2006-08-04 08:30:00,5.82525,5.82654,5.82295,5.82595,403000000.0
2006-08-04 09:00:00,5.8265,5.82889,5.82439,5.82617,409000000.0
2006-08-04 09:30:00,5.82647,5.82983,5.82475,5.82774,446000000.0
2006-08-04 10:00:00,5.82797,5.82829,5.82384,5.82717,389000000.0
2006-08-04 10:30:00,5.82738,5.83126,5.82514,5.82904,367000000.0
2006-08-04 11:00:00,5.83002,5.83293,5.82822,5.83075,402000000.0
2006-08-04 11:30:00,5.8317,5.83416,5.82861,5.83075,380000000.0
2006-08-04 12:00:00,5.83199,5.83286,5.8259,5.82716,370000000.0
2006-08-04 12:30:00,5.82712,5.82974,5.82587,5.82915,388000000.0
2006-08-04 13:00:00,5.8296,5.83164,5.82605,5.8274,440000000.0
2006-08-04 13:30:00,5.82732,5.83034,5.82387,5.8266,356000000.0
2006-08-04 14:00:00,5.82564,5.82762,5.81746,5.81794,381000000.0
2006-08-04 14:30:00,5.81703,5.81703,5.78472,5.78794,387000000.0
2006-08-04 15:00:00,5.78801,5.79364,5.78608,5.79043,403000000.0
2006-08-04 15:30:00,5.79006,5.79278,5.77478,5.77635,412000000.0
2006-08-04 16:00:00,5.77654,5.78137,5.77343,5.77951,377000000.0
2006-08-04 16:30:00,5.7801,5.78167,5.77513,5.78086,394000000.0
2006-08-04 17:00:00,5.78224,5.78952,5.7799,5.78583,380000000.0
2006-08-04 17:30:00,5.78603,5.78622,5.77947,5.78155,415000000.0
2006-08-04 18:00:00,5.7808,5.78227,5.77777,5.78105,394000000.0
2006-08-04 18:30:00,5.78133,5.78259,5.77929,5.78029,408000000.0
2006-08-04 19:00:00,5.78041,5.78333,5.77948,5.78143,409000000.0
2006-08-04 19:30:00,5.78203,5.78547,5.78079,5.78407,408000000.0
2006-08-04 20:00:00,5.78436,5.78509,5.78032,5.78347,390000000.0
2006-08-04 20:30:00,5.78266,5.78803,5.78254,5.78739,412000000.0
2006-08-04 21:00:00,5.78783,5.78982,5.78634,5.78786,378000000.0
2006-08-04 21:30:00,5.78794,5.78957,5.78486,5.78765,408000000.0
2006-08-04 22:00:00,5.78764,5.78948,5.78603,5.78713,411000000.0
2006-08-04 22:30:00,5.78748,5.79031,5.78597,5.79022,381000000.0
2006-08-07 02:00:00,5.78286,5.78882,5.7828,5.7868,419000000.0
2006-08-07 02:30:00,5.78685,5.78749,5.78337,5.78464,404000000.0
2006-08-07 03:00:00,5.78511,5.78671,5.7833,5.78502,398000000.0
2006-08-07 03:30:00,5.78499,5.78822,5.78368,5.78461,400000000.0
2006-08-07 04:00:00,5.78464,5.78646,5.78312,5.78504,385000000.0
2006-08-07 04:30:00,5.78556,5.78828,5.78383,5.78827,383000000.0
2006-08-07 05:00:00,5.78738,5.78859,5.78409,5.78487,405000000.0
2006-08-07 05:30:00,5.78503,5.78862,5.78458,5.7884,424000000.0
2006-08-07 06:00:00,5.78815,5.79006,5.78633,5.78811,439000000.0
2006-08-07 06:30:00,5.78792,5.78886,5.786,5.78716,390000000.0
2006-08-07 07:00:00,5.78657,5.78923,5.78437,5.78665,433000000.0
2006-08-07 07:30:00,5.78577,5.78825,5.78187,5.78698,367000000.0
2006-08-07 08:00:00,5.78715,5.7887,5.78381,5.78563,375000000.0
2006-08-07 08:30:00,5.78581,5.79338,5.78438,5.79157,403000000.0
2006-08-07 09:00:00,5.79369,5.79679,5.79156,5.79451,409000000.0
2006-08-07 09:30:00,5.79422,5.79465,5.78628,5.78713,446000000.0
2006-08-07 10:00:00,5.78738,5.79299,5.78686,5.79114,389000000.0
2006-08-07 10:30:00,5.79188,5.79323,5.78865,5.78893,367000000.0
2006-08-07 11:00:00,5.78901,5.79422,5.78805,5.79393,402000000.0
2006-08-07 11:30:00,5.7936,5.79899,5.79239,5.79873,380000000.0
2006-08-07 12:00:00,5.79714,5.79889,5.79174,5.79416,370000000.0
2006-08-07 12:30:00,5.79406,5.79547,5.78966,5.7923,388000000.0
2006-08-07 13:00:00,5.79274,5.79753,5.79118,5.79585,440000000.0
2006-08-07 13:30:00,5.79621,5.79926,5.79438,5.79774,356000000.0
2006-08-07 14:00:00,5.79707,5.80157,5.79434,5.79458,381000000.0
2006-08-07 14:30:00,5.79471,5.79607,5.79103,5.79211,387000000.0
2006-08-07 15:00:00,5.79206,5.79584,5.7903,5.79497,403000000.0
2006-08-07 15:30:00,5.79532,5.79541,5.78696,5.79244,412000000.0
2006-08-07 16:00:00,5.793,5.7972,5.79016,5.79265,377000000.0
2006-08-07 16:30:00,5.79274,5.79842,5.7922,5.79652,394000000.0
2006-08-07 17:00:00,5.79579,5.79818,5.79379,5.79553,380000000.0
2006-08-07 17:30:00,5.79498,5.79667,5.79184,5.79245,415000000.0
2006-08-07 18:00:00,5.79307,5.79905,5.79307,5.79795,394000000.0
2006-08-07 18:30:00,5.79789,5.8002,5.79637,5.79812,408000000.0
2006-08-07 19:00:00,5.79943,5.80627,5.79753,5.8041,409000000.0
2006-08-07 19:30:00,5.80439,5.80751,5.80253,5.80709,408000000.0
2006-08-07 20:00:00,5.80693,5.80946,5.80366,5.80472,390000000.0
2006-08-07 20:30:00,5.80488,5.80626,5.80225,5.80279,412000000.0
2006-08-07 21:00:00,5.80321,5.80509,5.79967,5.8027,378000000.0
2006-08-07 21:30:00,5.8025,5.80602,5.79999,5.805,408000000.0
2006-08-07 22:00:00,5.80496,5.80549,5.80208,5.80548,411000000.0
2006-08-07 22:30:00,5.80467,5.80575,5.8016,5.80367,381000000.0
2006-08-07 23:00:00,5.80405,5.80916,5.80297,5.80735,389000000.0
2006-08-07 23:30:00,5.80758,5.81538,5.80639,5.81394,433000000.0
2006-08-08 00:00:00,5.8148,5.81965,5.81241,5.81879,386000000.0
2006-08-08 00:30:00,5.81822,5.81839,5.81289,5.8131,394000000.0
2006-08-08 01:00:00,5.81287,5.8167,5.81194,5.81529,380000000.0
2006-08-08 01:30:00,5.81596,5.81713,5.811,5.81203,407000000.0
2006-08-08 02:00:00,5.81165,5.81417,5.81024,5.81323,419000000.0
2006-08-08 02:30:00,5.81333,5.81351,5.80992,5.80992,404000000.0
2006-08-08 03:00:00,5.80989,5.81277,5.80947,5.81096,398000000.0
2006-08-08 03:30:00,5.8108,5.81364,5.80976,5.81202,400000000.0
2006-08-08 04:00:00,5.81209,5.81441,5.81127,5.8131,385000000.0
2006-08-08 04:30:00,5.81291,5.81539,5.81187,5.81459,383000000.0
2006-08-08 05:00:00,5.81452,5.81676,5.81317,5.81403,405000000.0
2006-08-08 05:30:00,5.81449,5.81622,5.80986,5.81139,424000000.0
2006-08-08 06:00:00,5.81175,5.81435,5.81075,5.81237,439000000.0
2006-08-08 06:30:00,5.81256,5.81395,5.81102,5.81271,390000000.0
2006-08-08 07:00:00,5.81275,5.81368,5.81043,5.81229,433000000.0
2006-08-08 07:30:00,5.81197,5.81412,5.81066,5.81255,367000000.0
2006-08-08 08:00:00,5.81265,5.81581,5.81123,5.81487,375000000.0
2006-08-08 08:30:00,5.8142,5.81497,5.80847,5.80992,403000000.0
2006-08-08 09:00:00,5.80937,5.81004,5.80143,5.80709,409000000.0
2006-08-08 09:30:00,5.80709,5.80847,5.80411,5.80426,446000000.0
2006-08-08 10:00:00,5.80469,5.80473,5.80041,5.80107,389000000.0
2006-08-08 10:30:00,5.80091,5.80492,5.79953,5.80314,367000000.0
2006-08-08 11:00:00,5.80288,5.80575,5.80144,5.8044,402000000.0
2006-08-08 11:30:00,5.80472,5.80629,5.80145,5.80328,380000000.0
2006-08-08 12:00:00,5.80495,5.80495,5.80063,5.80153,370000000.0
2006-08-08 12:30:00,5.80101,5.80254,5.79814,5.80157,388000000.0
2006-08-08 13:00:00,5.80102,5.80495,5.79781,5.80332,440000000.0
2006-08-08 13:30:00,5.80188,5.80499,5.80086,5.80353,356000000.0
2006-08-08 14:00:00,5.80352,5.80686,5.80253,5.80457,381000000.0
2006-08-08 14:30:00,5.80525,5.81049,5.80478,5.80613,387000000.0
2006-08-08 15:00:00,5.80609,5.80957,5.80455,5.8057,403000000.0
2006-08-08 15:30:00,5.80537,5.807,5.80228,5.80296,412000000.0
2006-08-08 16:00:00,5.8029,5.80424,5.80079,5.80308,377000000.0
2006-08-08 16:30:00,5.80321,5.80597,5.80184,5.80569,394000000.0
2006-08-08 17:00:00,5.80561,5.81053,5.80462,5.80601,380000000.0
2006-08-08 17:30:00,5.80749,5.80832,5.80256,5.80427,415000000.0
2006-08-08 18:00:00,5.80517,5.80864,5.80347,5.8061,394000000.0
2006-08-08 18:30:00,5.80628,5.80783,5.80317,5.80664,408000000.0
2006-08-08 19:00:00,5.80676,5.80806,5.8031,5.8048,409000000.0
2006-08-08 19:30:00,5.80516,5.80837,5.80362,5.80616,408000000.0
2006-08-08 20:00:00,5.80521,5.81651,5.78203,5.80907,390000000.0
2006-08-08 20:30:00,5.80978,5.81101,5.78926,5.79565,412000000.0
2006-08-08 21:00:00,5.79683,5.80748,5.79317,5.80211,378000000.0
2006-08-08 21:30:00,5.80229,5.80306,5.7988,5.80125,408000000.0
2006-08-08 22:00:00,5.80081,5.80684,5.79853,5.80533,411000000.0
2006-08-08 22:30:00,5.80519,5.80854,5.80393,5.80642,381000000.0
2006-08-08 23:00:00,5.80757,5.81024,5.80396,5.81006,389000000.0
2006-08-08 23:30:00,5.80934,5.81376,5.8077,5.81136,433000000.0
2006-08-09 00:00:00,5.81179,5.81714,5.81131,5.81625,386000000.0
2006-08-09 00:30:00,5.81668,5.83801,5.81455,5.83634,394000000.0
2006-08-09 01:00:00,5.83519,5.8372,5.82885,5.82969,380000000.0
2006-08-09 01:30:00,5.8299,5.83095,5.82375,5.82758,407000000.0
2006-08-09 02:00:00,5.82752,5.83531,5.82582,5.83409,419000000.0
2006-08-09 02:30:00,5.83476,5.8348,5.82956,5.83118,404000000.0
2006-08-09 03:00:00,5.83076,5.83506,5.83061,5.83215,398000000.0
2006-08-09 03:30:00,5.83295,5.83411,5.82975,5.82988,400000000.0
2006-08-09 04:00:00,5.83065,5.83151,5.8276,5.82886,385000000.0
2006-08-09 04:30:00,5.8286,5.8309,5.82748,5.8282,383000000.0
2006-08-09 05:00:00,5.82804,5.83053,5.82685,5.82711,405000000.0
2006-08-09 05:30:00,5.82713,5.82832,5.82291,5.82359,424000000.0
2006-08-09 06:00:00,5.82355,5.82575,5.82291,5.82426,439000000.0
2006-08-09 06:30:00,5.82416,5.82746,5.82121,5.82317,390000000.0
2006-08-09 07:00:00,5.823,5.82662,5.81953,5.82418,433000000.0
2006-08-09 07:30:00,5.82447,5.82574,5.81581,5.81647,367000000.0
2006-08-09 08:00:00,5.81709,5.81809,5.80665,5.80919,375000000.0
2006-08-09 08:30:00,5.80942,5.81233,5.80669,5.80772,403000000.0
2006-08-09 09:00:00,5.80681,5.80718,5.80021,5.80062,409000000.0
2006-08-09 09:30:00,5.80039,5.80333,5.79887,5.80302,446000000.0
2006-08-09 10:00:00,5.80254,5.80271,5.78908,5.79144,389000000.0
2006-08-09 10:30:00,5.79144,5.79352,5.78765,5.79352,367000000.0
2006-08-09 11:00:00,5.7929,5.79519,5.79098,5.79289,402000000.0
2006-08-09 11:30:00,5.79243,5.79372,5.78637,5.78637,380000000.0
2006-08-09 12:00:00,5.78704,5.792,5.78687,5.78851,370000000.0
2006-08-09 12:30:00,5.78701,5.7893,5.77646,5.77767,388000000.0
2006-08-09 13:00:00,5.77772,5.78348,5.77669,5.78243,440000000.0
2006-08-09 13:30:00,5.78207,5.78659,5.78203,5.78571,356000000.0
2006-08-09 14:00:00,5.78498,5.78849,5.78202,5.78356,381000000.0
2006-08-09 14:30:00,5.78426,5.78629,5.78148,5.7844,387000000.0
2006-08-09 15:00:00,5.7845,5.78935,5.78356,5.78871,403000000.0
2006-08-09 15:30:00,5.78861,5.79145,5.78521,5.7878,412000000.0
2006-08-09 16:00:00,5.78787,5.78837,5.7794,5.78476,377000000.0
2006-08-09 16:30:00,5.78492,5.78943,5.78174,5.78323,394000000.0
2006-08-09 17:00:00,5.7838,5.7876,5.78238,5.78456,380000000.0
2006-08-09 17:30:00,5.78493,5.78657,5.78124,5.78292,415000000.0
2006-08-09 18:00:00,5.78289,5.78586,5.7794,5.78445,394000000.0
2006-08-09 18:30:00,5.78536,5.78581,5.78185,5.78421,408000000.0
2006-08-09 19:00:00,5.78359,5.78913,5.78194,5.78898,409000000.0
2006-08-09 19:30:00,5.78851,5.78973,5.78425,5.7895,408000000.0
2006-08-09 20:00:00,5.78978,5.79533,5.78606,5.79526,390000000.0
2006-08-09 20:30:00,5.79504,5.79749,5.79248,5.79743,412000000.0
2006-08-09 21:00:00,5.79741,5.79765,5.7927,5.79547,378000000.0
2006-08-09 21:30:00,5.79547,5.79647,5.79249,5.79634,408000000.0
2006-08-09 22:00:00,5.79625,5.79886,5.79476,5.79514,411000000.0
2006-08-09 22:30:00,5.79497,5.79601,5.79306,5.79529,381000000.0
2006-08-09 23:00:00,5.79494,5.79601,5.79168,5.79168,389000000.0
2006-08-09 23:30:00,5.79199,5.79499,5.79096,5.79263,433000000.0
2006-08-10 00:00:00,5.79263,5.79593,5.79172,5.79312,386000000.0
2006-08-10 00:30:00,5.7935,5.79447,5.78693,5.78864,394000000.0
2006-08-10 01:00:00,5.7885,5.79406,5.78828,5.78982,380000000.0
2006-08-10 01:30:00,5.79055,5.79161,5.78677,5.79073,407000000.0
2006-08-10 02:00:00,5.79015,5.79526,5.78968,5.79169,419000000.0
2006-08-10 02:30:00,5.79162,5.7946,5.79088,5.7922,404000000.0
2006-08-10 03:00:00,5.79187,5.79314,5.78663,5.78663,398000000.0
2006-08-10 03:30:00,5.78677,5.78769,5.78378,5.78634,400000000.0
2006-08-10 04:00:00,5.78617,5.7874,5.7838,5.78543,385000000.0
2006-08-10 04:30:00,5.785,5.78788,5.78445,5.78738,383000000.0
2006-08-10 05:00:00,5.78622,5.78866,5.78504,5.7852,405000000.0
2006-08-10 05:30:00,5.78478,5.78777,5.78443,5.78626,424000000.0
2006-08-10 06:00:00,5.78621,5.78855,5.78443,5.78719,439000000.0
2006-08-10 06:30:00,5.78719,5.78969,5.78539,5.78817,390000000.0
2006-08-10 07:00:00,5.78874,5.78924,5.78512,5.78699,433000000.0
2006-08-10 07:30:00,5.78798,5.7903,5.78601,5.78849,367000000.0
2006-08-10 08:00:00,5.78733,5.78836,5.77577,5.77882,375000000.0
2006-08-10 08:30:00,5.7793,5.78548,5.7783,5.77899,403000000.0
2006-08-10 09:00:00,5.77855,5.78731,5.77259,5.78566,409000000.0
2006-08-10 09:30:00,5.78424,5.79903,5.78134,5.79621,446000000.0
2006-08-10 10:00:00,5.79645,5.80257,5.79177,5.79628,389000000.0
2006-08-10 10:30:00,5.79557,5.79745,5.79238,5.79432,367000000.0
2006-08-10 11:00:00,5.79348,5.79549,5.78877,5.79314,402000000.0
2006-08-10 11:30:00,5.79327,5.79471,5.79025,5.79357,380000000.0
2006-08-10 12:00:00,5.79227,5.79859,5.79183,5.79567,370000000.0
2006-08-10 12:30:00,5.79635,5.79973,5.79496,5.79873,388000000.0
2006-08-10 13:00:00,5.79912,5.79968,5.79582,5.79666,440000000.0
2006-08-10 13:30:00,5.79696,5.79703,5.79172,5.79531,356000000.0
2006-08-10 14:00:00,5.79541,5.79847,5.79098,5.79843,381000000.0
2006-08-10 14:30:00,5.79757,5.81249,5.79473,5.80669,387000000.0
2006-08-10 15:00:00,5.80684,5.80989,5.80356,5.80967,403000000.0
2006-08-10 15:30:00,5.80996,5.81387,5.80693,5.81105,412000000.0
2006-08-10 16:00:00,5.81081,5.83148,5.80956,5.82896,377000000.0
2006-08-10 16:30:00,5.82806,5.84207,5.8265,5.83637,394000000.0
2006-08-10 17:00:00,5.83578,5.84776,5.83323,5.83387,380000000.0
2006-08-10 17:30:00,5.83442,5.84281,5.83439,5.84016,415000000.0
2006-08-10 18:00:00,5.84039,5.84064,5.83011,5.83369,394000000.0
2006-08-10 18:30:00,5.83392,5.83676,5.83081,5.83562,408000000.0
2006-08-10 19:00:00,5.83593,5.83791,5.83009,5.83296,409000000.0
2006-08-10 19:30:00,5.83278,5.83582,5.82776,5.83283,408000000.0
2006-08-10 20:00:00,5.83312,5.83458,5.82818,5.82866,390000000.0
2006-08-10 20:30:00,5.82902,5.82988,5.82315,5.82403,412000000.0
2006-08-10 21:00:00,5.82361,5.82626,5.82256,5.82411,378000000.0
2006-08-10 21:30:00,5.82434,5.82738,5.82394,5.82514,408000000.0
2006-08-10 22:00:00,5.8253,5.82698,5.82382,5.8261,411000000.0
2006-08-10 22:30:00,5.82615,5.82699,5.82359,5.82509,381000000.0
2006-08-10 23:00:00,5.82498,5.82644,5.82263,5.8246,389000000.0
2006-08-10 23:30:00,5.82562,5.82632,5.82349,5.8249,433000000.0
2006-08-11 00:00:00,5.82621,5.82621,5.82265,5.82414,386000000.0
2006-08-11 00:30:00,5.82496,5.8268,5.82268,5.82637,394000000.0
2006-08-11 01:00:00,5.82546,5.82666,5.8229,5.82406,380000000.0
2006-08-11 01:30:00,5.82384,5.82833,5.82198,5.82617,407000000.0
2006-08-11 02:00:00,5.82469,5.83005,5.82464,5.82814,419000000.0
2006-08-11 02:30:00,5.82827,5.83089,5.82677,5.8305,404000000.0
2006-08-11 03:00:00,5.83078,5.83453,5.82834,5.83374,398000000.0
2006-08-11 03:30:00,5.83257,5.8368,5.83079,5.83451,400000000.0
2006-08-11 04:00:00,5.83437,5.83885,5.83411,5.83632,385000000.0
2006-08-11 04:30:00,5.83587,5.83766,5.83303,5.83514,383000000.0
2006-08-11 05:00:00,5.83451,5.83864,5.83398,5.83696,405000000.0
2006-08-11 05:30:00,5.83679,5.83829,5.83414,5.83545,424000000.0
2006-08-11 06:00:00,5.83641,5.83659,5.83251,5.83445,439000000.0
2006-08-11 06:30:00,5.83472,5.83713,5.83225,5.83263,390000000.0
2006-08-11 07:00:00,5.83256,5.83375,5.8295,5.83168,433000000.0
2006-08-11 07:30:00,5.83154,5.83604,5.831,5.83199,367000000.0
2006-08-11 08:00:00,5.83042,5.84595,5.83042,5.8404,375000000.0
2006-08-11 08:30:00,5.83984,5.84732,5.83434,5.83555,403000000.0
2006-08-11 09:00:00,5.83481,5.83609,5.83067,5.83306,409000000.0
2006-08-11 09:30:00,5.83344,5.83369,5.82582,5.82965,446000000.0
2006-08-11 10:00:00,5.83088,5.83247,5.82437,5.83081,389000000.0
2006-08-11 10:30:00,5.8299,5.83332,5.82687,5.82848,367000000.0
2006-08-11 11:00:00,5.8273,5.83062,5.82427,5.8301,402000000.0
2006-08-11 11:30:00,5.83019,5.83138,5.82789,5.83053,380000000.0
2006-08-11 12:00:00,5.83081,5.83279,5.82945,5.83171,370000000.0
2006-08-11 12:30:00,5.83198,5.83463,5.83073,5.83463,388000000.0
2006-08-11 13:00:00,5.8347,5.83755,5.83298,5.83704,440000000.0
2006-08-11 13:30:00,5.83689,5.83918,5.83239,5.83302,356000000.0
2006-08-11 14:00:00,5.83295,5.83566,5.83036,5.83318,381000000.0
2006-08-11 14:30:00,5.83541,5.85971,5.83541,5.85416,387000000.0
2006-08-11 15:00:00,5.85556,5.85795,5.8518,5.85528,403000000.0
2006-08-11 15:30:00,5.8548,5.85574,5.84036,5.84509,412000000.0
2006-08-11 16:00:00,5.84386,5.84794,5.8363,5.83795,377000000.0
2006-08-11 16:30:00,5.83856,5.83987,5.8332,5.83753,394000000.0
2006-08-11 17:00:00,5.8385,5.84054,5.83511,5.83795,380000000.0
2006-08-11 17:30:00,5.83843,5.84292,5.83584,5.84247,415000000.0
2006-08-11 18:00:00,5.84356,5.84928,5.84202,5.84928,394000000.0
2006-08-11 18:30:00,5.84987,5.85399,5.84929,5.85218,408000000.0
2006-08-11 19:00:00,5.85361,5.85699,5.8508,5.85235,409000000.0
2006-08-11 19:30:00,5.85313,5.85604,5.85069,5.85484,408000000.0
2006-08-11 20:00:00,5.85482,5.86003,5.85408,5.859,390000000.0
2006-08-11 20:30:00,5.85794,5.85966,5.85428,5.85761,412000000.0
2006-08-11 21:00:00,5.85693,5.85909,5.8536,5.85544,378000000.0
2006-08-11 21:30:00,5.85522,5.85662,5.85274,5.85387,408000000.0
2006-08-11 22:00:00,5.8546,5.85566,5.85194,5.85396,411000000.0
2006-08-11 22:30:00,5.85528,5.85998,5.85369,5.85904,381000000.0
2006-08-14 02:00:00,5.84982,5.85575,5.84964,5.85242,419000000.0
2006-08-14 02:30:00,5.85217,5.85436,5.84796,5.84796,404000000.0
2006-08-14 03:00:00,5.84881,5.85079,5.84561,5.84647,398000000.0
2006-08-14 03:30:00,5.84643,5.8483,5.84445,5.84481,400000000.0
2006-08-14 04:00:00,5.84476,5.84813,5.84474,5.84588,385000000.0
2006-08-14 04:30:00,5.84575,5.8481,5.84474,5.84727,383000000.0
2006-08-14 05:00:00,5.84651,5.84764,5.84505,5.8455,405000000.0
2006-08-14 05:30:00,5.84691,5.84855,5.84548,5.8473,424000000.0
2006-08-14 06:00:00,5.84733,5.84855,5.84415,5.84543,439000000.0
2006-08-14 06:30:00,5.84563,5.84605,5.84148,5.84336,390000000.0
2006-08-14 07:00:00,5.84344,5.84513,5.84236,5.84505,433000000.0
2006-08-14 07:30:00,5.84485,5.84926,5.84322,5.84693,367000000.0
2006-08-14 08:00:00,5.84637,5.84981,5.84441,5.84539,375000000.0
2006-08-14 08:30:00,5.8455,5.8476,5.83908,5.84213,403000000.0
2006-08-14 09:00:00,5.84175,5.86239,5.84112,5.85862,409000000.0
2006-08-14 09:30:00,5.8591,5.86059,5.84832,5.85006,446000000.0
2006-08-14 10:00:00,5.84987,5.85299,5.84574,5.85227,389000000.0
2006-08-14 10:30:00,5.85239,5.85474,5.85055,5.85218,367000000.0
2006-08-14 11:00:00,5.85216,5.85216,5.84741,5.84967,402000000.0
2006-08-14 11:30:00,5.84994,5.85351,5.84809,5.85232,380000000.0
2006-08-14 12:00:00,5.85172,5.85347,5.84847,5.8529,370000000.0
2006-08-14 12:30:00,5.85326,5.8574,5.85197,5.85583,388000000.0
2006-08-14 13:00:00,5.85543,5.86196,5.85528,5.85789,440000000.0
2006-08-14 13:30:00,5.8584,5.8615,5.85604,5.86051,356000000.0
2006-08-14 14:00:00,5.86022,5.86405,5.85859,5.86081,381000000.0
2006-08-14 14:30:00,5.86045,5.86087,5.85213,5.85213,387000000.0
2006-08-14 15:00:00,5.85184,5.85382,5.84917,5.85018,403000000.0
2006-08-14 15:30:00,5.85202,5.85348,5.84645,5.85219,412000000.0
2006-08-14 16:00:00,5.85196,5.8528,5.84083,5.8432,377000000.0
2006-08-14 16:30:00,5.84296,5.84801,5.84223,5.84769,394000000.0
2006-08-14 17:00:00,5.84838,5.8516,5.84578,5.84935,380000000.0
2006-08-14 17:30:00,5.85044,5.85403,5.84907,5.85394,415000000.0
2006-08-14 18:00:00,5.85337,5.85867,5.85304,5.85727,394000000.0
2006-08-14 18:30:00,5.85768,5.85832,5.85164,5.8526,408000000.0
2006-08-14 19:00:00,5.85244,5.85551,5.85138,5.85506,409000000.0
2006-08-14 19:30:00,5.85458,5.86128,5.85424,5.86022,408000000.0
2006-08-14 20:00:00,5.85926,5.86144,5.8544,5.85953,390000000.0
2006-08-14 20:30:00,5.8611,5.86193,5.8585,5.86129,412000000.0
2006-08-14 21:00:00,5.86098,5.86151,5.85775,5.85912,378000000.0
2006-08-14 21:30:00,5.85924,5.8606,5.85724,5.8577,408000000.0
2006-08-14 22:00:00,5.85738,5.86298,5.85681,5.86251,411000000.0
2006-08-14 22:30:00,5.86252,5.86434,5.86056,5.86241,381000000.0
2006-08-14 23:00:00,5.8631,5.86311,5.85863,5.85919,389000000.0
2006-08-14 23:30:00,5.85958,5.8609,5.85632,5.85702,433000000.0
2006-08-15 00:00:00,5.85723,5.86091,5.85536,5.85979,386000000.0
2006-08-15 00:30:00,5.85959,5.8611,5.85774,5.85784,394000000.0
2006-08-15 01:00:00,5.85745,5.86062,5.85726,5.85771,380000000.0
2006-08-15 01:30:00,5.85767,5.85991,5.8552,5.85756,407000000.0
2006-08-15 02:00:00,5.85743,5.85853,5.85215,5.85375,419000000.0
2006-08-15 02:30:00,5.85386,5.85801,5.85266,5.85609,404000000.0
2006-08-15 03:00:00,5.85727,5.85947,5.85358,5.85717,398000000.0
2006-08-15 03:30:00,5.85771,5.87021,5.85703,5.86034,400000000.0
2006-08-15 04:00:00,5.85988,5.8613,5.85562,5.85675,385000000.0
2006-08-15 04:30:00,5.85664,5.85813,5.85484,5.85544,383000000.0
2006-08-15 05:00:00,5.8555,5.8572,5.85062,5.85107,405000000.0
2006-08-15 05:30:00,5.85116,5.85589,5.84935,5.85324,424000000.0
2006-08-15 06:00:00,5.85355,5.85355,5.84914,5.85228,439000000.0
2006-08-15 06:30:00,5.85112,5.85421,5.85003,5.85177,390000000.0
2006-08-15 07:00:00,5.85183,5.85332,5.84584,5.84719,433000000.0
2006-08-15 07:30:00,5.84746,5.84954,5.84427,5.84724,367000000.0
2006-08-15 08:00:00,5.84782,5.85826,5.84618,5.85444,375000000.0
2006-08-15 08:30:00,5.85418,5.86143,5.85146,5.8605,403000000.0
2006-08-15 09:00:00,5.85983,5.86048,5.85202,5.85463,409000000.0
2006-08-15 09:30:00,5.85419,5.85584,5.84857,5.85048,446000000.0
2006-08-15 10:00:00,5.85101,5.85546,5.84975,5.85479,389000000.0
2006-08-15 10:30:00,5.85578,5.85993,5.85404,5.85819,367000000.0
2006-08-15 11:00:00,5.85812,5.86272,5.85617,5.8607,402000000.0
2006-08-15 11:30:00,5.86042,5.86159,5.85693,5.85997,380000000.0
2006-08-15 12:00:00,5.85993,5.86175,5.85831,5.86093,370000000.0
2006-08-15 12:30:00,5.86114,5.86219,5.85654,5.8583,388000000.0
2006-08-15 13:00:00,5.85874,5.8593,5.85394,5.85509,440000000.0
2006-08-15 13:30:00,5.85514,5.85918,5.85446,5.85675,356000000.0
2006-08-15 14:00:00,5.85664,5.86014,5.85566,5.8583,381000000.0
2006-08-15 14:30:00,5.85681,5.85681,5.83291,5.83339,387000000.0
2006-08-15 15:00:00,5.83504,5.84144,5.82441,5.8289,403000000.0
2006-08-15 15:30:00,5.82814,5.82948,5.82112,5.82446,412000000.0
2006-08-15 16:00:00,5.82417,5.82959,5.8217,5.82802,377000000.0
2006-08-15 16:30:00,5.82813,5.83041,5.82482,5.82854,394000000.0
2006-08-15 17:00:00,5.82793,5.82949,5.82467,5.82744,380000000.0
2006-08-15 17:30:00,5.82673,5.83261,5.82272,5.82986,415000000.0
2006-08-15 18:00:00,5.8291,5.83373,5.82787,5.83043,394000000.0
2006-08-15 18:30:00,5.83077,5.83216,5.82852,5.83025,408000000.0
2006-08-15 19:00:00,5.82916,5.82916,5.82345,5.8254,409000000.0
2006-08-15 19:30:00,5.82546,5.82941,5.82511,5.82805,408000000.0
2006-08-15 20:00:00,5.8284,5.82984,5.82568,5.82856,390000000.0
2006-08-15 20:30:00,5.82929,5.83071,5.82667,5.82904,412000000.0
2006-08-15 21:00:00,5.82911,5.83044,5.8273,5.82952,378000000.0
2006-08-15 21:30:00,5.82892,5.83123,5.82745,5.82862,408000000.0
2006-08-15 22:00:00,5.82834,5.83027,5.8273,5.82782,411000000.0
2006-08-15 22:30:00,5.82868,5.82997,5.82634,5.82821,381000000.0
2006-08-15 23:00:00,5.82828,5.83018,5.82675,5.82863,389000000.0
2006-08-15 23:30:00,5.82934,5.83077,5.82717,5.83034,433000000.0
2006-08-16 00:00:00,5.83052,5.83074,5.8276,5.82904,386000000.0
2006-08-16 00:30:00,5.82902,5.8291,5.82538,5.82608,394000000.0
2006-08-16 01:00:00,5.82671,5.83009,5.82627,5.82935,380000000.0
2006-08-16 01:30:00,5.8295,5.83155,5.8253,5.82836,407000000.0
2006-08-16 02:00:00,5.82808,5.82989,5.82654,5.82654,419000000.0
2006-08-16 02:30:00,5.82645,5.83027,5.82499,5.82715,404000000.0
2006-08-16 03:00:00,5.82716,5.82945,5.82586,5.82823,398000000.0
2006-08-16 03:30:00,5.82788,5.82951,5.82698,5.82785,400000000.0
2006-08-16 04:00:00,5.82761,5.82909,5.82614,5.82818,385000000.0
2006-08-16 04:30:00,5.82892,5.82935,5.82633,5.82682,383000000.0
2006-08-16 05:00:00,5.82729,5.82834,5.82464,5.82733,405000000.0
2006-08-16 05:30:00,5.82722,5.82933,5.82634,5.82846,424000000.0
2006-08-16 06:00:00,5.82856,5.82888,5.82647,5.82662,439000000.0
2006-08-16 06:30:00,5.8272,5.82974,5.82687,5.82856,390000000.0
2006-08-16 07:00:00,5.82849,5.8307,5.82776,5.82968,433000000.0
2006-08-16 07:30:00,5.82909,5.8303,5.82488,5.82709,367000000.0
2006-08-16 08:00:00,5.82703,5.83089,5.82476,5.82544,375000000.0
2006-08-16 08:30:00,5.82615,5.82997,5.82466,5.82946,403000000.0
2006-08-16 09:00:00,5.82962,5.83127,5.82683,5.82832,409000000.0
2006-08-16 09:30:00,5.82637,5.82993,5.82627,5.8283,446000000.0
2006-08-16 10:00:00,5.82825,5.83113,5.82709,5.83014,389000000.0
2006-08-16 10:30:00,5.83031,5.83031,5.82442,5.82591,367000000.0
2006-08-16 11:00:00,5.82608,5.82935,5.82445,5.82799,402000000.0
2006-08-16 11:30:00,5.82827,5.82965,5.82607,5.82729,380000000.0
2006-08-16 12:00:00,5.82807,5.83104,5.82714,5.8297,370000000.0
2006-08-16 12:30:00,5.83014,5.83266,5.82816,5.83139,388000000.0
2006-08-16 13:00:00,5.83222,5.8365,5.82985,5.83036,440000000.0
2006-08-16 13:30:00,5.83121,5.83316,5.82696,5.82973,356000000.0
2006-08-16 14:00:00,5.83018,5.83059,5.82387,5.82651,381000000.0
2006-08-16 14:30:00,5.8204,5.82041,5.80145,5.80326,387000000.0
2006-08-16 15:00:00,5.80276,5.80482,5.79352,5.7972,403000000.0
2006-08-16 15:30:00,5.79685,5.80018,5.79494,5.80018,412000000.0
2006-08-16 16:00:00,5.80024,5.80179,5.79765,5.80147,377000000.0
2006-08-16 16:30:00,5.802,5.80364,5.79699,5.79852,394000000.0
2006-08-16 17:00:00,5.79847,5.80202,5.79573,5.79573,380000000.0
2006-08-16 17:30:00,5.79637,5.79676,5.79284,5.79324,415000000.0
2006-08-16 18:00:00,5.79386,5.79946,5.79348,5.79888,394000000.0
2006-08-16 18:30:00,5.79965,5.79987,5.79604,5.7976,408000000.0
2006-08-16 19:00:00,5.79767,5.80093,5.79717,5.79812,409000000.0
2006-08-16 19:30:00,5.79818,5.80508,5.79818,5.80166,408000000.0
2006-08-16 20:00:00,5.80203,5.80299,5.79719,5.79849,390000000.0
2006-08-16 20:30:00,5.79838,5.80592,5.79729,5.80467,412000000.0
2006-08-16 21:00:00,5.80482,5.80714,5.80381,5.80498,378000000.0
2006-08-16 21:30:00,5.80475,5.80668,5.8033,5.80355,408000000.0
2006-08-16 22:00:00,5.80411,5.80613,5.80298,5.80403,411000000.0
2006-08-16 22:30:00,5.80418,5.80569,5.80282,5.80504,381000000.0
2006-08-16 23:00:00,5.80512,5.8058,5.80091,5.80314,389000000.0
2006-08-16 23:30:00,5.80418,5.8057,5.80162,5.80214,433000000.0
2006-08-17 00:00:00,5.80253,5.80583,5.80185,5.80235,386000000.0
2006-08-17 00:30:00,5.80273,5.80586,5.80239,5.80298,394000000.0
2006-08-17 01:00:00,5.80304,5.8053,5.80179,5.80287,380000000.0
2006-08-17 01:30:00,5.80302,5.80389,5.79873,5.79982,407000000.0
2006-08-17 02:00:00,5.7992,5.80236,5.79716,5.79875,419000000.0
2006-08-17 02:30:00,5.79857,5.79949,5.79586,5.79602,404000000.0
2006-08-17 03:00:00,5.79547,5.79765,5.79442,5.7964,398000000.0
2006-08-17 03:30:00,5.7962,5.79849,5.79529,5.79663,400000000.0
2006-08-17 04:00:00,5.79652,5.79866,5.79617,5.7974,385000000.0
2006-08-17 04:30:00,5.79849,5.79971,5.79666,5.79855,383000000.0
2006-08-17 05:00:00,5.79851,5.80052,5.79752,5.79907,405000000.0
2006-08-17 05:30:00,5.79951,5.80068,5.79722,5.79917,424000000.0
2006-08-17 06:00:00,5.79931,5.79997,5.79659,5.7989,439000000.0
2006-08-17 06:30:00,5.79916,5.79974,5.79697,5.79867,390000000.0
2006-08-17 07:00:00,5.79914,5.80103,5.79747,5.79941,433000000.0
2006-08-17 07:30:00,5.79877,5.80135,5.79752,5.79891,367000000.0
2006-08-17 08:00:00,5.79882,5.79953,5.7956,5.7979,375000000.0
2006-08-17 08:30:00,5.79735,5.80382,5.79735,5.80098,403000000.0
2006-08-17 09:00:00,5.79988,5.8016,5.79023,5.79264,409000000.0
2006-08-17 09:30:00,5.79169,5.79335,5.78791,5.79138,446000000.0
2006-08-17 10:00:00,5.79144,5.79724,5.79062,5.79062,389000000.0
2006-08-17 10:30:00,5.79184,5.79505,5.78773,5.78949,367000000.0
2006-08-17 11:00:00,5.78905,5.79762,5.78896,5.79542,402000000.0
2006-08-17 11:30:00,5.7947,5.79597,5.79032,5.79165,380000000.0
2006-08-17 12:00:00,5.79176,5.79306,5.7889,5.79037,370000000.0
2006-08-17 12:30:00,5.79132,5.79389,5.78808,5.79234,388000000.0
2006-08-17 13:00:00,5.79189,5.7932,5.78804,5.79052,440000000.0
2006-08-17 13:30:00,5.7901,5.79127,5.78345,5.78568,356000000.0
2006-08-17 14:00:00,5.78508,5.789,5.78342,5.7853,381000000.0
2006-08-17 14:30:00,5.78592,5.79541,5.78577,5.78971,387000000.0
2006-08-17 15:00:00,5.78948,5.7951,5.78923,5.79236,403000000.0
2006-08-17 15:30:00,5.79291,5.79429,5.79071,5.79169,412000000.0
2006-08-17 16:00:00,5.79245,5.79591,5.79032,5.79545,377000000.0
2006-08-17 16:30:00,5.79568,5.79741,5.79219,5.79602,394000000.0
2006-08-17 17:00:00,5.79573,5.79707,5.78925,5.79289,380000000.0
2006-08-17 17:30:00,5.79239,5.79386,5.78904,5.79266,415000000.0
2006-08-17 18:00:00,5.79272,5.80107,5.79115,5.79909,394000000.0
2006-08-17 18:30:00,5.79944,5.80477,5.79713,5.80477,408000000.0
2006-08-17 19:00:00,5.80532,5.81166,5.80334,5.81065,409000000.0
2006-08-17 19:30:00,5.81018,5.8159,5.80778,5.81494,408000000.0
2006-08-17 20:00:00,5.81497,5.81734,5.81258,5.81391,390000000.0
2006-08-17 20:30:00,5.81426,5.81587,5.8094,5.81046,412000000.0
2006-08-17 21:00:00,5.81065,5.81156,5.80822,5.81015,378000000.0
2006-08-17 21:30:00,5.80982,5.81192,5.80805,5.81012,408000000.0
2006-08-17 22:00:00,5.80967,5.81192,5.80837,5.80967,411000000.0
2006-08-17 22:30:00,5.80952,5.81189,5.80875,5.81089,381000000.0
2006-08-17 23:00:00,5.80939,5.8111,5.80762,5.80763,389000000.0
2006-08-17 23:30:00,5.80782,5.81293,5.80589,5.81019,433000000.0
2006-08-18 00:00:00,5.81121,5.81131,5.80718,5.80837,386000000.0
2006-08-18 00:30:00,5.80841,5.81045,5.80743,5.80803,394000000.0
2006-08-18 01:00:00,5.80813,5.81202,5.80813,5.81054,380000000.0
2006-08-18 01:30:00,5.81174,5.81317,5.8075,5.80804,407000000.0
2006-08-18 02:00:00,5.80794,5.81223,5.80782,5.81029,419000000.0
2006-08-18 02:30:00,5.81109,5.81274,5.80876,5.8113,404000000.0
2006-08-18 03:00:00,5.81086,5.81449,5.80971,5.81095,398000000.0
2006-08-18 03:30:00,5.81136,5.8134,5.80935,5.8108,400000000.0
2006-08-18 04:00:00,5.81056,5.8123,5.80891,5.81166,385000000.0
2006-08-18 04:30:00,5.81014,5.81155,5.8088,5.80896,383000000.0
2006-08-18 05:00:00,5.80897,5.812,5.80871,5.81109,405000000.0
2006-08-18 05:30:00,5.8099,5.81164,5.80838,5.81014,424000000.0
2006-08-18 06:00:00,5.81021,5.81153,5.8075,5.80752,439000000.0
2006-08-18 06:30:00,5.80798,5.8103,5.80737,5.80907,390000000.0
2006-08-18 07:00:00,5.80941,5.80971,5.80522,5.80662,433000000.0
2006-08-18 07:30:00,5.80619,5.80821,5.80235,5.80553,367000000.0
2006-08-18 08:00:00,5.80646,5.80804,5.8042,5.80555,375000000.0
2006-08-18 08:30:00,5.80532,5.80969,5.80451,5.80732,403000000.0
2006-08-18 09:00:00,5.80656,5.80874,5.80579,5.80794,409000000.0
2006-08-18 09:30:00,5.80649,5.81101,5.80212,5.81018,446000000.0
2006-08-18 10:00:00,5.8106,5.81123,5.80625,5.80707,389000000.0
2006-08-18 10:30:00,5.80716,5.80825,5.80251,5.8066,367000000.0
2006-08-18 11:00:00,5.8061,5.80904,5.80413,5.80776,402000000.0
2006-08-18 11:30:00,5.80837,5.81232,5.80687,5.81107,380000000.0
2006-08-18 12:00:00,5.81133,5.81285,5.80678,5.81022,370000000.0
2006-08-18 12:30:00,5.81033,5.81376,5.80959,5.81376,388000000.0
2006-08-18 13:00:00,5.81342,5.8231,5.81049,5.82299,440000000.0
2006-08-18 13:30:00,5.82307,5.82735,5.81866,5.8227,356000000.0
2006-08-18 14:00:00,5.82193,5.82949,5.82153,5.82941,381000000.0
2006-08-18 14:30:00,5.8294,5.8319,5.822,5.8234,387000000.0
2006-08-18 15:00:00,5.82254,5.82316,5.81547,5.8198,403000000.0
2006-08-18 15:30:00,5.81998,5.82021,5.8027,5.81219,412000000.0
2006-08-18 16:00:00,5.81058,5.82652,5.8073,5.82223,377000000.0
2006-08-18 16:30:00,5.82212,5.82389,5.81438,5.81441,394000000.0
2006-08-18 17:00:00,5.81395,5.8214,5.81309,5.81931,380000000.0
2006-08-18 17:30:00,5.81866,5.81942,5.81411,5.81907,415000000.0
2006-08-18 18:00:00,5.81911,5.82047,5.81657,5.82021,394000000.0
2006-08-18 18:30:00,5.82001,5.82264,5.81683,5.81838,408000000.0
2006-08-18 19:00:00,5.81841,5.82159,5.81563,5.818,409000000.0
2006-08-18 19:30:00,5.81751,5.81774,5.81353,5.81483,408000000.0
2006-08-18 20:00:00,5.8152,5.81734,5.81372,5.81385,390000000.0
2006-08-18 20:30:00,5.81422,5.81532,5.8099,5.81083,412000000.0
2006-08-18 21:00:00,5.81092,5.81278,5.80866,5.81013,378000000.0
2006-08-18 21:30:00,5.81022,5.81274,5.80852,5.81006,408000000.0
2006-08-18 22:00:00,5.80955,5.81183,5.80824,5.80887,411000000.0
2006-08-18 22:30:00,5.8093,5.81199,5.80794,5.81072,381000000.0
2006-08-21 02:00:00,5.80636,5.80819,5.8049,5.80651,419000000.0
2006-08-21 02:30:00,5.80693,5.80775,5.80058,5.80089,404000000.0
2006-08-21 03:00:00,5.80106,5.80167,5.78997,5.79196,398000000.0
2006-08-21 03:30:00,5.79192,5.79407,5.78733,5.78823,400000000.0
2006-08-21 04:00:00,5.78721,5.78938,5.7852,5.78884,385000000.0
2006-08-21 04:30:00,5.78817,5.79076,5.78728,5.78868,383000000.0
2006-08-21 05:00:00,5.78782,5.79008,5.78561,5.78827,405000000.0
2006-08-21 05:30:00,5.78895,5.79033,5.78589,5.787,424000000.0
2006-08-21 06:00:00,5.78659,5.78812,5.78568,5.78616,439000000.0
2006-08-21 06:30:00,5.78621,5.79215,5.78597,5.79127,390000000.0
2006-08-21 07:00:00,5.79047,5.79312,5.78887,5.79283,433000000.0
2006-08-21 07:30:00,5.79232,5.79333,5.78826,5.79102,367000000.0
2006-08-21 08:00:00,5.79035,5.79273,5.78746,5.79036,375000000.0
2006-08-21 08:30:00,5.79052,5.79246,5.78207,5.78475,403000000.0
2006-08-21 09:00:00,5.78372,5.78537,5.77835,5.78024,409000000.0
2006-08-21 09:30:00,5.78065,5.78304,5.77666,5.7807,446000000.0
2006-08-21 10:00:00,5.781,5.78308,5.77578,5.77954,389000000.0
2006-08-21 10:30:00,5.77996,5.78158,5.77694,5.77889,367000000.0
2006-08-21 11:00:00,5.77797,5.78063,5.77723,5.77981,402000000.0
2006-08-21 11:30:00,5.78003,5.7844,5.77815,5.78088,380000000.0
2006-08-21 12:00:00,5.78118,5.78174,5.7786,5.78025,370000000.0
2006-08-21 12:30:00,5.78015,5.78302,5.77967,5.78193,388000000.0
2006-08-21 13:00:00,5.78181,5.78551,5.77956,5.78531,440000000.0
2006-08-21 13:30:00,5.78507,5.78621,5.78156,5.78345,356000000.0
2006-08-21 14:00:00,5.78184,5.78231,5.76802,5.77238,381000000.0
2006-08-21 14:30:00,5.77306,5.77969,5.77306,5.77734,387000000.0
2006-08-21 15:00:00,5.77677,5.77784,5.7733,5.77515,403000000.0
2006-08-21 15:30:00,5.77532,5.77981,5.76509,5.76566,412000000.0
2006-08-21 16:00:00,5.7656,5.76783,5.75992,5.76547,377000000.0
2006-08-21 16:30:00,5.76435,5.76959,5.76243,5.76959,394000000.0
2006-08-21 17:00:00,5.76994,5.77398,5.76654,5.77187,380000000.0
2006-08-21 17:30:00,5.77192,5.77434,5.76963,5.77182,415000000.0
2006-08-21 18:00:00,5.77062,5.77797,5.77062,5.77543,394000000.0
2006-08-21 18:30:00,5.77535,5.77641,5.77283,5.77485,408000000.0
2006-08-21 19:00:00,5.77514,5.7779,5.77428,5.77509,409000000.0
2006-08-21 19:30:00,5.77538,5.77727,5.77331,5.77491,408000000.0
2006-08-21 20:00:00,5.77538,5.78088,5.77505,5.78055,390000000.0
2006-08-21 20:30:00,5.77932,5.78022,5.77437,5.77756,412000000.0
2006-08-21 21:00:00,5.77837,5.78266,5.77737,5.78266,378000000.0
2006-08-21 21:30:00,5.78241,5.78241,5.77916,5.78168,408000000.0
2006-08-21 22:00:00,5.7819,5.78331,5.77944,5.7816,411000000.0
2006-08-21 22:30:00,5.78106,5.78258,5.77867,5.78138,381000000.0
2006-08-21 23:00:00,5.7809,5.78202,5.77868,5.78029,389000000.0
2006-08-21 23:30:00,5.78017,5.78498,5.77945,5.78294,433000000.0
2006-08-22 00:00:00,5.78429,5.79481,5.78222,5.79334,386000000.0
2006-08-22 00:30:00,5.79292,5.79663,5.78846,5.79171,394000000.0
2006-08-22 01:00:00,5.79076,5.79161,5.78714,5.7884,380000000.0
2006-08-22 01:30:00,5.78862,5.79369,5.78771,5.79207,407000000.0
2006-08-22 02:00:00,5.79267,5.79388,5.78727,5.79238,419000000.0
2006-08-22 02:30:00,5.79207,5.7927,5.78814,5.79128,404000000.0
2006-08-22 03:00:00,5.79056,5.79309,5.78998,5.79119,398000000.0
2006-08-22 03:30:00,5.79151,5.79453,5.79006,5.79381,400000000.0
2006-08-22 04:00:00,5.794,5.79826,5.7928,5.79674,385000000.0
2006-08-22 04:30:00,5.79649,5.79758,5.79232,5.79385,383000000.0
2006-08-22 05:00:00,5.79373,5.79529,5.79189,5.79189,405000000.0
2006-08-22 05:30:00,5.79302,5.79302,5.78806,5.78953,424000000.0
2006-08-22 06:00:00,5.78929,5.79151,5.78806,5.78904,439000000.0
2006-08-22 06:30:00,5.78923,5.79258,5.78818,5.79147,390000000.0
2006-08-22 07:00:00,5.79073,5.79307,5.78814,5.78863,433000000.0
2006-08-22 07:30:00,5.78832,5.79225,5.78463,5.79196,367000000.0
2006-08-22 08:00:00,5.79221,5.79296,5.78817,5.78886,375000000.0
2006-08-22 08:30:00,5.78952,5.78965,5.78346,5.78756,403000000.0
2006-08-22 09:00:00,5.78756,5.79266,5.78732,5.78783,409000000.0
2006-08-22 09:30:00,5.78828,5.79313,5.78765,5.78909,446000000.0
2006-08-22 10:00:00,5.78935,5.79367,5.78935,5.79209,389000000.0
2006-08-22 10:30:00,5.79233,5.79313,5.78873,5.79012,367000000.0
2006-08-22 11:00:00,5.79196,5.80167,5.79175,5.79964,402000000.0
2006-08-22 11:30:00,5.79988,5.80578,5.79571,5.80429,380000000.0
2006-08-22 12:00:00,5.80447,5.80877,5.80358,5.80496,370000000.0
2006-08-22 12:30:00,5.80531,5.80827,5.80342,5.80615,388000000.0
2006-08-22 13:00:00,5.80579,5.80586,5.79988,5.80274,440000000.0
2006-08-22 13:30:00,5.80292,5.819,5.80194,5.81755,356000000.0
2006-08-22 14:00:00,5.81762,5.82006,5.81447,5.81701,381000000.0
2006-08-22 14:30:00,5.81649,5.81944,5.81416,5.81719,387000000.0
2006-08-22 15:00:00,5.81729,5.82296,5.81557,5.81935,403000000.0
2006-08-22 15:30:00,5.81853,5.82205,5.81613,5.82089,412000000.0
2006-08-22 16:00:00,5.82074,5.82539,5.81589,5.82257,377000000.0
2006-08-22 16:30:00,5.82347,5.82391,5.81413,5.81626,394000000.0
2006-08-22 17:00:00,5.81613,5.82031,5.81517,5.8184,380000000.0
2006-08-22 17:30:00,5.81861,5.823,5.81743,5.82253,415000000.0
2006-08-22 18:00:00,5.82152,5.82376,5.81866,5.82024,394000000.0
2006-08-22 18:30:00,5.82084,5.82245,5.81802,5.82053,408000000.0
2006-08-22 19:00:00,5.82078,5.82615,5.81861,5.82615,409000000.0
2006-08-22 19:30:00,5.82646,5.82992,5.82295,5.82812,408000000.0
2006-08-22 20:00:00,5.82874,5.83036,5.82656,5.82761,390000000.0
2006-08-22 20:30:00,5.82686,5.82834,5.82208,5.8232,412000000.0
2006-08-22 21:00:00,5.82305,5.82503,5.82112,5.8224,378000000.0
2006-08-22 21:30:00,5.82314,5.82448,5.82126,5.82143,408000000.0
2006-08-22 22:00:00,5.82135,5.82459,5.82022,5.82414,411000000.0
2006-08-22 22:30:00,5.82371,5.82431,5.82117,5.82292,381000000.0
2006-08-22 23:00:00,5.82242,5.82258,5.81711,5.81885,389000000.0
2006-08-22 23:30:00,5.81884,5.82247,5.81873,5.8213,433000000.0
2006-08-23 00:00:00,5.82059,5.82143,5.81831,5.81884,386000000.0
2006-08-23 00:30:00,5.81935,5.82071,5.81618,5.81752,394000000.0
2006-08-23 01:00:00,5.81793,5.81946,5.81595,5.81669,380000000.0
2006-08-23 01:30:00,5.81662,5.8251,5.81647,5.82357,407000000.0
2006-08-23 02:00:00,5.82328,5.82476,5.8205,5.82252,419000000.0
2006-08-23 02:30:00,5.82319,5.82545,5.82034,5.82223,404000000.0
2006-08-23 03:00:00,5.8232,5.82411,5.82084,5.82289,398000000.0
2006-08-23 03:30:00,5.82288,5.82889,5.82233,5.82596,400000000.0
2006-08-23 04:00:00,5.8259,5.83021,5.82506,5.82635,385000000.0
2006-08-23 04:30:00,5.82601,5.82851,5.82491,5.82605,383000000.0
2006-08-23 05:00:00,5.82589,5.82707,5.82385,5.82534,405000000.0
2006-08-23 05:30:00,5.82581,5.82683,5.82314,5.8255,424000000.0
2006-08-23 06:00:00,5.82535,5.82773,5.82487,5.82585,439000000.0
2006-08-23 06:30:00,5.82617,5.82829,5.82586,5.82802,390000000.0
2006-08-23 07:00:00,5.82805,5.82947,5.82556,5.82802,433000000.0
2006-08-23 07:30:00,5.82811,5.82853,5.82105,5.82696,367000000.0
2006-08-23 08:00:00,5.82715,5.82823,5.82359,5.82424,375000000.0
2006-08-23 08:30:00,5.82586,5.82649,5.81802,5.81902,403000000.0
2006-08-23 09:00:00,5.81945,5.82024,5.81095,5.81154,409000000.0
2006-08-23 09:30:00,5.81224,5.81325,5.80798,5.81109,446000000.0
2006-08-23 10:00:00,5.81026,5.81524,5.80931,5.8124,389000000.0
2006-08-23 10:30:00,5.81226,5.81604,5.81154,5.81535,367000000.0
2006-08-23 11:00:00,5.81579,5.81839,5.81406,5.81657,402000000.0
2006-08-23 11:30:00,5.81658,5.81704,5.81176,5.81545,380000000.0
2006-08-23 12:00:00,5.81574,5.81636,5.81267,5.81427,370000000.0
2006-08-23 12:30:00,5.81444,5.81675,5.81315,5.81655,388000000.0
2006-08-23 13:00:00,5.815,5.81614,5.811,5.8123,440000000.0
2006-08-23 13:30:00,5.81234,5.81593,5.81205,5.8148,356000000.0
2006-08-23 14:00:00,5.81525,5.82048,5.81382,5.81851,381000000.0
2006-08-23 14:30:00,5.81831,5.81921,5.81126,5.81283,387000000.0
2006-08-23 15:00:00,5.81306,5.81497,5.80932,5.81226,403000000.0
2006-08-23 15:30:00,5.81314,5.8154,5.80736,5.80852,412000000.0
2006-08-23 16:00:00,5.80779,5.81976,5.79987,5.81754,377000000.0
2006-08-23 16:30:00,5.81852,5.82741,5.81745,5.82391,394000000.0
2006-08-23 17:00:00,5.82446,5.8336,5.82446,5.82843,380000000.0
2006-08-23 17:30:00,5.82759,5.82972,5.82291,5.82542,415000000.0
2006-08-23 18:00:00,5.82493,5.82786,5.82205,5.82702,394000000.0
2006-08-23 18:30:00,5.82698,5.83221,5.82595,5.83066,408000000.0
2006-08-23 19:00:00,5.83,5.83166,5.82637,5.82946,409000000.0
2006-08-23 19:30:00,5.82915,5.83173,5.82574,5.83085,408000000.0
2006-08-23 20:00:00,5.83111,5.83117,5.82589,5.82802,390000000.0
2006-08-23 20:30:00,5.82654,5.82722,5.82239,5.82523,412000000.0
2006-08-23 21:00:00,5.82579,5.82652,5.82266,5.82478,378000000.0
2006-08-23 21:30:00,5.8246,5.82805,5.82334,5.82705,408000000.0
2006-08-23 22:00:00,5.82574,5.82839,5.82451,5.82763,411000000.0
2006-08-23 22:30:00,5.82713,5.83107,5.82604,5.82905,381000000.0
2006-08-23 23:00:00,5.82905,5.83074,5.82614,5.82615,389000000.0
2006-08-23 23:30:00,5.82647,5.83058,5.82586,5.82757,433000000.0
2006-08-24 00:00:00,5.82805,5.83198,5.82744,5.83105,386000000.0
2006-08-24 00:30:00,5.83108,5.83391,5.82939,5.83148,394000000.0
2006-08-24 01:00:00,5.83458,5.83496,5.8296,5.83209,380000000.0
2006-08-24 01:30:00,5.83283,5.83364,5.82911,5.83079,407000000.0
2006-08-24 02:00:00,5.83009,5.83338,5.82927,5.83013,419000000.0
2006-08-24 02:30:00,5.83029,5.83436,5.83025,5.83177,404000000.0
2006-08-24 03:00:00,5.83245,5.8421,5.83245,5.83736,398000000.0
2006-08-24 03:30:00,5.8364,5.8398,5.8364,5.83918,400000000.0
2006-08-24 04:00:00,5.83739,5.84239,5.83679,5.8375,385000000.0
2006-08-24 04:30:00,5.83861,5.84016,5.83501,5.83833,383000000.0
2006-08-24 05:00:00,5.83824,5.83994,5.83642,5.83781,405000000.0
2006-08-24 05:30:00,5.8367,5.83898,5.83611,5.8374,424000000.0
2006-08-24 06:00:00,5.83723,5.83993,5.83687,5.83727,439000000.0
2006-08-24 06:30:00,5.83745,5.83972,5.83638,5.83787,390000000.0
2006-08-24 07:00:00,5.83767,5.83817,5.83152,5.83244,433000000.0
2006-08-24 07:30:00,5.83231,5.83666,5.83141,5.83505,367000000.0
2006-08-24 08:00:00,5.83567,5.8365,5.83038,5.83518,375000000.0
2006-08-24 08:30:00,5.83438,5.83811,5.83225,5.83388,403000000.0
2006-08-24 09:00:00,5.83276,5.8359,5.83157,5.83455,409000000.0
2006-08-24 09:30:00,5.83425,5.83996,5.83349,5.83894,446000000.0
2006-08-24 10:00:00,5.84021,5.84195,5.81227,5.82144,389000000.0
2006-08-24 10:30:00,5.82112,5.83273,5.80472,5.8074,367000000.0
2006-08-24 11:00:00,5.80784,5.81244,5.80766,5.81095,402000000.0
2006-08-24 11:30:00,5.81079,5.82016,5.80872,5.81204,380000000.0
2006-08-24 12:00:00,5.8113,5.81251,5.80692,5.81117,370000000.0
2006-08-24 12:30:00,5.81128,5.8123,5.80675,5.8083,388000000.0
2006-08-24 13:00:00,5.80957,5.81021,5.80595,5.80865,440000000.0
2006-08-24 13:30:00,5.80863,5.80897,5.80508,5.80508,356000000.0
2006-08-24 14:00:00,5.80487,5.80966,5.80475,5.8082,381000000.0
2006-08-24 14:30:00,5.80936,5.8182,5.80711,5.81203,387000000.0
2006-08-24 15:00:00,5.8121,5.81628,5.80694,5.81466,403000000.0
2006-08-24 15:30:00,5.81445,5.81695,5.80943,5.81316,412000000.0
2006-08-24 16:00:00,5.81292,5.81971,5.80836,5.81862,377000000.0
2006-08-24 16:30:00,5.81915,5.82664,5.8159,5.82572,394000000.0
2006-08-24 17:00:00,5.82527,5.83204,5.82403,5.83031,380000000.0
2006-08-24 17:30:00,5.82994,5.84087,5.82818,5.84087,415000000.0
2006-08-24 18:00:00,5.84053,5.84156,5.83395,5.83607,394000000.0
2006-08-24 18:30:00,5.83699,5.83969,5.83475,5.83588,408000000.0
2006-08-24 19:00:00,5.83618,5.84017,5.83503,5.83879,409000000.0
2006-08-24 19:30:00,5.83878,5.84065,5.83693,5.83754,408000000.0
2006-08-24 20:00:00,5.83716,5.83994,5.83593,5.83621,390000000.0
2006-08-24 20:30:00,5.83612,5.84016,5.83598,5.8389,412000000.0
2006-08-24 21:00:00,5.83921,5.84176,5.83742,5.83978,378000000.0
2006-08-24 21:30:00,5.84026,5.84244,5.83846,5.84117,408000000.0
2006-08-24 22:00:00,5.84152,5.84399,5.83989,5.84276,411000000.0
2006-08-24 22:30:00,5.8423,5.84295,5.83798,5.83867,381000000.0
2006-08-24 23:00:00,5.83776,5.83887,5.8349,5.83621,389000000.0
2006-08-24 23:30:00,5.83623,5.8389,5.83555,5.83788,433000000.0
2006-08-25 00:00:00,5.83793,5.84375,5.83729,5.84252,386000000.0
2006-08-25 00:30:00,5.8421,5.84294,5.83939,5.84053,394000000.0
2006-08-25 01:00:00,5.84076,5.84183,5.83609,5.83691,380000000.0
2006-08-25 01:30:00,5.83683,5.84264,5.83519,5.83936,407000000.0
2006-08-25 02:00:00,5.83994,5.84627,5.83777,5.83856,419000000.0
2006-08-25 02:30:00,5.83873,5.84123,5.8356,5.8357,404000000.0
2006-08-25 03:00:00,5.83545,5.83923,5.83524,5.83711,398000000.0
2006-08-25 03:30:00,5.8369,5.83882,5.83476,5.8368,400000000.0
2006-08-25 04:00:00,5.83645,5.83844,5.83576,5.83831,385000000.0
2006-08-25 04:30:00,5.83821,5.83929,5.8314,5.83175,383000000.0
2006-08-25 05:00:00,5.83224,5.83315,5.83021,5.83207,405000000.0
2006-08-25 05:30:00,5.83263,5.83525,5.83087,5.83351,424000000.0
2006-08-25 06:00:00,5.8337,5.83609,5.83115,5.8318,439000000.0
2006-08-25 06:30:00,5.83291,5.83417,5.83086,5.83275,390000000.0
2006-08-25 07:00:00,5.83267,5.83718,5.83197,5.83643,433000000.0
2006-08-25 07:30:00,5.83609,5.83907,5.83407,5.83749,367000000.0
2006-08-25 08:00:00,5.83753,5.84266,5.83616,5.8419,375000000.0
2006-08-25 08:30:00,5.84272,5.84576,5.83637,5.8426,403000000.0
2006-08-25 09:00:00,5.84195,5.84351,5.83699,5.84017,409000000.0
2006-08-25 09:30:00,5.84048,5.84141,5.83165,5.83533,446000000.0
2006-08-25 10:00:00,5.83563,5.83607,5.83132,5.83348,389000000.0
2006-08-25 10:30:00,5.83294,5.83783,5.83203,5.83656,367000000.0
2006-08-25 11:00:00,5.83667,5.83825,5.83346,5.83486,402000000.0
2006-08-25 11:30:00,5.8343,5.83837,5.83317,5.83835,380000000.0
2006-08-25 12:00:00,5.83835,5.83861,5.83301,5.83815,370000000.0
2006-08-25 12:30:00,5.83861,5.83866,5.83369,5.8372,388000000.0
2006-08-25 13:00:00,5.83716,5.83991,5.83495,5.83911,440000000.0
2006-08-25 13:30:00,5.83875,5.83875,5.83411,5.83694,356000000.0
2006-08-25 14:00:00,5.83657,5.84449,5.83528,5.84289,381000000.0
2006-08-25 14:30:00,5.84222,5.84349,5.83783,5.83866,387000000.0
2006-08-25 15:00:00,5.83859,5.84214,5.83843,5.84023,403000000.0
2006-08-25 15:30:00,5.84019,5.84294,5.83856,5.84165,412000000.0
2006-08-25 16:00:00,5.84132,5.85653,5.83867,5.85072,377000000.0
2006-08-25 16:30:00,5.85171,5.85322,5.84482,5.84638,394000000.0
2006-08-25 17:00:00,5.84645,5.84728,5.83188,5.8329,380000000.0
2006-08-25 17:30:00,5.83296,5.84066,5.83123,5.83719,415000000.0
2006-08-25 18:00:00,5.83673,5.84297,5.83673,5.83874,394000000.0
2006-08-25 18:30:00,5.83895,5.84355,5.83804,5.84318,408000000.0
2006-08-25 19:00:00,5.84352,5.84452,5.84034,5.84047,409000000.0
2006-08-25 19:30:00,5.84042,5.84368,5.83979,5.84221,408000000.0
2006-08-25 20:00:00,5.8421,5.84283,5.83909,5.84065,390000000.0
2006-08-25 20:30:00,5.84001,5.8433,5.83801,5.83955,412000000.0
2006-08-25 21:00:00,5.83977,5.84229,5.83806,5.84059,378000000.0
2006-08-25 21:30:00,5.84064,5.84353,5.83974,5.84263,408000000.0
2006-08-25 22:00:00,5.8418,5.84433,5.84113,5.84319,411000000.0
2006-08-25 22:30:00,5.84295,5.84466,5.84141,5.84405,381000000.0
2006-08-28 02:00:00,5.83942,5.8418,5.83692,5.83721,419000000.0
2006-08-28 02:30:00,5.83691,5.83909,5.83438,5.83461,404000000.0
2006-08-28 03:00:00,5.83438,5.8373,5.83373,5.83423,398000000.0
2006-08-28 03:30:00,5.83455,5.83641,5.83201,5.83509,400000000.0
2006-08-28 04:00:00,5.83489,5.83643,5.83303,5.83475,385000000.0
2006-08-28 04:30:00,5.83423,5.83467,5.8309,5.83285,383000000.0
2006-08-28 05:00:00,5.83254,5.83427,5.82373,5.8246,405000000.0
2006-08-28 05:30:00,5.8239,5.82666,5.82053,5.8238,424000000.0
2006-08-28 06:00:00,5.82296,5.82835,5.82173,5.8264,439000000.0
2006-08-28 06:30:00,5.8259,5.82693,5.82306,5.82401,390000000.0
2006-08-28 07:00:00,5.82418,5.82526,5.82097,5.82334,433000000.0
2006-08-28 07:30:00,5.82263,5.82519,5.82117,5.8251,367000000.0
2006-08-28 08:00:00,5.82519,5.82775,5.82305,5.82695,375000000.0
2006-08-28 08:30:00,5.82759,5.82833,5.82315,5.82401,403000000.0
2006-08-28 09:00:00,5.8234,5.8254,5.81563,5.8172,409000000.0
2006-08-28 09:30:00,5.81702,5.82046,5.81546,5.81962,446000000.0
2006-08-28 10:00:00,5.81969,5.823,5.81634,5.82187,389000000.0
2006-08-28 10:30:00,5.8219,5.82291,5.81543,5.81717,367000000.0
2006-08-28 11:00:00,5.81633,5.82125,5.81599,5.81943,402000000.0
2006-08-28 11:30:00,5.82096,5.82096,5.81559,5.81686,380000000.0
2006-08-28 12:00:00,5.81747,5.81882,5.81602,5.81782,370000000.0
2006-08-28 12:30:00,5.81807,5.81851,5.81296,5.81699,388000000.0
2006-08-28 13:00:00,5.8174,5.8209,5.81532,5.82013,440000000.0
2006-08-28 13:30:00,5.81974,5.82194,5.81737,5.82133,356000000.0
2006-08-28 14:00:00,5.82112,5.8245,5.81738,5.82194,381000000.0
2006-08-28 14:30:00,5.8213,5.82271,5.81808,5.8211,387000000.0
2006-08-28 15:00:00,5.82072,5.82372,5.8195,5.82124,403000000.0
2006-08-28 15:30:00,5.82094,5.82252,5.81631,5.81863,412000000.0
2006-08-28 16:00:00,5.81825,5.82054,5.81589,5.81764,377000000.0
2006-08-28 16:30:00,5.81848,5.82729,5.81712,5.82663,394000000.0
2006-08-28 17:00:00,5.82674,5.83044,5.82559,5.82889,380000000.0
2006-08-28 17:30:00,5.82889,5.83155,5.82711,5.82994,415000000.0
2006-08-28 18:00:00,5.82965,5.8314,5.82304,5.82417,394000000.0
2006-08-28 18:30:00,5.8245,5.82809,5.82314,5.82691,408000000.0
2006-08-28 19:00:00,5.82695,5.82919,5.82495,5.82766,409000000.0
2006-08-28 19:30:00,5.82766,5.82879,5.82455,5.82617,408000000.0
2006-08-28 20:00:00,5.82609,5.82744,5.82393,5.82492,390000000.0
2006-08-28 20:30:00,5.825,5.82837,5.82429,5.82785,412000000.0
2006-08-28 21:00:00,5.82906,5.83023,5.82464,5.82698,378000000.0
2006-08-28 21:30:00,5.82636,5.82886,5.82499,5.82642,408000000.0
2006-08-28 22:00:00,5.82675,5.82976,5.82569,5.82976,411000000.0
2006-08-28 22:30:00,5.83006,5.83282,5.82644,5.83111,381000000.0
2006-08-28 23:00:00,5.83131,5.83289,5.82991,5.82991,389000000.0
2006-08-28 23:30:00,5.83012,5.83176,5.82742,5.82773,433000000.0
2006-08-29 00:00:00,5.82812,5.8306,5.82716,5.82731,386000000.0
2006-08-29 00:30:00,5.82786,5.82846,5.82441,5.82487,394000000.0
2006-08-29 01:00:00,5.825,5.82683,5.82411,5.82474,380000000.0
2006-08-29 01:30:00,5.82485,5.82789,5.82404,5.82614,407000000.0
2006-08-29 02:00:00,5.82625,5.82732,5.82157,5.82188,419000000.0
2006-08-29 02:30:00,5.82192,5.82314,5.81633,5.81723,404000000.0
2006-08-29 03:00:00,5.81831,5.81945,5.81726,5.81765,398000000.0
2006-08-29 03:30:00,5.81773,5.81986,5.81328,5.81484,400000000.0
2006-08-29 04:00:00,5.81422,5.81679,5.81276,5.81599,385000000.0
2006-08-29 04:30:00,5.81599,5.81648,5.81323,5.81378,383000000.0
2006-08-29 05:00:00,5.81402,5.81611,5.81152,5.81484,405000000.0
2006-08-29 05:30:00,5.81475,5.81647,5.81314,5.81335,424000000.0
2006-08-29 06:00:00,5.81388,5.81418,5.80983,5.81092,439000000.0
2006-08-29 06:30:00,5.8116,5.8124,5.80767,5.81136,390000000.0
2006-08-29 07:00:00,5.8112,5.81321,5.80953,5.81091,433000000.0
2006-08-29 07:30:00,5.81105,5.81695,5.80925,5.81059,367000000.0
2006-08-29 08:00:00,5.81165,5.81477,5.80892,5.81038,375000000.0
2006-08-29 08:30:00,5.81083,5.81463,5.80934,5.81054,403000000.0
2006-08-29 09:00:00,5.81045,5.81153,5.80471,5.80889,409000000.0
2006-08-29 09:30:00,5.81035,5.81287,5.80833,5.80978,446000000.0
2006-08-29 10:00:00,5.81043,5.81344,5.8067,5.80721,389000000.0
2006-08-29 10:30:00,5.80791,5.81674,5.80731,5.81644,367000000.0
2006-08-29 11:00:00,5.81503,5.81841,5.81231,5.81696,402000000.0
2006-08-29 11:30:00,5.81682,5.8204,5.81461,5.81811,380000000.0
2006-08-29 12:00:00,5.81828,5.82014,5.81565,5.81751,370000000.0
2006-08-29 12:30:00,5.81734,5.82049,5.81466,5.81978,388000000.0
2006-08-29 13:00:00,5.82006,5.82108,5.81596,5.81784,440000000.0
2006-08-29 13:30:00,5.8177,5.81913,5.81424,5.81628,356000000.0
2006-08-29 14:00:00,5.81464,5.82201,5.81419,5.81838,381000000.0
2006-08-29 14:30:00,5.81871,5.82284,5.81551,5.82243,387000000.0
2006-08-29 15:00:00,5.82201,5.82397,5.81865,5.82134,403000000.0
2006-08-29 15:30:00,5.82099,5.82637,5.82069,5.82391,412000000.0
2006-08-29 16:00:00,5.82302,5.84168,5.81942,5.83985,377000000.0
2006-08-29 16:30:00,5.83936,5.84491,5.83644,5.84194,394000000.0
2006-08-29 17:00:00,5.84284,5.84519,5.83791,5.84021,380000000.0
2006-08-29 17:30:00,5.8406,5.84275,5.83766,5.8382,415000000.0
2006-08-29 18:00:00,5.837,5.84028,5.83622,5.83959,394000000.0
2006-08-29 18:30:00,5.84022,5.84143,5.83679,5.84025,408000000.0
2006-08-29 19:00:00,5.83999,5.84087,5.83442,5.83497,409000000.0
2006-08-29 19:30:00,5.83493,5.83906,5.83275,5.83686,408000000.0
2006-08-29 20:00:00,5.83863,5.84055,5.81381,5.81556,390000000.0
2006-08-29 20:30:00,5.81558,5.81597,5.80544,5.80761,412000000.0
2006-08-29 21:00:00,5.80806,5.81065,5.80674,5.80917,378000000.0
2006-08-29 21:30:00,5.80925,5.81274,5.80751,5.81146,408000000.0
2006-08-29 22:00:00,5.81113,5.81345,5.80921,5.81207,411000000.0
2006-08-29 22:30:00,5.81194,5.8125,5.80866,5.81057,381000000.0
2006-08-29 23:00:00,5.81205,5.8122,5.80791,5.81092,389000000.0
2006-08-29 23:30:00,5.81121,5.812,5.80742,5.8082,433000000.0
2006-08-30 00:00:00,5.80796,5.81152,5.80491,5.80717,386000000.0
2006-08-30 00:30:00,5.8074,5.8118,5.80717,5.80879,394000000.0
2006-08-30 01:00:00,5.80885,5.81061,5.80609,5.80678,380000000.0
2006-08-30 01:30:00,5.8069,5.80989,5.80564,5.80725,407000000.0
2006-08-30 02:00:00,5.8069,5.81174,5.80259,5.80299,419000000.0
2006-08-30 02:30:00,5.80333,5.80603,5.80135,5.80135,404000000.0
2006-08-30 03:00:00,5.80157,5.80568,5.8001,5.80092,398000000.0
2006-08-30 03:30:00,5.80175,5.80967,5.79899,5.80782,400000000.0
2006-08-30 04:00:00,5.80766,5.81203,5.80619,5.81155,385000000.0
2006-08-30 04:30:00,5.81125,5.81299,5.80917,5.80952,383000000.0
2006-08-30 05:00:00,5.80891,5.81051,5.80691,5.80824,405000000.0
2006-08-30 05:30:00,5.80809,5.81003,5.80658,5.80899,424000000.0
2006-08-30 06:00:00,5.80902,5.80902,5.803,5.80427,439000000.0
2006-08-30 06:30:00,5.80451,5.80626,5.80163,5.80374,390000000.0
2006-08-30 07:00:00,5.80407,5.80549,5.80121,5.80373,433000000.0
2006-08-30 07:30:00,5.80495,5.80994,5.80399,5.80511,367000000.0
2006-08-30 08:00:00,5.80501,5.80885,5.80379,5.80712,375000000.0
2006-08-30 08:30:00,5.80823,5.80959,5.80304,5.8037,403000000.0
2006-08-30 09:00:00,5.80358,5.81149,5.80307,5.8101,409000000.0
2006-08-30 09:30:00,5.80971,5.81069,5.80568,5.80726,446000000.0
2006-08-30 10:00:00,5.80683,5.80721,5.80231,5.80362,389000000.0
2006-08-30 10:30:00,5.80487,5.80994,5.80314,5.80598,367000000.0
2006-08-30 11:00:00,5.80625,5.81024,5.8052,5.80972,402000000.0
2006-08-30 11:30:00,5.81019,5.81415,5.80737,5.8134,380000000.0
2006-08-30 12:00:00,5.81253,5.81255,5.80629,5.80943,370000000.0
2006-08-30 12:30:00,5.81044,5.81426,5.80738,5.81389,388000000.0
2006-08-30 13:00:00,5.81399,5.81625,5.81143,5.81266,440000000.0
2006-08-30 13:30:00,5.81213,5.81436,5.80987,5.81086,356000000.0
2006-08-30 14:00:00,5.81107,5.81421,5.80795,5.80978,381000000.0
2006-08-30 14:30:00,5.81034,5.81532,5.80596,5.80795,387000000.0
2006-08-30 15:00:00,5.80801,5.81339,5.80043,5.80404,403000000.0
2006-08-30 15:30:00,5.80246,5.80916,5.80206,5.80805,412000000.0
2006-08-30 16:00:00,5.80871,5.80871,5.8029,5.80486,377000000.0
2006-08-30 16:30:00,5.80484,5.81202,5.80383,5.80737,394000000.0
2006-08-30 17:00:00,5.80727,5.81234,5.80538,5.80976,380000000.0
2006-08-30 17:30:00,5.8099,5.81352,5.80826,5.81043,415000000.0
2006-08-30 18:00:00,5.81044,5.81184,5.80611,5.80729,394000000.0
2006-08-30 18:30:00,5.80865,5.81343,5.80734,5.81186,408000000.0
2006-08-30 19:00:00,5.81216,5.81216,5.80803,5.80846,409000000.0
2006-08-30 19:30:00,5.80785,5.80919,5.80611,5.80837,408000000.0
2006-08-30 20:00:00,5.80826,5.80913,5.80317,5.80327,390000000.0
2006-08-30 20:30:00,5.80422,5.80766,5.80368,5.80766,412000000.0
2006-08-30 21:00:00,5.80797,5.80889,5.8044,5.80575,378000000.0
2006-08-30 21:30:00,5.80618,5.80906,5.80384,5.8045,408000000.0
2006-08-30 22:00:00,5.80393,5.80977,5.8038,5.80613,411000000.0
2006-08-30 22:30:00,5.80542,5.80721,5.80395,5.80587,381000000.0
2006-08-30 23:00:00,5.80679,5.80732,5.80239,5.80315,389000000.0
2006-08-30 23:30:00,5.80331,5.81017,5.80236,5.80395,433000000.0
2006-08-31 00:00:00,5.80421,5.8095,5.80246,5.80429,386000000.0
2006-08-31 00:30:00,5.80296,5.80668,5.80245,5.80356,394000000.0
2006-08-31 01:00:00,5.80238,5.80447,5.80053,5.80196,380000000.0
2006-08-31 01:30:00,5.80304,5.80743,5.80076,5.80572,407000000.0
2006-08-31 02:00:00,5.80606,5.80785,5.80264,5.80426,419000000.0
2006-08-31 02:30:00,5.80367,5.80719,5.80344,5.80509,404000000.0
2006-08-31 03:00:00,5.80516,5.80972,5.80403,5.8046,398000000.0
2006-08-31 03:30:00,5.80486,5.80875,5.80434,5.80801,400000000.0
2006-08-31 04:00:00,5.80803,5.80898,5.80595,5.807,385000000.0
2006-08-31 04:30:00,5.80673,5.80796,5.80501,5.80573,383000000.0
2006-08-31 05:00:00,5.80556,5.80898,5.8048,5.80821,405000000.0
2006-08-31 05:30:00,5.80823,5.81001,5.80635,5.80999,424000000.0
2006-08-31 06:00:00,5.80913,5.81118,5.80751,5.81007,439000000.0
2006-08-31 06:30:00,5.80954,5.81281,5.80919,5.81223,390000000.0
2006-08-31 07:00:00,5.81317,5.81375,5.80996,5.81118,433000000.0
2006-08-31 07:30:00,5.81111,5.81224,5.80687,5.809,367000000.0
2006-08-31 08:00:00,5.80939,5.81084,5.80352,5.8072,375000000.0
2006-08-31 08:30:00,5.80748,5.8092,5.80079,5.80413,403000000.0
2006-08-31 09:00:00,5.80384,5.80691,5.79321,5.79407,409000000.0
2006-08-31 09:30:00,5.79375,5.79885,5.79303,5.79798,446000000.0
2006-08-31 10:00:00,5.79819,5.80073,5.79599,5.7987,389000000.0
2006-08-31 10:30:00,5.79907,5.80249,5.79855,5.80118,367000000.0
2006-08-31 11:00:00,5.80079,5.80216,5.79616,5.7979,402000000.0
2006-08-31 11:30:00,5.7981,5.80039,5.79582,5.79976,380000000.0
2006-08-31 12:00:00,5.80005,5.80185,5.7975,5.79952,370000000.0
2006-08-31 12:30:00,5.79952,5.80045,5.79455,5.79496,388000000.0
2006-08-31 13:00:00,5.79543,5.79739,5.79377,5.79658,440000000.0
2006-08-31 13:30:00,5.79693,5.79854,5.79306,5.79535,356000000.0
2006-08-31 14:00:00,5.79524,5.79872,5.79277,5.79788,381000000.0
2006-08-31 14:30:00,5.79805,5.79805,5.78552,5.79068,387000000.0
2006-08-31 15:00:00,5.79064,5.7966,5.78585,5.79621,403000000.0
2006-08-31 15:30:00,5.79628,5.80735,5.79609,5.80484,412000000.0
2006-08-31 16:00:00,5.80547,5.82132,5.80541,5.82059,377000000.0
2006-08-31 16:30:00,5.8224,5.82551,5.81481,5.82163,394000000.0
2006-08-31 17:00:00,5.82234,5.82234,5.81543,5.82055,380000000.0
2006-08-31 17:30:00,5.82055,5.8283,5.81862,5.82391,415000000.0
2006-08-31 18:00:00,5.82567,5.82591,5.81847,5.82144,394000000.0
2006-08-31 18:30:00,5.82133,5.82489,5.81984,5.8234,408000000.0
2006-08-31 19:00:00,5.82419,5.82648,5.82153,5.82549,409000000.0
2006-08-31 19:30:00,5.82488,5.82704,5.82214,5.82408,408000000.0
2006-08-31 20:00:00,5.82357,5.82482,5.81856,5.81881,390000000.0
2006-08-31 20:30:00,5.81906,5.82207,5.81618,5.81729,412000000.0
2006-08-31 21:00:00,5.81594,5.81888,5.81418,5.81714,378000000.0
2006-08-31 21:30:00,5.81711,5.81982,5.81482,5.81591,408000000.0
2006-08-31 22:00:00,5.81584,5.81679,5.81261,5.81299,411000000.0
2006-08-31 22:30:00,5.81303,5.81563,5.81278,5.81418,381000000.0
2006-08-31 23:00:00,5.81396,5.81927,5.81396,5.817,389000000.0
2006-08-31 23:30:00,5.81719,5.82168,5.81308,5.81308,433000000.0
2006-09-01 00:00:00,5.81301,5.82517,5.81058,5.81686,386000000.0
2006-09-01 00:30:00,5.81707,5.82134,5.81538,5.81738,394000000.0
2006-09-01 01:00:00,5.81849,5.82133,5.81644,5.81751,380000000.0
2006-09-01 01:30:00,5.81715,5.819,5.81428,5.81552,407000000.0
2006-09-01 02:00:00,5.81525,5.81748,5.81349,5.81601,419000000.0
2006-09-01 02:30:00,5.81595,5.81739,5.81401,5.81482,404000000.0
2006-09-01 03:00:00,5.8146,5.81781,5.81314,5.8162,398000000.0
2006-09-01 03:30:00,5.81659,5.82056,5.81449,5.81878,400000000.0
2006-09-01 04:00:00,5.81895,5.82004,5.81643,5.81988,385000000.0
2006-09-01 04:30:00,5.81963,5.82105,5.81761,5.8194,383000000.0
2006-09-01 05:00:00,5.81908,5.82271,5.81803,5.82135,405000000.0
2006-09-01 05:30:00,5.82111,5.82156,5.81767,5.81837,424000000.0
2006-09-01 06:00:00,5.81861,5.81975,5.81533,5.81636,439000000.0
2006-09-01 06:30:00,5.81671,5.82013,5.81634,5.81712,390000000.0
2006-09-01 07:00:00,5.81693,5.81979,5.81444,5.81673,433000000.0
2006-09-01 07:30:00,5.81625,5.81768,5.81214,5.81472,367000000.0
2006-09-01 08:00:00,5.81483,5.81639,5.81332,5.81614,375000000.0
2006-09-01 08:30:00,5.8155,5.81925,5.81501,5.81772,403000000.0
2006-09-01 09:00:00,5.81767,5.82174,5.81685,5.81864,409000000.0
2006-09-01 09:30:00,5.81877,5.82037,5.81715,5.81926,446000000.0
2006-09-01 10:00:00,5.81927,5.81992,5.81417,5.81607,389000000.0
2006-09-01 10:30:00,5.81704,5.81711,5.80994,5.8119,367000000.0
2006-09-01 11:00:00,5.81171,5.81499,5.81029,5.81276,402000000.0
2006-09-01 11:30:00,5.81433,5.81536,5.81199,5.81407,380000000.0
2006-09-01 12:00:00,5.81412,5.81659,5.81305,5.81536,370000000.0
2006-09-01 12:30:00,5.8154,5.81581,5.81288,5.81512,388000000.0
2006-09-01 13:00:00,5.8161,5.8161,5.81105,5.81298,440000000.0
2006-09-01 13:30:00,5.8131,5.81507,5.81035,5.81489,356000000.0
2006-09-01 14:00:00,5.81465,5.81846,5.80996,5.81846,381000000.0
2006-09-01 14:30:00,5.82166,5.83857,5.81827,5.83223,387000000.0
2006-09-01 15:00:00,5.83215,5.84159,5.82989,5.83712,403000000.0
2006-09-01 15:30:00,5.83731,5.8386,5.83259,5.83544,412000000.0
2006-09-01 16:00:00,5.83442,5.83444,5.82416,5.83215,377000000.0
2006-09-01 16:30:00,5.83137,5.83226,5.81795,5.82005,394000000.0
2006-09-01 17:00:00,5.8208,5.82247,5.81582,5.81944,380000000.0
2006-09-01 17:30:00,5.81917,5.82055,5.80542,5.80703,415000000.0
2006-09-01 18:00:00,5.80751,5.80751,5.80034,5.80344,394000000.0
2006-09-01 18:30:00,5.80456,5.80734,5.80282,5.80338,408000000.0
2006-09-01 19:00:00,5.80387,5.81051,5.80387,5.80738,409000000.0
2006-09-01 19:30:00,5.80772,5.80902,5.80515,5.80551,408000000.0
2006-09-01 20:00:00,5.80552,5.8078,5.80349,5.80612,390000000.0
2006-09-01 20:30:00,5.80484,5.80708,5.80287,5.80318,412000000.0
2006-09-01 21:00:00,5.80327,5.80678,5.80265,5.80632,378000000.0
2006-09-01 21:30:00,5.80669,5.80759,5.80325,5.80529,408000000.0
2006-09-01 22:00:00,5.80521,5.8053,5.80048,5.80243,411000000.0
2006-09-01 22:30:00,5.80221,5.80625,5.80177,5.80625,381000000.0
2006-09-04 02:00:00,5.79686,5.79985,5.79568,5.79757,419000000.0
2006-09-04 02:30:00,5.79806,5.79806,5.79442,5.79662,404000000.0
2006-09-04 03:00:00,5.79742,5.79812,5.79101,5.79492,398000000.0
2006-09-04 03:30:00,5.79526,5.79682,5.79357,5.7954,400000000.0
2006-09-04 04:00:00,5.79523,5.79642,5.7935,5.79477,385000000.0
2006-09-04 04:30:00,5.79468,5.79681,5.7917,5.79177,383000000.0
2006-09-04 05:00:00,5.79165,5.79394,5.79111,5.7923,405000000.0
2006-09-04 05:30:00,5.79227,5.79486,5.79085,5.79333,424000000.0
2006-09-04 06:00:00,5.79309,5.79555,5.79226,5.79291,439000000.0
2006-09-04 06:30:00,5.79347,5.79395,5.7899,5.79197,390000000.0
2006-09-04 07:00:00,5.79153,5.79356,5.79057,5.79057,433000000.0
2006-09-04 07:30:00,5.79154,5.79581,5.79074,5.79475,367000000.0
2006-09-04 08:00:00,5.795,5.80412,5.79426,5.79702,375000000.0
2006-09-04 08:30:00,5.79938,5.80694,5.79629,5.79904,403000000.0
2006-09-04 09:00:00,5.80239,5.80659,5.79653,5.80316,409000000.0
2006-09-04 09:30:00,5.80359,5.80666,5.79663,5.79954,446000000.0
2006-09-04 10:00:00,5.80051,5.80569,5.79404,5.79817,389000000.0
2006-09-04 10:30:00,5.79838,5.80421,5.79673,5.80199,367000000.0
2006-09-04 11:00:00,5.80168,5.80235,5.79506,5.7984,402000000.0
2006-09-04 11:30:00,5.79868,5.79893,5.79437,5.79592,380000000.0
2006-09-04 12:00:00,5.79541,5.79647,5.79068,5.79249,370000000.0
2006-09-04 12:30:00,5.79196,5.79601,5.79146,5.79368,388000000.0
2006-09-04 13:00:00,5.79375,5.79449,5.7909,5.79331,440000000.0
2006-09-04 13:30:00,5.79309,5.79533,5.79182,5.79387,356000000.0
2006-09-04 14:00:00,5.79361,5.79988,5.79234,5.79716,381000000.0
2006-09-04 14:30:00,5.79715,5.79836,5.79459,5.79648,387000000.0
2006-09-04 15:00:00,5.79595,5.79703,5.79249,5.7941,403000000.0
2006-09-04 15:30:00,5.79481,5.79538,5.79166,5.79421,412000000.0
2006-09-04 16:00:00,5.79413,5.79491,5.79061,5.7929,377000000.0
2006-09-04 16:30:00,5.79178,5.79521,5.79089,5.7929,394000000.0
2006-09-04 17:00:00,5.79265,5.79712,5.79116,5.79589,380000000.0
2006-09-04 17:30:00,5.79529,5.79847,5.79063,5.7919,415000000.0
2006-09-04 18:00:00,5.79259,5.79548,5.79044,5.79278,394000000.0
2006-09-04 18:30:00,5.79287,5.794,5.78979,5.79007,408000000.0
2006-09-04 19:00:00,5.7897,5.79219,5.78929,5.79155,409000000.0
2006-09-04 19:30:00,5.79173,5.79371,5.78983,5.79261,408000000.0
2006-09-04 20:00:00,5.79257,5.7946,5.79055,5.79077,390000000.0
2006-09-04 20:30:00,5.79101,5.79235,5.78945,5.78958,412000000.0
2006-09-04 21:00:00,5.79,5.79204,5.78923,5.79172,378000000.0
2006-09-04 21:30:00,5.79178,5.79201,5.78864,5.78954,408000000.0
2006-09-04 22:00:00,5.78918,5.79133,5.78735,5.78864,411000000.0
2006-09-04 22:30:00,5.7877,5.78992,5.78728,5.78963,381000000.0
2006-09-04 23:00:00,5.78913,5.793,5.78749,5.79164,389000000.0
2006-09-04 23:30:00,5.79361,5.79579,5.79186,5.79453,433000000.0
2006-09-05 00:00:00,5.79452,5.79532,5.79116,5.7933,386000000.0
2006-09-05 00:30:00,5.79363,5.79779,5.79341,5.79678,394000000.0
2006-09-05 01:00:00,5.79612,5.79719,5.79383,5.79496,380000000.0
2006-09-05 01:30:00,5.79469,5.79707,5.792,5.79449,407000000.0
2006-09-05 02:00:00,5.79471,5.80345,5.7937,5.80242,419000000.0
2006-09-05 02:30:00,5.80229,5.80641,5.80197,5.80519,404000000.0
2006-09-05 03:00:00,5.80446,5.80514,5.80088,5.80228,398000000.0
2006-09-05 03:30:00,5.80204,5.80331,5.79954,5.80141,400000000.0
2006-09-05 04:00:00,5.80038,5.80384,5.79968,5.80345,385000000.0
2006-09-05 04:30:00,5.80319,5.80679,5.80136,5.80587,383000000.0
2006-09-05 05:00:00,5.80595,5.80819,5.80477,5.80661,405000000.0
2006-09-05 05:30:00,5.80687,5.80827,5.80421,5.80479,424000000.0
2006-09-05 06:00:00,5.80486,5.80727,5.80289,5.80525,439000000.0
2006-09-05 06:30:00,5.80515,5.8081,5.8036,5.80699,390000000.0
2006-09-05 07:00:00,5.80699,5.80908,5.80267,5.80373,433000000.0
2006-09-05 07:30:00,5.80206,5.80778,5.80056,5.80738,367000000.0
2006-09-05 08:00:00,5.80716,5.80823,5.8037,5.80627,375000000.0
2006-09-05 08:30:00,5.80604,5.80871,5.80249,5.80584,403000000.0
2006-09-05 09:00:00,5.80584,5.81072,5.80303,5.80977,409000000.0
2006-09-05 09:30:00,5.81057,5.81359,5.80764,5.81049,446000000.0
2006-09-05 10:00:00,5.81131,5.81352,5.80726,5.80962,389000000.0
2006-09-05 10:30:00,5.80904,5.81144,5.80454,5.80539,367000000.0
2006-09-05 11:00:00,5.80531,5.80531,5.80045,5.80392,402000000.0
2006-09-05 11:30:00,5.80479,5.80793,5.80317,5.80427,380000000.0
2006-09-05 12:00:00,5.80425,5.80622,5.80326,5.80378,370000000.0
2006-09-05 12:30:00,5.80395,5.80914,5.80354,5.80835,388000000.0
2006-09-05 13:00:00,5.80887,5.81068,5.80663,5.81068,440000000.0
2006-09-05 13:30:00,5.80936,5.81716,5.80759,5.81708,356000000.0
2006-09-05 14:00:00,5.81724,5.81981,5.81305,5.81578,381000000.0
2006-09-05 14:30:00,5.81524,5.81804,5.81261,5.81474,387000000.0
2006-09-05 15:00:00,5.81473,5.81868,5.81232,5.81605,403000000.0
2006-09-05 15:30:00,5.81741,5.82224,5.81515,5.81705,403000000.0
2006-09-05 16:00:00,5.81611,5.82081,5.81375,5.8195,377000000.0
2006-09-05 16:30:00,5.81842,5.82401,5.81685,5.81954,394000000.0
2006-09-05 17:00:00,5.81786,5.81984,5.81291,5.81715,380000000.0
2006-09-05 17:30:00,5.81605,5.82049,5.8143,5.81774,415000000.0
2006-09-05 18:00:00,5.81732,5.81857,5.81375,5.81499,394000000.0
2006-09-05 18:30:00,5.81546,5.81725,5.81426,5.81672,408000000.0
2006-09-05 19:00:00,5.81657,5.81914,5.81352,5.81821,409000000.0
2006-09-05 19:30:00,5.81862,5.81879,5.81555,5.81828,408000000.0
2006-09-05 20:00:00,5.81792,5.81964,5.81607,5.81872,390000000.0
2006-09-05 20:30:00,5.8192,5.81976,5.81334,5.81375,412000000.0
2006-09-05 21:00:00,5.81338,5.81445,5.81119,5.81303,378000000.0
2006-09-05 21:30:00,5.81341,5.81482,5.81149,5.81318,408000000.0
2006-09-05 22:00:00,5.81288,5.81914,5.8121,5.81249,411000000.0
2006-09-05 22:30:00,5.81222,5.81692,5.81112,5.81354,381000000.0
2006-09-05 23:00:00,5.81472,5.81832,5.81144,5.81342,389000000.0
2006-09-05 23:30:00,5.81406,5.81536,5.81158,5.81338,433000000.0
2006-09-06 00:00:00,5.81344,5.81501,5.81069,5.81251,386000000.0
2006-09-06 00:30:00,5.81304,5.81397,5.81013,5.81269,394000000.0
2006-09-06 01:00:00,5.81291,5.81401,5.81061,5.81273,380000000.0
2006-09-06 01:30:00,5.81294,5.81549,5.8114,5.81491,407000000.0
2006-09-06 02:00:00,5.81469,5.81639,5.81086,5.81487,419000000.0
2006-09-06 02:30:00,5.81473,5.81811,5.81372,5.81617,404000000.0
2006-09-06 03:00:00,5.8159,5.8165,5.81137,5.81463,398000000.0
2006-09-06 03:30:00,5.81537,5.81851,5.81252,5.8131,400000000.0
2006-09-06 04:00:00,5.81301,5.81525,5.81231,5.81282,385000000.0
2006-09-06 04:30:00,5.81265,5.81601,5.81151,5.81336,383000000.0
2006-09-06 05:00:00,5.81405,5.81521,5.81219,5.81431,405000000.0
2006-09-06 05:30:00,5.81378,5.81523,5.81203,5.81264,424000000.0
2006-09-06 06:00:00,5.81324,5.81541,5.81194,5.81304,439000000.0
2006-09-06 06:30:00,5.8133,5.8167,5.8133,5.8148,390000000.0
2006-09-06 07:00:00,5.81518,5.8164,5.81287,5.81542,433000000.0
2006-09-06 07:30:00,5.81537,5.81705,5.81403,5.81616,367000000.0
2006-09-06 08:00:00,5.81648,5.81753,5.81419,5.81443,375000000.0
2006-09-06 08:30:00,5.81482,5.81572,5.81162,5.81401,403000000.0
2006-09-06 09:00:00,5.81428,5.81485,5.80816,5.81124,409000000.0
2006-09-06 09:30:00,5.81028,5.81211,5.80465,5.80874,446000000.0
2006-09-06 10:00:00,5.80911,5.81153,5.80742,5.81011,389000000.0
2006-09-06 10:30:00,5.81019,5.81575,5.809,5.81457,367000000.0
2006-09-06 11:00:00,5.81268,5.81405,5.8104,5.81183,402000000.0
2006-09-06 11:30:00,5.81145,5.81367,5.80909,5.80994,380000000.0
2006-09-06 12:00:00,5.81,5.81338,5.80868,5.81322,370000000.0
2006-09-06 12:30:00,5.81328,5.81838,5.81326,5.81709,388000000.0
2006-09-06 13:00:00,5.81696,5.82635,5.81549,5.82635,440000000.0
2006-09-06 13:30:00,5.82628,5.82645,5.82056,5.82358,356000000.0
2006-09-06 14:00:00,5.82351,5.82829,5.82208,5.82767,381000000.0
2006-09-06 14:30:00,5.82839,5.83186,5.82197,5.82807,387000000.0
2006-09-06 15:00:00,5.82646,5.83028,5.82434,5.82848,403000000.0
2006-09-06 15:30:00,5.83003,5.83595,5.82586,5.83075,412000000.0
2006-09-06 16:00:00,5.83076,5.83356,5.82381,5.82633,377000000.0
2006-09-06 16:30:00,5.82564,5.8315,5.82423,5.82707,394000000.0
2006-09-06 17:00:00,5.82725,5.83046,5.82492,5.82919,380000000.0
2006-09-06 17:30:00,5.82992,5.83063,5.82525,5.82881,415000000.0
2006-09-06 18:00:00,5.82745,5.83513,5.82727,5.8309,394000000.0
2006-09-06 18:30:00,5.82974,5.83538,5.82902,5.83419,408000000.0
2006-09-06 19:00:00,5.83396,5.83428,5.83048,5.83195,409000000.0
2006-09-06 19:30:00,5.83197,5.83211,5.82657,5.82862,408000000.0
2006-09-06 20:00:00,5.82806,5.82845,5.81708,5.81962,390000000.0
2006-09-06 20:30:00,5.81902,5.82021,5.81496,5.81622,412000000.0
2006-09-06 21:00:00,5.8166,5.81928,5.81537,5.81812,378000000.0
2006-09-06 21:30:00,5.81801,5.81948,5.81655,5.81837,408000000.0
2006-09-06 22:00:00,5.81826,5.82027,5.81637,5.81905,411000000.0
2006-09-06 22:30:00,5.81903,5.82051,5.81736,5.81965,381000000.0
2006-09-06 23:00:00,5.81954,5.82148,5.81859,5.81905,389000000.0
2006-09-06 23:30:00,5.81936,5.82093,5.81711,5.81974,433000000.0
2006-09-07 00:00:00,5.82019,5.82309,5.81631,5.81638,386000000.0
2006-09-07 00:30:00,5.81679,5.81831,5.81366,5.81366,394000000.0
2006-09-07 01:00:00,5.81329,5.81465,5.81143,5.81244,380000000.0
2006-09-07 01:30:00,5.81258,5.81592,5.81129,5.81385,407000000.0
2006-09-07 02:00:00,5.81367,5.81593,5.81057,5.81142,419000000.0
2006-09-07 02:30:00,5.81136,5.81365,5.80891,5.81139,404000000.0
2006-09-07 03:00:00,5.81079,5.81512,5.81012,5.81022,398000000.0
2006-09-07 03:30:00,5.81039,5.81221,5.80788,5.81146,400000000.0
2006-09-07 04:00:00,5.81016,5.81193,5.80824,5.8092,385000000.0
2006-09-07 04:30:00,5.80847,5.81142,5.80777,5.80898,383000000.0
2006-09-07 05:00:00,5.809,5.81124,5.80808,5.80964,405000000.0
2006-09-07 05:30:00,5.80919,5.81087,5.80826,5.80975,424000000.0
2006-09-07 06:00:00,5.8098,5.81355,5.80904,5.8118,439000000.0
2006-09-07 06:30:00,5.81223,5.81348,5.80897,5.81148,390000000.0
2006-09-07 07:00:00,5.8117,5.81244,5.80938,5.81105,433000000.0
2006-09-07 07:30:00,5.81068,5.81688,5.81,5.81564,367000000.0
2006-09-07 08:00:00,5.81574,5.81815,5.81413,5.81555,375000000.0
2006-09-07 08:30:00,5.81559,5.81661,5.81035,5.81475,403000000.0
2006-09-07 09:00:00,5.81509,5.81509,5.80839,5.81118,409000000.0
2006-09-07 09:30:00,5.81133,5.82344,5.81133,5.82329,446000000.0
2006-09-07 10:00:00,5.82376,5.82388,5.81961,5.82234,389000000.0
2006-09-07 10:30:00,5.82192,5.83269,5.81934,5.83125,367000000.0
2006-09-07 11:00:00,5.833,5.834,5.8261,5.82799,402000000.0
2006-09-07 11:30:00,5.82856,5.83115,5.82637,5.82817,380000000.0
2006-09-07 12:00:00,5.82829,5.83143,5.82642,5.83073,370000000.0
2006-09-07 12:30:00,5.83099,5.84299,5.82992,5.83916,388000000.0
2006-09-07 13:00:00,5.83813,5.85684,5.83675,5.84941,440000000.0
2006-09-07 13:30:00,5.84913,5.85644,5.84818,5.85399,356000000.0
2006-09-07 14:00:00,5.85395,5.85544,5.84939,5.85261,381000000.0
2006-09-07 14:30:00,5.8521,5.86547,5.85119,5.86181,387000000.0
2006-09-07 15:00:00,5.86287,5.86535,5.85413,5.86232,403000000.0
2006-09-07 15:30:00,5.86219,5.86449,5.85416,5.85553,412000000.0
2006-09-07 16:00:00,5.85647,5.86071,5.85217,5.85751,377000000.0
2006-09-07 16:30:00,5.85756,5.86073,5.85314,5.85469,394000000.0
2006-09-07 17:00:00,5.85483,5.857,5.84699,5.84924,380000000.0
2006-09-07 17:30:00,5.84853,5.85533,5.84521,5.84532,415000000.0
2006-09-07 18:00:00,5.8445,5.85289,5.8445,5.84961,394000000.0
2006-09-07 18:30:00,5.84993,5.84993,5.84516,5.84652,408000000.0
2006-09-07 19:00:00,5.84683,5.84897,5.84439,5.84475,409000000.0
2006-09-07 19:30:00,5.84467,5.84724,5.84301,5.84553,408000000.0
2006-09-07 20:00:00,5.8463,5.85172,5.84597,5.84937,390000000.0
2006-09-07 20:30:00,5.84938,5.85761,5.84765,5.85221,412000000.0
2006-09-07 21:00:00,5.85368,5.85797,5.85202,5.85549,378000000.0
2006-09-07 21:30:00,5.85519,5.85691,5.85256,5.85258,408000000.0
2006-09-07 22:00:00,5.8525,5.85617,5.85158,5.85232,411000000.0
2006-09-07 22:30:00,5.85167,5.85873,5.85122,5.85353,381000000.0
2006-09-07 23:00:00,5.8531,5.85872,5.84998,5.85376,389000000.0
2006-09-07 23:30:00,5.85327,5.85425,5.84853,5.85201,433000000.0
2006-09-08 00:00:00,5.85276,5.85602,5.84937,5.8524,386000000.0
2006-09-08 00:30:00,5.85189,5.85598,5.8513,5.85415,394000000.0
2006-09-08 01:00:00,5.85439,5.85677,5.85027,5.85142,380000000.0
2006-09-08 01:30:00,5.85103,5.85607,5.85079,5.85535,407000000.0
2006-09-08 02:00:00,5.85493,5.85827,5.85369,5.85608,419000000.0
2006-09-08 02:30:00,5.85651,5.85994,5.85651,5.85945,404000000.0
2006-09-08 03:00:00,5.8585,5.86141,5.85766,5.85866,398000000.0
2006-09-08 03:30:00,5.85864,5.86029,5.85348,5.85629,400000000.0
2006-09-08 04:00:00,5.85556,5.85774,5.85212,5.85561,385000000.0
2006-09-08 04:30:00,5.85566,5.85818,5.85432,5.85689,383000000.0
2006-09-08 05:00:00,5.85691,5.86035,5.85586,5.85823,405000000.0
2006-09-08 05:30:00,5.85745,5.85995,5.85657,5.85763,424000000.0
2006-09-08 06:00:00,5.85764,5.85855,5.85503,5.85606,439000000.0
2006-09-08 06:30:00,5.85562,5.85933,5.85556,5.85865,390000000.0
2006-09-08 07:00:00,5.8589,5.8589,5.85596,5.85826,433000000.0
2006-09-08 07:30:00,5.85724,5.86196,5.85695,5.86047,367000000.0
2006-09-08 08:00:00,5.86071,5.86476,5.85826,5.86352,375000000.0
2006-09-08 08:30:00,5.86429,5.86554,5.856,5.85883,403000000.0
2006-09-08 09:00:00,5.85779,5.86445,5.85573,5.86288,409000000.0
2006-09-08 09:30:00,5.86263,5.86983,5.85785,5.85796,446000000.0
2006-09-08 10:00:00,5.85833,5.86483,5.8582,5.86148,389000000.0
2006-09-08 10:30:00,5.86163,5.86207,5.8584,5.85999,367000000.0
2006-09-08 11:00:00,5.85975,5.86195,5.85845,5.86025,402000000.0
2006-09-08 11:30:00,5.86025,5.86183,5.85761,5.86083,380000000.0
2006-09-08 12:00:00,5.86098,5.86256,5.85988,5.86152,370000000.0
2006-09-08 12:30:00,5.86044,5.86544,5.86026,5.86526,388000000.0
2006-09-08 13:00:00,5.86491,5.87011,5.86102,5.86295,440000000.0
2006-09-08 13:30:00,5.86304,5.86576,5.85983,5.86238,356000000.0
2006-09-08 14:00:00,5.86253,5.86842,5.85875,5.8682,381000000.0
2006-09-08 14:30:00,5.86742,5.88432,5.86554,5.88017,387000000.0
2006-09-08 15:00:00,5.88173,5.88564,5.87785,5.88069,403000000.0
2006-09-08 15:30:00,5.881,5.88197,5.87819,5.8792,412000000.0
2006-09-08 16:00:00,5.8776,5.89081,5.87704,5.88655,377000000.0
2006-09-08 16:30:00,5.88608,5.88654,5.88176,5.88214,394000000.0
2006-09-08 17:00:00,5.88238,5.88508,5.88067,5.88402,380000000.0
2006-09-08 17:30:00,5.88245,5.88464,5.8798,5.88175,415000000.0
2006-09-08 18:00:00,5.88097,5.88423,5.87896,5.88025,394000000.0
2006-09-08 18:30:00,5.87979,5.88131,5.87652,5.88028,408000000.0
2006-09-08 19:00:00,5.88105,5.88447,5.87689,5.88225,409000000.0
2006-09-08 19:30:00,5.88193,5.88422,5.87764,5.88255,408000000.0
2006-09-08 20:00:00,5.88257,5.88307,5.87998,5.88108,390000000.0
2006-09-08 20:30:00,5.88025,5.88249,5.87943,5.88002,412000000.0
2006-09-08 21:00:00,5.88113,5.8823,5.87782,5.88055,378000000.0
2006-09-08 21:30:00,5.88101,5.88104,5.87722,5.87952,408000000.0
2006-09-08 22:00:00,5.88014,5.88237,5.87863,5.87863,411000000.0
2006-09-08 22:30:00,5.87869,5.88198,5.87752,5.8801,381000000.0
2006-09-11 02:00:00,5.88256,5.88441,5.88093,5.88186,419000000.0
2006-09-11 02:30:00,5.88181,5.8891,5.88092,5.8891,404000000.0
2006-09-11 03:00:00,5.88904,5.89242,5.88651,5.88688,398000000.0
2006-09-11 03:30:00,5.8889,5.8889,5.88338,5.88448,400000000.0
2006-09-11 04:00:00,5.88518,5.88581,5.88302,5.88346,385000000.0
2006-09-11 04:30:00,5.88356,5.8852,5.8817,5.88221,383000000.0
2006-09-11 05:00:00,5.88275,5.8838,5.87977,5.88148,405000000.0
2006-09-11 05:30:00,5.88108,5.88242,5.87877,5.8809,424000000.0
2006-09-11 06:00:00,5.8797,5.88117,5.87797,5.87976,439000000.0
2006-09-11 06:30:00,5.87976,5.88134,5.8756,5.87617,390000000.0
2006-09-11 07:00:00,5.87623,5.87825,5.8728,5.87509,433000000.0
2006-09-11 07:30:00,5.87457,5.87634,5.87013,5.87349,367000000.0
2006-09-11 08:00:00,5.87391,5.8812,5.87065,5.87083,375000000.0
2006-09-11 08:30:00,5.8714,5.87804,5.87075,5.87536,403000000.0
2006-09-11 09:00:00,5.87486,5.87814,5.8713,5.87649,409000000.0
2006-09-11 09:30:00,5.87607,5.87681,5.87085,5.87235,446000000.0
2006-09-11 10:00:00,5.87258,5.8732,5.85921,5.86087,389000000.0
2006-09-11 10:30:00,5.86056,5.86542,5.86031,5.86355,367000000.0
2006-09-11 11:00:00,5.86396,5.86758,5.86259,5.86401,402000000.0
2006-09-11 11:30:00,5.8629,5.86625,5.85011,5.85392,380000000.0
2006-09-11 12:00:00,5.85453,5.85873,5.85247,5.85821,370000000.0
2006-09-11 12:30:00,5.85835,5.86228,5.85542,5.86111,388000000.0
2006-09-11 13:00:00,5.86192,5.86574,5.86013,5.86213,440000000.0
2006-09-11 13:30:00,5.86323,5.86502,5.85865,5.86485,356000000.0
2006-09-11 14:00:00,5.86484,5.86484,5.86012,5.86198,381000000.0
2006-09-11 14:30:00,5.86256,5.86571,5.85961,5.86288,387000000.0
2006-09-11 15:00:00,5.86262,5.86498,5.8595,5.85963,403000000.0
2006-09-11 15:30:00,5.85969,5.86536,5.85825,5.86433,412000000.0
2006-09-11 16:00:00,5.86503,5.87826,5.86477,5.87475,377000000.0
2006-09-11 16:30:00,5.87504,5.87688,5.8706,5.87215,394000000.0
2006-09-11 17:00:00,5.87272,5.87582,5.86813,5.86954,380000000.0
2006-09-11 17:30:00,5.86895,5.87301,5.86714,5.86889,415000000.0
2006-09-11 18:00:00,5.86896,5.87185,5.86724,5.86888,394000000.0
2006-09-11 18:30:00,5.87022,5.87169,5.86656,5.86849,408000000.0
2006-09-11 19:00:00,5.86843,5.87215,5.86495,5.87157,409000000.0
2006-09-11 19:30:00,5.87127,5.87441,5.87055,5.87232,408000000.0
2006-09-11 20:00:00,5.87151,5.87404,5.86917,5.86969,390000000.0
2006-09-11 20:30:00,5.86968,5.87127,5.8642,5.86764,412000000.0
2006-09-11 21:00:00,5.86818,5.86857,5.86557,5.86711,378000000.0
2006-09-11 21:30:00,5.86602,5.86836,5.86496,5.86715,408000000.0
2006-09-11 22:00:00,5.86721,5.86826,5.86337,5.86685,411000000.0
2006-09-11 22:30:00,5.86649,5.86866,5.86472,5.86785,381000000.0
2006-09-11 23:00:00,5.86754,5.87556,5.86422,5.8666,389000000.0
2006-09-11 23:30:00,5.86687,5.87159,5.86557,5.86845,433000000.0
2006-09-12 00:00:00,5.86836,5.87415,5.86568,5.86649,386000000.0
2006-09-12 00:30:00,5.86618,5.86823,5.86186,5.86519,394000000.0
2006-09-12 01:00:00,5.86495,5.86713,5.86393,5.86712,380000000.0
2006-09-12 01:30:00,5.86644,5.86926,5.86577,5.86764,407000000.0
2006-09-12 02:00:00,5.86734,5.86838,5.86467,5.86658,419000000.0
2006-09-12 02:30:00,5.86624,5.86628,5.8599,5.86077,404000000.0
2006-09-12 03:00:00,5.85961,5.8622,5.85723,5.8605,398000000.0
2006-09-12 03:30:00,5.86106,5.86271,5.859,5.86145,400000000.0
2006-09-12 04:00:00,5.86088,5.86506,5.86064,5.86502,385000000.0
2006-09-12 04:30:00,5.86472,5.86492,5.86171,5.86413,383000000.0
2006-09-12 05:00:00,5.86403,5.86605,5.86206,5.8624,405000000.0
2006-09-12 05:30:00,5.86214,5.86385,5.8599,5.86089,424000000.0
2006-09-12 06:00:00,5.85955,5.8616,5.85865,5.8603,439000000.0
2006-09-12 06:30:00,5.86047,5.86199,5.85794,5.85802,390000000.0
2006-09-12 07:00:00,5.85829,5.8599,5.85553,5.85707,433000000.0
2006-09-12 07:30:00,5.85734,5.86493,5.85675,5.86117,367000000.0
2006-09-12 08:00:00,5.86129,5.86465,5.8599,5.86373,375000000.0
2006-09-12 08:30:00,5.86348,5.86458,5.85796,5.85958,403000000.0
2006-09-12 09:00:00,5.86082,5.86693,5.859,5.86182,409000000.0
2006-09-12 09:30:00,5.86139,5.86233,5.85417,5.8622,446000000.0
2006-09-12 10:00:00,5.8626,5.86548,5.85579,5.8602,389000000.0
2006-09-12 10:30:00,5.86024,5.86389,5.85946,5.86214,367000000.0
2006-09-12 11:00:00,5.86267,5.86488,5.85979,5.86059,402000000.0
2006-09-12 11:30:00,5.86046,5.86554,5.86046,5.86266,380000000.0
2006-09-12 12:00:00,5.86259,5.8647,5.85956,5.8617,370000000.0
2006-09-12 12:30:00,5.86305,5.86461,5.86023,5.86287,388000000.0
2006-09-12 13:00:00,5.86338,5.86473,5.86013,5.86276,440000000.0
2006-09-12 13:30:00,5.8626,5.8646,5.86064,5.86426,356000000.0
2006-09-12 14:00:00,5.86418,5.86678,5.8612,5.86588,381000000.0
2006-09-12 14:30:00,5.86322,5.87589,5.85554,5.85834,387000000.0
2006-09-12 15:00:00,5.8571,5.86264,5.85572,5.86025,403000000.0
2006-09-12 15:30:00,5.86094,5.87226,5.86024,5.86907,412000000.0
2006-09-12 16:00:00,5.8679,5.88133,5.86551,5.87612,377000000.0
2006-09-12 16:30:00,5.87509,5.87888,5.87014,5.87391,394000000.0
2006-09-12 17:00:00,5.87353,5.87454,5.86808,5.87053,380000000.0
2006-09-12 17:30:00,5.87067,5.87269,5.86813,5.87179,415000000.0
2006-09-12 18:00:00,5.87208,5.87618,5.87014,5.87402,394000000.0
2006-09-12 18:30:00,5.87491,5.87824,5.87373,5.87662,408000000.0
2006-09-12 19:00:00,5.87648,5.87689,5.87191,5.87261,409000000.0
2006-09-12 19:30:00,5.87265,5.87646,5.87176,5.87275,408000000.0
2006-09-12 20:00:00,5.87238,5.87907,5.87171,5.87429,390000000.0
2006-09-12 20:30:00,5.87417,5.87507,5.86804,5.87113,412000000.0
2006-09-12 21:00:00,5.87158,5.87461,5.86999,5.87154,378000000.0
2006-09-12 21:30:00,5.87169,5.87426,5.87083,5.87255,408000000.0
2006-09-12 22:00:00,5.87204,5.87261,5.86958,5.87154,411000000.0
2006-09-12 22:30:00,5.87166,5.87525,5.87029,5.87282,381000000.0
2006-09-12 23:00:00,5.87339,5.87517,5.87142,5.87399,389000000.0
2006-09-12 23:30:00,5.87438,5.87742,5.86811,5.87424,433000000.0
2006-09-13 00:00:00,5.87462,5.87688,5.87102,5.87403,386000000.0
2006-09-13 00:30:00,5.87564,5.87673,5.87041,5.87133,394000000.0
2006-09-13 01:00:00,5.87154,5.87478,5.87065,5.87406,380000000.0
2006-09-13 01:30:00,5.87454,5.87679,5.87302,5.8759,407000000.0
2006-09-13 02:00:00,5.87589,5.88238,5.87503,5.87734,419000000.0
2006-09-13 02:30:00,5.87711,5.87743,5.87308,5.87425,404000000.0
2006-09-13 03:00:00,5.87497,5.88337,5.87369,5.87781,398000000.0
2006-09-13 03:30:00,5.87861,5.88133,5.87609,5.87749,400000000.0
2006-09-13 04:00:00,5.87778,5.87847,5.87346,5.87742,385000000.0
2006-09-13 04:30:00,5.87709,5.87749,5.8729,5.873,383000000.0
2006-09-13 05:00:00,5.87363,5.87567,5.87224,5.87459,405000000.0
2006-09-13 05:30:00,5.87454,5.87662,5.87341,5.8735,424000000.0
2006-09-13 06:00:00,5.87362,5.8758,5.87063,5.87079,439000000.0
2006-09-13 06:30:00,5.87033,5.87548,5.87023,5.87361,390000000.0
2006-09-13 07:00:00,5.87339,5.87531,5.87079,5.87161,433000000.0
2006-09-13 07:30:00,5.87148,5.87574,5.87064,5.87348,367000000.0
2006-09-13 08:00:00,5.87406,5.87536,5.87084,5.87289,375000000.0
2006-09-13 08:30:00,5.87168,5.87331,5.86777,5.86889,403000000.0
2006-09-13 09:00:00,5.86915,5.8733,5.86772,5.87305,409000000.0
2006-09-13 09:30:00,5.87424,5.87943,5.87365,5.87691,446000000.0
2006-09-13 10:00:00,5.87664,5.87888,5.87377,5.87467,389000000.0
2006-09-13 10:30:00,5.87426,5.87654,5.86944,5.87222,367000000.0
2006-09-13 11:00:00,5.87111,5.87451,5.869,5.87224,402000000.0
2006-09-13 11:30:00,5.87201,5.87555,5.87137,5.87388,380000000.0
2006-09-13 12:00:00,5.87398,5.87682,5.87307,5.8739,370000000.0
2006-09-13 12:30:00,5.87461,5.87583,5.87172,5.87526,388000000.0
2006-09-13 13:00:00,5.87484,5.8772,5.87291,5.87641,440000000.0
2006-09-13 13:30:00,5.87643,5.87716,5.87367,5.87574,356000000.0
2006-09-13 14:00:00,5.87521,5.88148,5.87511,5.87818,381000000.0
2006-09-13 14:30:00,5.87855,5.88032,5.87425,5.87584,387000000.0
2006-09-13 15:00:00,5.8757,5.8761,5.86939,5.87326,403000000.0
2006-09-13 15:30:00,5.87335,5.88004,5.86979,5.87868,412000000.0
2006-09-13 16:00:00,5.87978,5.88164,5.87543,5.88104,377000000.0
2006-09-13 16:30:00,5.88202,5.8839,5.8765,5.87844,394000000.0
2006-09-13 17:00:00,5.87921,5.87921,5.87007,5.87189,380000000.0
2006-09-13 17:30:00,5.87276,5.87491,5.85955,5.8635,415000000.0
2006-09-13 18:00:00,5.86394,5.87119,5.86011,5.86749,394000000.0
2006-09-13 18:30:00,5.86757,5.86918,5.86449,5.86804,408000000.0
2006-09-13 19:00:00,5.86795,5.87254,5.86586,5.86887,409000000.0
2006-09-13 19:30:00,5.86925,5.87241,5.86818,5.87087,408000000.0
2006-09-13 20:00:00,5.87035,5.87558,5.86861,5.87238,390000000.0
2006-09-13 20:30:00,5.8723,5.87354,5.86852,5.87045,412000000.0
2006-09-13 21:00:00,5.87066,5.87278,5.86888,5.86988,378000000.0
2006-09-13 21:30:00,5.87014,5.87233,5.8685,5.87065,408000000.0
2006-09-13 22:00:00,5.8696,5.87342,5.86852,5.86996,411000000.0
2006-09-13 22:30:00,5.86973,5.87402,5.86711,5.87184,381000000.0
2006-09-13 23:00:00,5.87211,5.8744,5.86875,5.87208,389000000.0
2006-09-13 23:30:00,5.87244,5.87256,5.86753,5.86885,433000000.0
2006-09-14 00:00:00,5.86777,5.86987,5.86657,5.86814,386000000.0
2006-09-14 00:30:00,5.86812,5.87106,5.86666,5.86933,394000000.0
2006-09-14 01:00:00,5.86928,5.8723,5.8676,5.86785,380000000.0
2006-09-14 01:30:00,5.86833,5.86949,5.86717,5.86824,407000000.0
2006-09-14 02:00:00,5.86819,5.87041,5.86749,5.86867,419000000.0
2006-09-14 02:30:00,5.86888,5.87255,5.86803,5.87032,404000000.0
2006-09-14 03:00:00,5.86994,5.87116,5.8659,5.86774,398000000.0
2006-09-14 03:30:00,5.86737,5.87135,5.86604,5.86939,400000000.0
2006-09-14 04:00:00,5.86948,5.86973,5.86702,5.868,385000000.0
2006-09-14 04:30:00,5.86806,5.87126,5.86744,5.86924,383000000.0
2006-09-14 05:00:00,5.86959,5.87186,5.86871,5.86958,405000000.0
2006-09-14 05:30:00,5.86952,5.87365,5.86933,5.87239,424000000.0
2006-09-14 06:00:00,5.87236,5.87474,5.87085,5.87143,439000000.0
2006-09-14 06:30:00,5.87139,5.87391,5.87047,5.87249,390000000.0
2006-09-14 07:00:00,5.87284,5.87538,5.87272,5.87363,433000000.0
2006-09-14 07:30:00,5.87292,5.87457,5.87067,5.87351,367000000.0
2006-09-14 08:00:00,5.87361,5.87713,5.87262,5.87519,375000000.0
2006-09-14 08:30:00,5.87562,5.876,5.8707,5.87561,403000000.0
2006-09-14 09:00:00,5.87514,5.87945,5.87386,5.87543,409000000.0
2006-09-14 09:30:00,5.87503,5.87779,5.87371,5.87382,446000000.0
2006-09-14 10:00:00,5.87328,5.8764,5.8724,5.87458,389000000.0
2006-09-14 10:30:00,5.87463,5.87566,5.87192,5.87483,367000000.0
2006-09-14 11:00:00,5.87489,5.87649,5.8731,5.87492,402000000.0
2006-09-14 11:30:00,5.87495,5.8755,5.86698,5.87031,380000000.0
2006-09-14 12:00:00,5.87072,5.87194,5.86379,5.86524,370000000.0
2006-09-14 12:30:00,5.86632,5.86703,5.85876,5.86148,388000000.0
2006-09-14 13:00:00,5.86111,5.86224,5.85466,5.85548,440000000.0
2006-09-14 13:30:00,5.85519,5.85628,5.85168,5.85505,356000000.0
2006-09-14 14:00:00,5.85522,5.8595,5.85373,5.85373,381000000.0
2006-09-14 14:30:00,5.85617,5.87177,5.85375,5.86247,387000000.0
2006-09-14 15:00:00,5.86286,5.86677,5.86031,5.86259,403000000.0
2006-09-14 15:30:00,5.86182,5.86438,5.85904,5.86064,412000000.0
2006-09-14 16:00:00,5.86062,5.86333,5.85339,5.85661,377000000.0
2006-09-14 16:30:00,5.85652,5.8593,5.84449,5.84547,394000000.0
2006-09-14 17:00:00,5.84594,5.85147,5.84447,5.85086,380000000.0
2006-09-14 17:30:00,5.84928,5.85316,5.84752,5.85229,415000000.0
2006-09-14 18:00:00,5.85106,5.85241,5.84669,5.84925,394000000.0
2006-09-14 18:30:00,5.8495,5.85375,5.84718,5.85193,408000000.0
2006-09-14 19:00:00,5.85215,5.85494,5.85133,5.85296,409000000.0
2006-09-14 19:30:00,5.85319,5.85361,5.84942,5.85048,408000000.0
2006-09-14 20:00:00,5.8496,5.85407,5.84862,5.8526,390000000.0
2006-09-14 20:30:00,5.85289,5.85789,5.85204,5.85764,412000000.0
2006-09-14 21:00:00,5.85776,5.85862,5.85355,5.85499,378000000.0
2006-09-14 21:30:00,5.85431,5.85632,5.85288,5.85486,408000000.0
2006-09-14 22:00:00,5.8541,5.85972,5.85304,5.85776,411000000.0
2006-09-14 22:30:00,5.85789,5.86189,5.85583,5.85673,381000000.0
2006-09-14 23:00:00,5.85809,5.86202,5.85477,5.85648,389000000.0
2006-09-14 23:30:00,5.85653,5.85894,5.85273,5.85273,433000000.0
2006-09-15 00:00:00,5.85268,5.85971,5.85184,5.85935,386000000.0
2006-09-15 00:30:00,5.85866,5.85894,5.85638,5.85806,394000000.0
2006-09-15 01:00:00,5.85788,5.85983,5.85665,5.85731,380000000.0
2006-09-15 01:30:00,5.85714,5.85928,5.85628,5.85766,407000000.0
2006-09-15 02:00:00,5.8565,5.85952,5.85644,5.85658,419000000.0
2006-09-15 02:30:00,5.85705,5.86098,5.85641,5.85934,404000000.0
2006-09-15 03:00:00,5.85902,5.86119,5.85768,5.85964,398000000.0
2006-09-15 03:30:00,5.85885,5.8613,5.85829,5.85982,400000000.0
2006-09-15 04:00:00,5.85914,5.86106,5.8582,5.85864,385000000.0
2006-09-15 04:30:00,5.85892,5.86053,5.85768,5.85909,383000000.0
2006-09-15 05:00:00,5.85898,5.85989,5.85579,5.85721,405000000.0
2006-09-15 05:30:00,5.85784,5.85879,5.85555,5.85784,424000000.0
2006-09-15 06:00:00,5.85759,5.85977,5.8555,5.85707,439000000.0
2006-09-15 06:30:00,5.85823,5.85887,5.85463,5.85674,390000000.0
2006-09-15 07:00:00,5.85664,5.85743,5.85512,5.85655,433000000.0
2006-09-15 07:30:00,5.85603,5.86263,5.85096,5.85192,367000000.0
2006-09-15 08:00:00,5.85197,5.85699,5.85109,5.85627,375000000.0
2006-09-15 08:30:00,5.8558,5.85993,5.85475,5.85926,403000000.0
2006-09-15 09:00:00,5.86049,5.8627,5.85795,5.8614,409000000.0
2006-09-15 09:30:00,5.86123,5.86489,5.85934,5.86359,446000000.0
2006-09-15 10:00:00,5.86354,5.86764,5.86239,5.86681,389000000.0
2006-09-15 10:30:00,5.86699,5.86783,5.86379,5.86511,367000000.0
2006-09-15 11:00:00,5.86545,5.86612,5.8646,5.86564,402000000.0
2006-09-15 11:30:00,5.86535,5.87506,5.86493,5.87348,380000000.0
2006-09-15 12:00:00,5.87342,5.87605,5.86987,5.8708,370000000.0
2006-09-15 12:30:00,5.87173,5.87781,5.87038,5.87668,388000000.0
2006-09-15 13:00:00,5.87586,5.87946,5.87435,5.87538,440000000.0
2006-09-15 13:30:00,5.8746,5.88254,5.87253,5.87963,356000000.0
2006-09-15 14:00:00,5.87967,5.88405,5.87835,5.88063,381000000.0
2006-09-15 14:30:00,5.88012,5.88623,5.87178,5.88117,387000000.0
2006-09-15 15:00:00,5.8806,5.88505,5.87696,5.88216,403000000.0
2006-09-15 15:30:00,5.88329,5.89958,5.88225,5.89442,412000000.0
2006-09-15 16:00:00,5.89471,5.89842,5.89155,5.89376,377000000.0
2006-09-15 16:30:00,5.89335,5.895,5.88777,5.89288,394000000.0
2006-09-15 17:00:00,5.89284,5.89636,5.89063,5.89636,380000000.0
2006-09-15 17:30:00,5.8969,5.89767,5.89149,5.89404,415000000.0
2006-09-15 18:00:00,5.89286,5.8945,5.88832,5.89213,394000000.0
2006-09-15 18:30:00,5.8926,5.89688,5.89154,5.89279,408000000.0
2006-09-15 19:00:00,5.89392,5.89592,5.89152,5.89268,409000000.0
2006-09-15 19:30:00,5.89292,5.89497,5.88962,5.89354,408000000.0
2006-09-15 20:00:00,5.89282,5.89407,5.88689,5.88894,390000000.0
2006-09-15 20:30:00,5.88761,5.88982,5.88638,5.88638,412000000.0
2006-09-15 21:00:00,5.88774,5.88955,5.88469,5.88519,378000000.0
2006-09-15 21:30:00,5.88574,5.88835,5.88424,5.88615,408000000.0
2006-09-15 22:00:00,5.88694,5.8881,5.88463,5.88485,411000000.0
2006-09-15 22:30:00,5.88469,5.88681,5.88239,5.88288,381000000.0
2006-09-18 02:00:00,5.8983,5.89956,5.89021,5.89038,419000000.0
2006-09-18 02:30:00,5.89049,5.8965,5.89022,5.8965,404000000.0
2006-09-18 03:00:00,5.89615,5.89674,5.89351,5.89477,398000000.0
2006-09-18 03:30:00,5.89444,5.89543,5.89343,5.89535,400000000.0
2006-09-18 04:00:00,5.89514,5.89539,5.89432,5.89505,385000000.0
2006-09-18 04:30:00,5.8954,5.89556,5.89384,5.89427,383000000.0
2006-09-18 05:00:00,5.89437,5.89457,5.89193,5.89378,405000000.0
2006-09-18 05:30:00,5.89368,5.89415,5.88942,5.88991,424000000.0
2006-09-18 06:00:00,5.88954,5.88989,5.88704,5.88896,439000000.0
2006-09-18 06:30:00,5.88911,5.88967,5.88612,5.88658,390000000.0
2006-09-18 07:00:00,5.88657,5.88953,5.88624,5.88892,433000000.0
2006-09-18 07:30:00,5.88902,5.89127,5.88822,5.88964,367000000.0
2006-09-18 08:00:00,5.88945,5.88962,5.88052,5.88065,375000000.0
2006-09-18 08:30:00,5.88096,5.88449,5.87763,5.87763,403000000.0
2006-09-18 09:00:00,5.87698,5.88184,5.87675,5.87972,409000000.0
2006-09-18 09:30:00,5.87938,5.88028,5.87678,5.88028,446000000.0
2006-09-18 10:00:00,5.88096,5.88492,5.87991,5.88407,389000000.0
2006-09-18 10:30:00,5.88418,5.88462,5.88154,5.88462,367000000.0
2006-09-18 11:00:00,5.88459,5.8905,5.88411,5.88935,402000000.0
2006-09-18 11:30:00,5.8893,5.89051,5.88641,5.88934,380000000.0
2006-09-18 12:00:00,5.88913,5.88945,5.88476,5.88744,370000000.0
2006-09-18 12:30:00,5.88751,5.89089,5.88532,5.88762,388000000.0
2006-09-18 13:00:00,5.88764,5.89189,5.88557,5.89103,440000000.0
2006-09-18 13:30:00,5.8902,5.89078,5.88408,5.88412,356000000.0
2006-09-18 14:00:00,5.88428,5.887,5.88261,5.88522,381000000.0
2006-09-18 14:30:00,5.88451,5.88807,5.88184,5.88392,387000000.0
2006-09-18 15:00:00,5.88272,5.88806,5.87387,5.88427,403000000.0
2006-09-18 15:30:00,5.88537,5.8859,5.87906,5.88083,412000000.0
2006-09-18 16:00:00,5.88092,5.88097,5.87575,5.87652,377000000.0
2006-09-18 16:30:00,5.87652,5.88026,5.87211,5.87428,394000000.0
2006-09-18 17:00:00,5.87578,5.88259,5.87413,5.87958,380000000.0
2006-09-18 17:30:00,5.8807,5.88336,5.87758,5.88224,415000000.0
2006-09-18 18:00:00,5.88233,5.88376,5.87587,5.87794,394000000.0
2006-09-18 18:30:00,5.87779,5.88262,5.87128,5.8724,408000000.0
2006-09-18 19:00:00,5.87327,5.87587,5.87211,5.87426,409000000.0
2006-09-18 19:30:00,5.87485,5.87911,5.87373,5.87565,408000000.0
2006-09-18 20:00:00,5.87535,5.87748,5.8685,5.86995,390000000.0
2006-09-18 20:30:00,5.86999,5.87109,5.86594,5.8674,412000000.0
2006-09-18 21:00:00,5.86885,5.86939,5.86362,5.86362,378000000.0
2006-09-18 21:30:00,5.86483,5.86828,5.86395,5.86695,408000000.0
2006-09-18 22:00:00,5.86679,5.86843,5.86405,5.86405,411000000.0
2006-09-18 22:30:00,5.86442,5.86777,5.86318,5.86652,381000000.0
2006-09-18 23:00:00,5.86706,5.86921,5.86526,5.86904,389000000.0
2006-09-18 23:30:00,5.86846,5.87092,5.86587,5.86649,433000000.0
2006-09-19 00:00:00,5.86718,5.86893,5.86515,5.86636,386000000.0
2006-09-19 00:30:00,5.86647,5.86806,5.86413,5.86514,394000000.0
2006-09-19 01:00:00,5.86563,5.86742,5.86281,5.86653,380000000.0
2006-09-19 01:30:00,5.86679,5.86774,5.86399,5.8643,407000000.0
2006-09-19 02:00:00,5.86534,5.86574,5.86202,5.86251,419000000.0
2006-09-19 02:30:00,5.8627,5.8657,5.86072,5.86132,404000000.0
2006-09-19 03:00:00,5.86086,5.86374,5.86015,5.86067,398000000.0
2006-09-19 03:30:00,5.86076,5.8626,5.85964,5.86043,400000000.0
2006-09-19 04:00:00,5.86003,5.86164,5.8578,5.85882,385000000.0
2006-09-19 04:30:00,5.85923,5.85983,5.85549,5.85691,383000000.0
2006-09-19 05:00:00,5.85698,5.85972,5.85647,5.85823,405000000.0
2006-09-19 05:30:00,5.85821,5.86107,5.85777,5.8591,424000000.0
2006-09-19 06:00:00,5.85961,5.8654,5.85873,5.86278,439000000.0
2006-09-19 06:30:00,5.86315,5.86509,5.86043,5.86214,390000000.0
2006-09-19 07:00:00,5.86186,5.86335,5.85912,5.85952,433000000.0
2006-09-19 07:30:00,5.85907,5.86567,5.85881,5.86284,367000000.0
2006-09-19 08:00:00,5.86317,5.86788,5.86192,5.86645,375000000.0
2006-09-19 08:30:00,5.8681,5.8686,5.86257,5.86534,403000000.0
2006-09-19 09:00:00,5.86378,5.87271,5.86378,5.87108,409000000.0
2006-09-19 09:30:00,5.87111,5.87911,5.8693,5.87693,446000000.0
2006-09-19 10:00:00,5.87641,5.88671,5.87617,5.88081,389000000.0
2006-09-19 10:30:00,5.88069,5.88405,5.87924,5.8818,367000000.0
2006-09-19 11:00:00,5.88158,5.88922,5.88117,5.88507,402000000.0
2006-09-19 11:30:00,5.88582,5.89106,5.8843,5.89034,380000000.0
2006-09-19 12:00:00,5.89119,5.89176,5.88516,5.88545,370000000.0
2006-09-19 12:30:00,5.88592,5.89024,5.88592,5.88812,388000000.0
2006-09-19 13:00:00,5.88783,5.8892,5.88395,5.88674,440000000.0
2006-09-19 13:30:00,5.88607,5.88826,5.8842,5.88557,356000000.0
2006-09-19 14:00:00,5.88616,5.89142,5.88452,5.88634,381000000.0
2006-09-19 14:30:00,5.88586,5.88586,5.86565,5.86766,387000000.0
2006-09-19 15:00:00,5.86869,5.87074,5.86165,5.86847,403000000.0
2006-09-19 15:30:00,5.8675,5.86981,5.86269,5.86397,412000000.0
2006-09-19 16:00:00,5.86462,5.86848,5.86095,5.86649,377000000.0
2006-09-19 16:30:00,5.86601,5.868,5.86104,5.86765,394000000.0
2006-09-19 17:00:00,5.86827,5.88173,5.86625,5.87794,380000000.0
2006-09-19 17:30:00,5.87696,5.88241,5.87541,5.87776,415000000.0
2006-09-19 18:00:00,5.87779,5.88281,5.87649,5.87972,394000000.0
2006-09-19 18:30:00,5.88034,5.88602,5.87903,5.88602,408000000.0
2006-09-19 19:00:00,5.88633,5.8876,5.88079,5.88132,409000000.0
2006-09-19 19:30:00,5.88133,5.88226,5.8789,5.8789,408000000.0
2006-09-19 20:00:00,5.8788,5.88144,5.87542,5.87891,390000000.0
2006-09-19 20:30:00,5.87888,5.88134,5.87565,5.87827,412000000.0
2006-09-19 21:00:00,5.87779,5.8799,5.87675,5.87757,378000000.0
2006-09-19 21:30:00,5.8779,5.88007,5.87634,5.87801,408000000.0
2006-09-19 22:00:00,5.87864,5.87982,5.87018,5.87916,411000000.0
2006-09-19 22:30:00,5.87885,5.87943,5.87548,5.87907,381000000.0
2006-09-19 23:00:00,5.87881,5.88401,5.8773,5.87944,389000000.0
2006-09-19 23:30:00,5.87932,5.88228,5.87756,5.8809,433000000.0
2006-09-20 00:00:00,5.88079,5.88254,5.87931,5.8794,386000000.0
2006-09-20 00:30:00,5.87938,5.88118,5.87799,5.87851,394000000.0
2006-09-20 01:00:00,5.87908,5.8804,5.87703,5.87934,380000000.0
2006-09-20 01:30:00,5.87988,5.8804,5.87784,5.88014,407000000.0
2006-09-20 02:00:00,5.87927,5.8818,5.87794,5.8792,419000000.0
2006-09-20 02:30:00,5.87929,5.88245,5.87853,5.87917,404000000.0
2006-09-20 03:00:00,5.87832,5.88007,5.87684,5.87732,398000000.0
2006-09-20 03:30:00,5.87775,5.87991,5.87681,5.87818,400000000.0
2006-09-20 04:00:00,5.87786,5.88003,5.87733,5.87736,385000000.0
2006-09-20 04:30:00,5.87696,5.87977,5.87677,5.87737,383000000.0
2006-09-20 05:00:00,5.87801,5.87933,5.87653,5.87856,405000000.0
2006-09-20 05:30:00,5.87852,5.87963,5.87654,5.87854,424000000.0
2006-09-20 06:00:00,5.87854,5.87951,5.87646,5.87756,439000000.0
2006-09-20 06:30:00,5.87736,5.88064,5.87227,5.8787,390000000.0
2006-09-20 07:00:00,5.87866,5.88249,5.87864,5.88081,433000000.0
2006-09-20 07:30:00,5.88146,5.88449,5.87913,5.88069,367000000.0
2006-09-20 08:00:00,5.88038,5.88471,5.87914,5.88067,375000000.0
2006-09-20 08:30:00,5.8813,5.88431,5.87831,5.88019,403000000.0
2006-09-20 09:00:00,5.88024,5.88147,5.87613,5.87903,409000000.0
2006-09-20 09:30:00,5.88011,5.88414,5.87772,5.88175,446000000.0
2006-09-20 10:00:00,5.88168,5.88293,5.87817,5.8799,389000000.0
2006-09-20 10:30:00,5.87865,5.88087,5.87705,5.87896,367000000.0
2006-09-20 11:00:00,5.87832,5.88073,5.87477,5.88002,402000000.0
2006-09-20 11:30:00,5.87939,5.88064,5.87703,5.8789,380000000.0
2006-09-20 12:00:00,5.8791,5.88141,5.87766,5.88088,370000000.0
2006-09-20 12:30:00,5.8809,5.88371,5.87884,5.88118,388000000.0
2006-09-20 13:00:00,5.87969,5.88213,5.87701,5.87968,440000000.0
2006-09-20 13:30:00,5.87928,5.88059,5.87709,5.87962,356000000.0
2006-09-20 14:00:00,5.87988,5.88036,5.87717,5.87916,381000000.0
2006-09-20 14:30:00,5.87866,5.88001,5.87564,5.87668,387000000.0
2006-09-20 15:00:00,5.87623,5.87938,5.87357,5.87661,403000000.0
2006-09-20 15:30:00,5.87769,5.87798,5.87358,5.87548,412000000.0
2006-09-20 16:00:00,5.87514,5.87557,5.86589,5.87179,377000000.0
2006-09-20 16:30:00,5.87233,5.87233,5.86659,5.86788,394000000.0
2006-09-20 17:00:00,5.86725,5.8688,5.86347,5.86503,380000000.0
2006-09-20 17:30:00,5.8638,5.86843,5.86253,5.86702,415000000.0
2006-09-20 18:00:00,5.86726,5.86948,5.86427,5.86823,394000000.0
2006-09-20 18:30:00,5.8686,5.87085,5.86753,5.86841,408000000.0
2006-09-20 19:00:00,5.86844,5.86954,5.86569,5.86792,409000000.0
2006-09-20 19:30:00,5.86849,5.86878,5.8624,5.86356,408000000.0
2006-09-20 20:00:00,5.86351,5.87447,5.85508,5.86702,390000000.0
2006-09-20 20:30:00,5.86776,5.87336,5.86458,5.86943,412000000.0
2006-09-20 21:00:00,5.86927,5.87356,5.8686,5.87161,378000000.0
2006-09-20 21:30:00,5.87163,5.87672,5.87117,5.87454,408000000.0
2006-09-20 22:00:00,5.87422,5.87818,5.87201,5.87273,411000000.0
2006-09-20 22:30:00,5.87254,5.87586,5.87238,5.87374,381000000.0
2006-09-20 23:00:00,5.87545,5.87573,5.86816,5.87209,389000000.0
2006-09-20 23:30:00,5.87352,5.87478,5.8684,5.87354,433000000.0
2006-09-21 00:00:00,5.87245,5.87614,5.86831,5.87224,386000000.0
2006-09-21 00:30:00,5.87139,5.8745,5.87086,5.87362,394000000.0
2006-09-21 01:00:00,5.87422,5.87578,5.8731,5.87425,380000000.0
2006-09-21 01:30:00,5.87432,5.87496,5.86919,5.87135,407000000.0
2006-09-21 02:00:00,5.87028,5.87194,5.86416,5.86642,419000000.0
2006-09-21 02:30:00,5.86561,5.86684,5.85957,5.86162,404000000.0
2006-09-21 03:00:00,5.86151,5.86401,5.85814,5.85954,398000000.0
2006-09-21 03:30:00,5.86007,5.86059,5.85485,5.85506,400000000.0
2006-09-21 04:00:00,5.85521,5.86003,5.85415,5.85883,385000000.0
2006-09-21 04:30:00,5.8588,5.86264,5.85668,5.86127,383000000.0
2006-09-21 05:00:00,5.86088,5.86122,5.85792,5.8597,405000000.0
2006-09-21 05:30:00,5.85837,5.8595,5.85606,5.85804,424000000.0
2006-09-21 06:00:00,5.85818,5.85902,5.8551,5.85716,439000000.0
2006-09-21 06:30:00,5.85751,5.85909,5.8553,5.85898,390000000.0
2006-09-21 07:00:00,5.85912,5.86049,5.85539,5.85995,433000000.0
2006-09-21 07:30:00,5.85993,5.86172,5.85634,5.85903,367000000.0
2006-09-21 08:00:00,5.85973,5.87091,5.85815,5.86805,375000000.0
2006-09-21 08:30:00,5.86844,5.86887,5.86247,5.86382,403000000.0
2006-09-21 09:00:00,5.86374,5.86455,5.85971,5.86099,409000000.0
2006-09-21 09:30:00,5.86088,5.86196,5.85266,5.85328,446000000.0
2006-09-21 10:00:00,5.85286,5.85799,5.85286,5.85799,389000000.0
2006-09-21 10:30:00,5.85795,5.85827,5.85507,5.85813,367000000.0
2006-09-21 11:00:00,5.85798,5.8585,5.85522,5.85655,402000000.0
2006-09-21 11:30:00,5.85681,5.85881,5.85374,5.85524,380000000.0
2006-09-21 12:00:00,5.8553,5.85683,5.85201,5.85378,370000000.0
2006-09-21 12:30:00,5.85268,5.85476,5.84595,5.84806,388000000.0
2006-09-21 13:00:00,5.84811,5.85399,5.84628,5.85326,440000000.0
2006-09-21 13:30:00,5.8527,5.85725,5.85202,5.85354,356000000.0
2006-09-21 14:00:00,5.85296,5.85487,5.84735,5.84862,381000000.0
2006-09-21 14:30:00,5.84848,5.85256,5.84586,5.84869,387000000.0
2006-09-21 15:00:00,5.84958,5.851,5.84644,5.8503,403000000.0
2006-09-21 15:30:00,5.8502,5.85158,5.84805,5.85012,412000000.0
2006-09-21 16:00:00,5.8507,5.8623,5.84874,5.85812,377000000.0
2006-09-21 16:30:00,5.85812,5.86043,5.85391,5.85927,394000000.0
2006-09-21 17:00:00,5.85898,5.85898,5.85193,5.85506,380000000.0
2006-09-21 17:30:00,5.85523,5.86196,5.85403,5.85581,415000000.0
2006-09-21 18:00:00,5.85516,5.85516,5.82662,5.83073,394000000.0
2006-09-21 18:30:00,5.83084,5.83359,5.82699,5.8322,408000000.0
2006-09-21 19:00:00,5.83261,5.83776,5.83095,5.83705,409000000.0
2006-09-21 19:30:00,5.8357,5.83755,5.83219,5.83447,408000000.0
2006-09-21 20:00:00,5.83444,5.83444,5.82596,5.8317,390000000.0
2006-09-21 20:30:00,5.83139,5.83298,5.82654,5.82847,412000000.0
2006-09-21 21:00:00,5.82819,5.82932,5.82317,5.82642,378000000.0
2006-09-21 21:30:00,5.82671,5.82716,5.8227,5.82694,408000000.0
2006-09-21 22:00:00,5.82694,5.83025,5.82498,5.82833,411000000.0
2006-09-21 22:30:00,5.82775,5.83225,5.82775,5.8304,381000000.0
2006-09-21 23:00:00,5.83168,5.83303,5.82838,5.83037,389000000.0
2006-09-21 23:30:00,5.83087,5.83245,5.82937,5.83008,433000000.0
2006-09-22 00:00:00,5.8299,5.8325,5.82921,5.82949,386000000.0
2006-09-22 00:30:00,5.83024,5.83265,5.82934,5.83015,394000000.0
2006-09-22 01:00:00,5.83087,5.83233,5.82669,5.82991,380000000.0
2006-09-22 01:30:00,5.83,5.83111,5.82656,5.82754,407000000.0
2006-09-22 02:00:00,5.82745,5.82877,5.82324,5.82539,419000000.0
2006-09-22 02:30:00,5.82494,5.82939,5.8239,5.82901,404000000.0
2006-09-22 03:00:00,5.8296,5.8316,5.8242,5.82463,398000000.0
2006-09-22 03:30:00,5.82554,5.82736,5.82434,5.82591,400000000.0
2006-09-22 04:00:00,5.82605,5.83046,5.82535,5.82733,385000000.0
2006-09-22 04:30:00,5.82858,5.83137,5.8247,5.82696,383000000.0
2006-09-22 05:00:00,5.82662,5.82762,5.82425,5.82475,405000000.0
2006-09-22 05:30:00,5.82486,5.83258,5.82486,5.83099,424000000.0
2006-09-22 06:00:00,5.83174,5.83193,5.82301,5.82512,439000000.0
2006-09-22 06:30:00,5.82535,5.82826,5.82306,5.8258,390000000.0
2006-09-22 07:00:00,5.82654,5.82842,5.82255,5.82515,433000000.0
2006-09-22 07:30:00,5.82453,5.82953,5.82273,5.82589,367000000.0
2006-09-22 08:00:00,5.82608,5.82656,5.82073,5.82304,375000000.0
2006-09-22 08:30:00,5.82551,5.827,5.82158,5.82343,403000000.0
2006-09-22 09:00:00,5.8223,5.82418,5.81201,5.81276,409000000.0
2006-09-22 09:30:00,5.81241,5.81778,5.81064,5.8139,446000000.0
2006-09-22 10:00:00,5.81392,5.81595,5.80828,5.80977,389000000.0
2006-09-22 10:30:00,5.80927,5.812,5.80824,5.81071,367000000.0
2006-09-22 11:00:00,5.81028,5.81886,5.8102,5.81717,402000000.0
2006-09-22 11:30:00,5.81607,5.82033,5.81441,5.81797,380000000.0
2006-09-22 12:00:00,5.81875,5.82125,5.8159,5.81615,370000000.0
2006-09-22 12:30:00,5.81659,5.81724,5.81304,5.8139,388000000.0
2006-09-22 13:00:00,5.81412,5.81539,5.81079,5.81327,440000000.0
2006-09-22 13:30:00,5.81406,5.81837,5.81405,5.81626,356000000.0
2006-09-22 14:00:00,5.81633,5.81716,5.80869,5.81137,381000000.0
2006-09-22 14:30:00,5.81137,5.81676,5.80928,5.8119,387000000.0
2006-09-22 15:00:00,5.8116,5.818,5.8103,5.81514,403000000.0
2006-09-22 15:30:00,5.81605,5.82308,5.81281,5.82308,412000000.0
2006-09-22 16:00:00,5.82286,5.82309,5.81693,5.81891,377000000.0
2006-09-22 16:30:00,5.8193,5.82163,5.81354,5.82121,394000000.0
2006-09-22 17:00:00,5.82126,5.82532,5.8169,5.82384,380000000.0
2006-09-22 17:30:00,5.82348,5.82839,5.82193,5.82408,415000000.0
2006-09-22 18:00:00,5.82351,5.8249,5.81855,5.82079,394000000.0
2006-09-22 18:30:00,5.82079,5.82282,5.81886,5.82107,408000000.0
2006-09-22 19:00:00,5.82116,5.82567,5.82009,5.82554,409000000.0
2006-09-22 19:30:00,5.8264,5.82643,5.82157,5.82274,408000000.0
2006-09-22 20:00:00,5.82252,5.8272,5.82252,5.82445,390000000.0
2006-09-22 20:30:00,5.82431,5.83147,5.8241,5.82952,412000000.0
2006-09-22 21:00:00,5.82942,5.8296,5.8252,5.82806,378000000.0
2006-09-22 21:30:00,5.82846,5.82994,5.82643,5.82675,408000000.0
2006-09-22 22:00:00,5.82621,5.82778,5.82467,5.82599,411000000.0
2006-09-22 22:30:00,5.82503,5.83036,5.824,5.82901,381000000.0
2006-09-25 02:00:00,5.82594,5.82959,5.82532,5.82781,419000000.0
2006-09-25 02:30:00,5.82801,5.83132,5.82698,5.8299,404000000.0
2006-09-25 03:00:00,5.83004,5.83053,5.82612,5.82662,398000000.0
2006-09-25 03:30:00,5.82681,5.82793,5.82286,5.82379,400000000.0
2006-09-25 04:00:00,5.82306,5.82392,5.82047,5.82171,385000000.0
2006-09-25 04:30:00,5.82175,5.8238,5.81933,5.82093,383000000.0
2006-09-25 05:00:00,5.82169,5.82311,5.81824,5.81908,405000000.0
2006-09-25 05:30:00,5.81926,5.82169,5.8179,5.81921,424000000.0
2006-09-25 06:00:00,5.81902,5.81978,5.81345,5.81439,439000000.0
2006-09-25 06:30:00,5.81491,5.81798,5.81295,5.817,390000000.0
2006-09-25 07:00:00,5.81558,5.81971,5.81491,5.81781,433000000.0
2006-09-25 07:30:00,5.81741,5.82051,5.81692,5.81718,367000000.0
2006-09-25 08:00:00,5.81744,5.81892,5.81322,5.81472,375000000.0
2006-09-25 08:30:00,5.81465,5.81729,5.81224,5.81519,403000000.0
2006-09-25 09:00:00,5.81497,5.82535,5.8149,5.82326,409000000.0
2006-09-25 09:30:00,5.82346,5.82964,5.82314,5.82806,446000000.0
2006-09-25 10:00:00,5.82835,5.82892,5.82322,5.82719,389000000.0
2006-09-25 10:30:00,5.82765,5.83022,5.8258,5.83022,367000000.0
2006-09-25 11:00:00,5.82993,5.83784,5.82952,5.83614,402000000.0
2006-09-25 11:30:00,5.83622,5.83643,5.83079,5.83238,380000000.0
2006-09-25 12:00:00,5.83265,5.83588,5.83168,5.83438,370000000.0
2006-09-25 12:30:00,5.83536,5.83872,5.83428,5.83725,388000000.0
2006-09-25 13:00:00,5.83666,5.83812,5.83304,5.83332,440000000.0
2006-09-25 13:30:00,5.83398,5.83679,5.83244,5.83606,356000000.0
2006-09-25 14:00:00,5.83634,5.84019,5.83315,5.83464,381000000.0
2006-09-25 14:30:00,5.83423,5.83613,5.83238,5.83503,387000000.0
2006-09-25 15:00:00,5.83482,5.84078,5.834,5.8396,403000000.0
2006-09-25 15:30:00,5.83948,5.84247,5.83579,5.83659,412000000.0
2006-09-25 16:00:00,5.83887,5.84682,5.83614,5.84529,377000000.0
2006-09-25 16:30:00,5.84525,5.85319,5.83934,5.84895,394000000.0
2006-09-25 17:00:00,5.85021,5.85204,5.84364,5.84578,380000000.0
2006-09-25 17:30:00,5.84511,5.85086,5.8444,5.84588,415000000.0
2006-09-25 18:00:00,5.84674,5.84728,5.84368,5.84598,394000000.0
2006-09-25 18:30:00,5.84617,5.84681,5.84123,5.84262,408000000.0
2006-09-25 19:00:00,5.84213,5.84352,5.84036,5.84081,409000000.0
2006-09-25 19:30:00,5.84088,5.84355,5.83926,5.84114,408000000.0
2006-09-25 20:00:00,5.84102,5.84509,5.84027,5.84289,390000000.0
2006-09-25 20:30:00,5.84226,5.84437,5.83841,5.83891,412000000.0
2006-09-25 21:00:00,5.8383,5.84125,5.83776,5.83987,378000000.0
2006-09-25 21:30:00,5.83973,5.84263,5.83931,5.84116,408000000.0
2006-09-25 22:00:00,5.84068,5.84672,5.84068,5.84596,411000000.0
2006-09-25 22:30:00,5.84635,5.84695,5.84256,5.84573,381000000.0
2006-09-25 23:00:00,5.8455,5.84709,5.84197,5.84332,389000000.0
2006-09-25 23:30:00,5.84343,5.84722,5.84262,5.84565,433000000.0
2006-09-26 00:00:00,5.84545,5.84763,5.84441,5.84667,386000000.0
2006-09-26 00:30:00,5.84666,5.84837,5.84422,5.84758,394000000.0
2006-09-26 01:00:00,5.84756,5.84805,5.84145,5.84317,380000000.0
2006-09-26 01:30:00,5.8434,5.84462,5.84075,5.84258,407000000.0
2006-09-26 02:00:00,5.84242,5.8425,5.83877,5.84067,419000000.0
2006-09-26 02:30:00,5.84067,5.84236,5.83893,5.84161,404000000.0
2006-09-26 03:00:00,5.84184,5.84247,5.83903,5.84123,398000000.0
2006-09-26 03:30:00,5.84173,5.84762,5.84038,5.84435,400000000.0
2006-09-26 04:00:00,5.84412,5.84602,5.84233,5.84558,385000000.0
2006-09-26 04:30:00,5.84442,5.84619,5.84324,5.84464,383000000.0
2006-09-26 05:00:00,5.84446,5.84669,5.84256,5.84379,405000000.0
2006-09-26 05:30:00,5.84464,5.84507,5.842,5.84247,424000000.0
2006-09-26 06:00:00,5.84315,5.84557,5.84253,5.84384,439000000.0
2006-09-26 06:30:00,5.84416,5.84544,5.84292,5.84411,390000000.0
2006-09-26 07:00:00,5.8437,5.84445,5.84126,5.84373,433000000.0
2006-09-26 07:30:00,5.84394,5.84497,5.84033,5.84081,367000000.0
2006-09-26 08:00:00,5.83961,5.84684,5.83961,5.84204,375000000.0
2006-09-26 08:30:00,5.84189,5.8478,5.84054,5.846,403000000.0
2006-09-26 09:00:00,5.8469,5.85347,5.84614,5.85111,409000000.0
2006-09-26 09:30:00,5.85104,5.85158,5.84615,5.84868,446000000.0
2006-09-26 10:00:00,5.84889,5.8551,5.84036,5.85265,389000000.0
2006-09-26 10:30:00,5.85208,5.86186,5.84906,5.86186,367000000.0
2006-09-26 11:00:00,5.8619,5.86262,5.85625,5.85839,402000000.0
2006-09-26 11:30:00,5.85853,5.8686,5.85772,5.86745,380000000.0
2006-09-26 12:00:00,5.86951,5.87128,5.86496,5.86587,370000000.0
2006-09-26 12:30:00,5.86602,5.87143,5.86424,5.8693,388000000.0
2006-09-26 13:00:00,5.87025,5.87484,5.86889,5.87221,440000000.0
2006-09-26 13:30:00,5.8718,5.87312,5.86843,5.87014,356000000.0
2006-09-26 14:00:00,5.87066,5.87151,5.86575,5.86828,381000000.0
2006-09-26 14:30:00,5.86787,5.87319,5.86607,5.87076,368000000.0
2006-09-26 15:00:00,5.86986,5.87231,5.86777,5.86909,403000000.0
2006-09-26 15:30:00,5.86964,5.87202,5.86666,5.87026,412000000.0
2006-09-26 16:00:00,5.87208,5.8823,5.87156,5.87912,377000000.0
2006-09-26 16:30:00,5.87909,5.88482,5.87704,5.87902,394000000.0
2006-09-26 17:00:00,5.87858,5.88081,5.87336,5.8755,380000000.0
2006-09-26 17:30:00,5.87525,5.87676,5.86945,5.87435,415000000.0
2006-09-26 18:00:00,5.87379,5.87528,5.86834,5.87519,394000000.0
2006-09-26 18:30:00,5.8751,5.87802,5.87103,5.87208,408000000.0
2006-09-26 19:00:00,5.87205,5.87346,5.86964,5.87131,409000000.0
2006-09-26 19:30:00,5.87169,5.87496,5.86904,5.87342,408000000.0
2006-09-26 20:00:00,5.87327,5.87554,5.87076,5.87155,390000000.0
2006-09-26 20:30:00,5.87154,5.87245,5.86656,5.86656,412000000.0
2006-09-26 21:00:00,5.86669,5.87166,5.86669,5.87031,378000000.0
2006-09-26 21:30:00,5.87088,5.87264,5.86907,5.87187,408000000.0
2006-09-26 22:00:00,5.87173,5.87481,5.87068,5.87481,411000000.0
2006-09-26 22:30:00,5.87437,5.87505,5.87056,5.87056,381000000.0
2006-09-26 23:00:00,5.87177,5.87427,5.87016,5.87139,389000000.0
2006-09-26 23:30:00,5.87226,5.87618,5.87203,5.87351,433000000.0
2006-09-27 00:00:00,5.87406,5.87636,5.87292,5.87442,386000000.0
2006-09-27 00:30:00,5.8746,5.87541,5.87165,5.87249,394000000.0
2006-09-27 01:00:00,5.87251,5.87498,5.86895,5.86927,380000000.0
2006-09-27 01:30:00,5.8697,5.87239,5.86664,5.86891,407000000.0
2006-09-27 02:00:00,5.86771,5.87093,5.86622,5.87024,419000000.0
2006-09-27 02:30:00,5.86995,5.87125,5.86839,5.87024,404000000.0
2006-09-27 03:00:00,5.87005,5.87159,5.86856,5.87003,398000000.0
2006-09-27 03:30:00,5.87087,5.87166,5.86776,5.86844,400000000.0
2006-09-27 04:00:00,5.86834,5.86987,5.86708,5.86801,385000000.0
2006-09-27 04:30:00,5.86802,5.87,5.86709,5.86839,383000000.0
2006-09-27 05:00:00,5.8684,5.86936,5.86655,5.86715,405000000.0
2006-09-27 05:30:00,5.86724,5.86973,5.86679,5.86854,424000000.0
2006-09-27 06:00:00,5.86986,5.86992,5.86703,5.86769,439000000.0
2006-09-27 06:30:00,5.86761,5.87072,5.86718,5.86951,390000000.0
2006-09-27 07:00:00,5.86874,5.87088,5.86779,5.87026,433000000.0
2006-09-27 07:30:00,5.86965,5.87435,5.86921,5.87352,367000000.0
2006-09-27 08:00:00,5.87288,5.88071,5.8718,5.87733,375000000.0
2006-09-27 08:30:00,5.87835,5.87976,5.87387,5.87527,403000000.0
2006-09-27 09:00:00,5.87532,5.87885,5.87346,5.87676,409000000.0
2006-09-27 09:30:00,5.87686,5.878,5.86862,5.8696,446000000.0
2006-09-27 10:00:00,5.86989,5.87617,5.86917,5.87299,389000000.0
2006-09-27 10:30:00,5.87391,5.87552,5.86803,5.87012,367000000.0
2006-09-27 11:00:00,5.86968,5.87417,5.86713,5.87039,402000000.0
2006-09-27 11:30:00,5.87061,5.87255,5.86836,5.87236,380000000.0
2006-09-27 12:00:00,5.87254,5.87456,5.87137,5.87167,370000000.0
2006-09-27 12:30:00,5.87173,5.87205,5.86803,5.8705,388000000.0
2006-09-27 13:00:00,5.87045,5.87352,5.86988,5.87352,440000000.0
2006-09-27 13:30:00,5.87332,5.87381,5.87087,5.87178,356000000.0
2006-09-27 14:00:00,5.87153,5.87826,5.8712,5.87353,381000000.0
2006-09-27 14:30:00,5.87155,5.87765,5.86094,5.87212,387000000.0
2006-09-27 15:00:00,5.87173,5.87256,5.8675,5.86943,403000000.0
2006-09-27 15:30:00,5.86908,5.8712,5.86502,5.86722,412000000.0
2006-09-27 16:00:00,5.86801,5.87801,5.86697,5.86878,377000000.0
2006-09-27 16:30:00,5.86961,5.87036,5.86193,5.86383,394000000.0
2006-09-27 17:00:00,5.86367,5.86949,5.86111,5.86666,380000000.0
2006-09-27 17:30:00,5.86499,5.86976,5.86415,5.86749,415000000.0
2006-09-27 18:00:00,5.86759,5.86961,5.86339,5.86619,394000000.0
2006-09-27 18:30:00,5.86677,5.86679,5.86302,5.86492,408000000.0
2006-09-27 19:00:00,5.86464,5.86716,5.86334,5.86624,409000000.0
2006-09-27 19:30:00,5.86593,5.86777,5.86467,5.86619,408000000.0
2006-09-27 20:00:00,5.86597,5.86812,5.86438,5.86572,390000000.0
2006-09-27 20:30:00,5.86597,5.86663,5.86223,5.86519,412000000.0
2006-09-27 21:00:00,5.86434,5.86749,5.86345,5.86443,378000000.0
2006-09-27 21:30:00,5.8652,5.86874,5.8651,5.86704,408000000.0
2006-09-27 22:00:00,5.86555,5.86808,5.86367,5.86743,411000000.0
2006-09-27 22:30:00,5.86697,5.86822,5.86533,5.86617,381000000.0
2006-09-27 23:00:00,5.86716,5.86865,5.86507,5.86673,389000000.0
2006-09-27 23:30:00,5.86708,5.86835,5.86573,5.86582,433000000.0
2006-09-28 00:00:00,5.86596,5.8681,5.86449,5.86636,386000000.0
2006-09-28 00:30:00,5.86666,5.86766,5.86413,5.86588,394000000.0
2006-09-28 01:00:00,5.86481,5.86651,5.86336,5.86464,380000000.0
2006-09-28 01:30:00,5.86473,5.86569,5.85919,5.86125,407000000.0
2006-09-28 02:00:00,5.8604,5.86171,5.85435,5.85444,419000000.0
2006-09-28 02:30:00,5.85411,5.8581,5.85327,5.85691,404000000.0
2006-09-28 03:00:00,5.85493,5.85748,5.85411,5.8572,398000000.0
2006-09-28 03:30:00,5.85598,5.85762,5.85497,5.85669,400000000.0
2006-09-28 04:00:00,5.85805,5.86026,5.85479,5.85838,385000000.0
2006-09-28 04:30:00,5.85891,5.8602,5.85645,5.85894,383000000.0
2006-09-28 05:00:00,5.85749,5.85976,5.85677,5.85718,405000000.0
2006-09-28 05:30:00,5.85727,5.85987,5.85694,5.85899,424000000.0
2006-09-28 06:00:00,5.85826,5.85986,5.85619,5.85703,439000000.0
2006-09-28 06:30:00,5.85682,5.86043,5.85532,5.85569,390000000.0
2006-09-28 07:00:00,5.85532,5.85676,5.85203,5.85515,433000000.0
2006-09-28 07:30:00,5.85482,5.85766,5.85366,5.85684,367000000.0
2006-09-28 08:00:00,5.85538,5.86321,5.85524,5.86173,375000000.0
2006-09-28 08:30:00,5.86162,5.8617,5.85408,5.85665,403000000.0
2006-09-28 09:00:00,5.85686,5.86161,5.85468,5.85908,409000000.0
2006-09-28 09:30:00,5.85918,5.86298,5.85697,5.86003,446000000.0
2006-09-28 10:00:00,5.8603,5.86088,5.85506,5.85991,389000000.0
2006-09-28 10:30:00,5.86088,5.86163,5.85666,5.85707,367000000.0
2006-09-28 11:00:00,5.85732,5.86646,5.85696,5.86136,402000000.0
2006-09-28 11:30:00,5.86091,5.86346,5.85935,5.86,380000000.0
2006-09-28 12:00:00,5.8601,5.8612,5.85744,5.86035,370000000.0
2006-09-28 12:30:00,5.85926,5.86167,5.85765,5.85952,388000000.0
2006-09-28 13:00:00,5.85961,5.86283,5.85872,5.86091,440000000.0
2006-09-28 13:30:00,5.86006,5.86166,5.85792,5.8595,356000000.0
2006-09-28 14:00:00,5.85937,5.86679,5.85788,5.86597,381000000.0
2006-09-28 14:30:00,5.86541,5.87273,5.86052,5.86781,387000000.0
2006-09-28 15:00:00,5.8658,5.87019,5.86494,5.86725,403000000.0
2006-09-28 15:30:00,5.86777,5.87098,5.86696,5.86799,412000000.0
2006-09-28 16:00:00,5.86863,5.87583,5.8666,5.87458,377000000.0
2006-09-28 16:30:00,5.8747,5.87719,5.87222,5.87332,394000000.0
2006-09-28 17:00:00,5.87205,5.87388,5.86778,5.87109,380000000.0
2006-09-28 17:30:00,5.87075,5.87348,5.86818,5.8689,415000000.0
2006-09-28 18:00:00,5.86876,5.87091,5.8682,5.86957,394000000.0
2006-09-28 18:30:00,5.87008,5.87008,5.8647,5.86556,408000000.0
2006-09-28 19:00:00,5.86547,5.86858,5.86512,5.8666,409000000.0
2006-09-28 19:30:00,5.86693,5.86842,5.86491,5.8655,408000000.0
2006-09-28 20:00:00,5.86524,5.86815,5.86477,5.86613,390000000.0
2006-09-28 20:30:00,5.86643,5.86837,5.85987,5.86218,412000000.0
2006-09-28 21:00:00,5.86236,5.86514,5.86123,5.8639,378000000.0
2006-09-28 21:30:00,5.86393,5.8669,5.86299,5.8648,408000000.0
2006-09-28 22:00:00,5.86446,5.86714,5.86412,5.86519,411000000.0
2006-09-28 22:30:00,5.86474,5.86856,5.86474,5.86637,381000000.0
2006-09-28 23:00:00,5.86618,5.86771,5.86354,5.86589,389000000.0
2006-09-28 23:30:00,5.86615,5.87089,5.86503,5.86959,433000000.0
2006-09-29 00:00:00,5.86979,5.87088,5.86603,5.86731,386000000.0
2006-09-29 00:30:00,5.86758,5.8689,5.86561,5.86561,394000000.0
2006-09-29 01:00:00,5.86498,5.86819,5.86403,5.86459,380000000.0
2006-09-29 01:30:00,5.86527,5.86885,5.86253,5.86527,407000000.0
2006-09-29 02:00:00,5.86487,5.86816,5.86269,5.86377,419000000.0
2006-09-29 02:30:00,5.86448,5.86673,5.86262,5.86342,404000000.0
2006-09-29 03:00:00,5.86331,5.86777,5.86311,5.86603,398000000.0
2006-09-29 03:30:00,5.86665,5.86994,5.86615,5.86887,400000000.0
2006-09-29 04:00:00,5.86911,5.87061,5.86436,5.86512,385000000.0
2006-09-29 04:30:00,5.86479,5.86734,5.86382,5.86501,383000000.0
2006-09-29 05:00:00,5.86497,5.86569,5.86079,5.8623,405000000.0
2006-09-29 05:30:00,5.86228,5.86548,5.8611,5.86412,424000000.0
2006-09-29 06:00:00,5.8637,5.86517,5.8617,5.8617,439000000.0
2006-09-29 06:30:00,5.86247,5.86474,5.86179,5.86351,390000000.0
2006-09-29 07:00:00,5.86321,5.86765,5.86321,5.86585,433000000.0
2006-09-29 07:30:00,5.8663,5.86957,5.86522,5.86908,367000000.0
2006-09-29 08:00:00,5.86965,5.8717,5.86742,5.87095,375000000.0
2006-09-29 08:30:00,5.87088,5.87584,5.8702,5.8749,403000000.0
2006-09-29 09:00:00,5.87463,5.88251,5.8725,5.88089,409000000.0
2006-09-29 09:30:00,5.88166,5.88363,5.87877,5.88002,446000000.0
2006-09-29 10:00:00,5.88022,5.88776,5.87895,5.88421,389000000.0
2006-09-29 10:30:00,5.8839,5.8839,5.87775,5.87917,367000000.0
2006-09-29 11:00:00,5.87862,5.88467,5.8764,5.88229,402000000.0
2006-09-29 11:30:00,5.88251,5.88431,5.87807,5.88313,380000000.0
2006-09-29 12:00:00,5.88365,5.88374,5.87873,5.88155,370000000.0
2006-09-29 12:30:00,5.88163,5.88319,5.87982,5.88092,388000000.0
2006-09-29 13:00:00,5.87951,5.88332,5.87859,5.8819,440000000.0
2006-09-29 13:30:00,5.88292,5.88519,5.87945,5.88073,356000000.0
2006-09-29 14:00:00,5.88015,5.88752,5.8783,5.88196,381000000.0
2006-09-29 14:30:00,5.88314,5.89426,5.88275,5.88729,387000000.0
2006-09-29 15:00:00,5.88737,5.89236,5.88373,5.88446,403000000.0
2006-09-29 15:30:00,5.88391,5.88623,5.87907,5.88596,412000000.0
2006-09-29 16:00:00,5.88576,5.89057,5.87995,5.88168,377000000.0
2006-09-29 16:30:00,5.88194,5.88566,5.87865,5.88137,394000000.0
2006-09-29 17:00:00,5.88136,5.88141,5.86506,5.86588,380000000.0
2006-09-29 17:30:00,5.86446,5.87275,5.86208,5.87079,415000000.0
2006-09-29 18:00:00,5.8708,5.8739,5.86761,5.86834,394000000.0
2006-09-29 18:30:00,5.87018,5.87332,5.86818,5.87173,408000000.0
2006-09-29 19:00:00,5.87241,5.87395,5.87045,5.87395,409000000.0
2006-09-29 19:30:00,5.87355,5.87527,5.86954,5.86999,408000000.0
2006-09-29 20:00:00,5.86996,5.87426,5.86938,5.87375,390000000.0
2006-09-29 20:30:00,5.87342,5.87531,5.87022,5.87277,412000000.0
2006-09-29 21:00:00,5.87248,5.87532,5.87118,5.87267,378000000.0
2006-09-29 21:30:00,5.87294,5.87462,5.8716,5.8741,408000000.0
2006-09-29 22:00:00,5.87336,5.87651,5.87182,5.87506,411000000.0
2006-09-29 22:30:00,5.87541,5.87838,5.87475,5.87707,381000000.0
2006-10-02 02:00:00,5.87104,5.87594,5.87018,5.87496,419000000.0
2006-10-02 02:30:00,5.87667,5.87703,5.87371,5.87555,404000000.0
2006-10-02 03:00:00,5.8753,5.88061,5.87479,5.87922,398000000.0
2006-10-02 03:30:00,5.87924,5.88129,5.87785,5.87949,400000000.0
2006-10-02 04:00:00,5.87905,5.88072,5.87695,5.87813,385000000.0
2006-10-02 04:30:00,5.87812,5.87923,5.87674,5.87748,383000000.0
2006-10-02 05:00:00,5.87753,5.87998,5.87572,5.87847,405000000.0
2006-10-02 05:30:00,5.87841,5.88079,5.87758,5.8793,424000000.0
2006-10-02 06:00:00,5.87897,5.87988,5.87572,5.87577,439000000.0
2006-10-02 06:30:00,5.87594,5.8784,5.87282,5.874,390000000.0
2006-10-02 07:00:00,5.87446,5.87703,5.87259,5.87555,433000000.0
2006-10-02 07:30:00,5.87556,5.88056,5.87452,5.87639,367000000.0
2006-10-02 08:00:00,5.8772,5.87858,5.87056,5.87569,375000000.0
2006-10-02 08:30:00,5.87615,5.87793,5.87281,5.87713,403000000.0
2006-10-02 09:00:00,5.87508,5.88242,5.87508,5.87928,409000000.0
2006-10-02 09:30:00,5.87937,5.88253,5.8758,5.8802,446000000.0
2006-10-02 10:00:00,5.87975,5.88025,5.87561,5.87654,389000000.0
2006-10-02 10:30:00,5.87572,5.87758,5.87178,5.87627,367000000.0
2006-10-02 11:00:00,5.87614,5.87767,5.87309,5.8743,402000000.0
2006-10-02 11:30:00,5.87473,5.8751,5.86706,5.8699,380000000.0
2006-10-02 12:00:00,5.86985,5.87117,5.86276,5.86393,370000000.0
2006-10-02 12:30:00,5.86413,5.86879,5.86232,5.86879,388000000.0
2006-10-02 13:00:00,5.86832,5.87138,5.86584,5.87078,440000000.0
2006-10-02 13:30:00,5.87065,5.87113,5.86672,5.86954,356000000.0
2006-10-02 14:00:00,5.86941,5.87514,5.8682,5.87052,381000000.0
2006-10-02 14:30:00,5.87155,5.87462,5.86618,5.86678,387000000.0
2006-10-02 15:00:00,5.86771,5.86933,5.85787,5.86002,403000000.0
2006-10-02 15:30:00,5.85957,5.86041,5.84395,5.8481,412000000.0
2006-10-02 16:00:00,5.84882,5.85036,5.83816,5.84181,377000000.0
2006-10-02 16:30:00,5.84156,5.84556,5.8394,5.84466,394000000.0
2006-10-02 17:00:00,5.84542,5.8458,5.8384,5.84293,380000000.0
2006-10-02 17:30:00,5.843,5.84704,5.84004,5.84357,415000000.0
2006-10-02 18:00:00,5.84293,5.8446,5.83924,5.84065,394000000.0
2006-10-02 18:30:00,5.84142,5.84347,5.83896,5.84102,408000000.0
2006-10-02 19:00:00,5.84231,5.8456,5.84161,5.84275,409000000.0
2006-10-02 19:30:00,5.843,5.84406,5.83937,5.84299,408000000.0
2006-10-02 20:00:00,5.84333,5.84624,5.84137,5.84551,390000000.0
2006-10-02 20:30:00,5.84552,5.84853,5.84352,5.84804,412000000.0
2006-10-02 21:00:00,5.84722,5.84855,5.8446,5.84687,378000000.0
2006-10-02 21:30:00,5.84688,5.84892,5.8448,5.84662,408000000.0
2006-10-02 22:00:00,5.84643,5.8484,5.84517,5.84615,411000000.0
2006-10-02 22:30:00,5.84588,5.84834,5.84529,5.84791,381000000.0
2006-10-02 23:00:00,5.84806,5.84947,5.84495,5.84719,389000000.0
2006-10-02 23:30:00,5.84703,5.84941,5.84566,5.84796,433000000.0
2006-10-03 00:00:00,5.84844,5.84844,5.8453,5.84667,386000000.0
2006-10-03 00:30:00,5.84654,5.84781,5.84461,5.84573,394000000.0
2006-10-03 01:00:00,5.84572,5.84745,5.84493,5.84611,380000000.0
2006-10-03 01:30:00,5.84633,5.84785,5.84353,5.84438,407000000.0
2006-10-03 02:00:00,5.84466,5.84723,5.84415,5.84505,419000000.0
2006-10-03 02:30:00,5.84509,5.847,5.84346,5.84511,404000000.0
2006-10-03 03:00:00,5.84568,5.84589,5.84295,5.84438,398000000.0
2006-10-03 03:30:00,5.84454,5.84532,5.84319,5.84423,400000000.0
2006-10-03 04:00:00,5.84413,5.84643,5.84279,5.84516,385000000.0
2006-10-03 04:30:00,5.8449,5.84609,5.84296,5.84296,383000000.0
2006-10-03 05:00:00,5.8429,5.84489,5.84062,5.84139,405000000.0
2006-10-03 05:30:00,5.84181,5.84332,5.84016,5.84196,424000000.0
2006-10-03 06:00:00,5.84185,5.84412,5.84067,5.84248,439000000.0
2006-10-03 06:30:00,5.84277,5.8442,5.84124,5.8429,390000000.0
2006-10-03 07:00:00,5.84305,5.84441,5.84149,5.84311,433000000.0
2006-10-03 07:30:00,5.84338,5.84779,5.83827,5.83996,367000000.0
2006-10-03 08:00:00,5.83957,5.84212,5.83645,5.84071,375000000.0
2006-10-03 08:30:00,5.84136,5.84144,5.83527,5.84124,403000000.0
2006-10-03 09:00:00,5.84169,5.84514,5.83985,5.842,409000000.0
2006-10-03 09:30:00,5.84171,5.84532,5.83832,5.8437,446000000.0
2006-10-03 10:00:00,5.84438,5.84904,5.84382,5.84603,389000000.0
2006-10-03 10:30:00,5.84631,5.84915,5.84521,5.84767,367000000.0
2006-10-03 11:00:00,5.84792,5.84889,5.84101,5.84273,402000000.0
2006-10-03 11:30:00,5.84277,5.84601,5.84054,5.84239,380000000.0
2006-10-03 12:00:00,5.84418,5.8458,5.84208,5.84447,370000000.0
2006-10-03 12:30:00,5.84502,5.84791,5.84371,5.84557,388000000.0
2006-10-03 13:00:00,5.8461,5.84733,5.84291,5.84691,440000000.0
2006-10-03 13:30:00,5.84658,5.85064,5.84465,5.84917,356000000.0
2006-10-03 14:00:00,5.84881,5.85317,5.84549,5.85236,381000000.0
2006-10-03 14:30:00,5.85375,5.85576,5.84904,5.84917,387000000.0
2006-10-03 15:00:00,5.85,5.85107,5.84642,5.84909,403000000.0
2006-10-03 15:30:00,5.84864,5.85229,5.84717,5.85004,412000000.0
2006-10-03 16:00:00,5.8501,5.853,5.84805,5.84887,377000000.0
2006-10-03 16:30:00,5.84903,5.85109,5.84397,5.84679,394000000.0
2006-10-03 17:00:00,5.84668,5.8519,5.84644,5.84934,380000000.0
2006-10-03 17:30:00,5.84992,5.8537,5.84741,5.85276,415000000.0
2006-10-03 18:00:00,5.852,5.85502,5.85014,5.85353,394000000.0
2006-10-03 18:30:00,5.85269,5.85555,5.85071,5.85135,408000000.0
2006-10-03 19:00:00,5.85265,5.85597,5.85136,5.85336,409000000.0
2006-10-03 19:30:00,5.85354,5.85504,5.85133,5.85161,408000000.0
2006-10-03 20:00:00,5.85186,5.85491,5.85057,5.85263,390000000.0
2006-10-03 20:30:00,5.85287,5.85405,5.85011,5.85164,412000000.0
2006-10-03 21:00:00,5.85256,5.85299,5.84913,5.85026,378000000.0
2006-10-03 21:30:00,5.85041,5.85483,5.85041,5.85457,408000000.0
2006-10-03 22:00:00,5.85273,5.85401,5.8503,5.85181,411000000.0
2006-10-03 22:30:00,5.85145,5.85252,5.84844,5.84998,381000000.0
2006-10-03 23:00:00,5.85009,5.85294,5.8476,5.85167,389000000.0
2006-10-03 23:30:00,5.85196,5.85345,5.84967,5.85034,433000000.0
2006-10-04 00:00:00,5.85163,5.85163,5.84697,5.84816,386000000.0
2006-10-04 00:30:00,5.84837,5.85129,5.84813,5.8491,394000000.0
2006-10-04 01:00:00,5.84922,5.85175,5.84824,5.84998,380000000.0
2006-10-04 01:30:00,5.84992,5.85115,5.84802,5.85024,407000000.0
2006-10-04 02:00:00,5.84987,5.85164,5.84692,5.84824,419000000.0
2006-10-04 02:30:00,5.84852,5.85164,5.84714,5.85063,404000000.0
2006-10-04 03:00:00,5.85053,5.85549,5.85053,5.85185,398000000.0
2006-10-04 03:30:00,5.85208,5.85857,5.85117,5.85638,400000000.0
2006-10-04 04:00:00,5.85751,5.85777,5.85513,5.85668,385000000.0
2006-10-04 04:30:00,5.85676,5.85751,5.85484,5.85697,383000000.0
2006-10-04 05:00:00,5.85722,5.85767,5.85417,5.85417,405000000.0
2006-10-04 05:30:00,5.85387,5.85553,5.85173,5.85342,424000000.0
2006-10-04 06:00:00,5.85366,5.85623,5.85184,5.85494,439000000.0
2006-10-04 06:30:00,5.85481,5.85718,5.85369,5.85707,390000000.0
2006-10-04 07:00:00,5.85709,5.85755,5.85295,5.85638,433000000.0
2006-10-04 07:30:00,5.85625,5.8565,5.85241,5.85462,367000000.0
2006-10-04 08:00:00,5.85486,5.85526,5.85173,5.8528,375000000.0
2006-10-04 08:30:00,5.85359,5.85747,5.84862,5.84912,403000000.0
2006-10-04 09:00:00,5.84956,5.8532,5.84697,5.85293,409000000.0
2006-10-04 09:30:00,5.85179,5.8602,5.85055,5.85665,446000000.0
2006-10-04 10:00:00,5.85629,5.863,5.85628,5.86279,389000000.0
2006-10-04 10:30:00,5.86284,5.87143,5.86137,5.87038,367000000.0
2006-10-04 11:00:00,5.87088,5.87387,5.86715,5.86932,402000000.0
2006-10-04 11:30:00,5.86936,5.87219,5.86512,5.87157,380000000.0
2006-10-04 12:00:00,5.87119,5.87339,5.86852,5.87076,370000000.0
2006-10-04 12:30:00,5.87087,5.87874,5.87063,5.87582,388000000.0
2006-10-04 13:00:00,5.8763,5.87952,5.87541,5.87568,440000000.0
2006-10-04 13:30:00,5.87526,5.87788,5.87422,5.87505,356000000.0
2006-10-04 14:00:00,5.87551,5.87894,5.87138,5.87833,381000000.0
2006-10-04 14:30:00,5.87826,5.87866,5.87077,5.87206,387000000.0
2006-10-04 15:00:00,5.87156,5.87537,5.87053,5.87334,403000000.0
2006-10-04 15:30:00,5.87398,5.87549,5.87121,5.873,412000000.0
2006-10-04 16:00:00,5.87227,5.87795,5.86755,5.86829,377000000.0
2006-10-04 16:30:00,5.86895,5.87231,5.86717,5.87139,394000000.0
2006-10-04 17:00:00,5.87165,5.87542,5.86761,5.87159,380000000.0
2006-10-04 17:30:00,5.87233,5.8731,5.86726,5.87195,415000000.0
2006-10-04 18:00:00,5.87056,5.87505,5.87029,5.87285,394000000.0
2006-10-04 18:30:00,5.87274,5.87403,5.8658,5.87095,408000000.0
2006-10-04 19:00:00,5.87083,5.87174,5.86511,5.8663,409000000.0
2006-10-04 19:30:00,5.86708,5.8678,5.86406,5.8656,408000000.0
2006-10-04 20:00:00,5.86586,5.8673,5.86406,5.86559,390000000.0
2006-10-04 20:30:00,5.86406,5.86615,5.85874,5.85973,412000000.0
2006-10-04 21:00:00,5.8597,5.86206,5.85754,5.85835,378000000.0
2006-10-04 21:30:00,5.85771,5.86067,5.85585,5.8589,408000000.0
2006-10-04 22:00:00,5.85898,5.85989,5.8561,5.85775,411000000.0
2006-10-04 22:30:00,5.85716,5.8607,5.85611,5.85635,381000000.0
2006-10-04 23:00:00,5.85739,5.86039,5.85573,5.8567,389000000.0
2006-10-04 23:30:00,5.85597,5.85952,5.85592,5.85742,433000000.0
2006-10-05 00:00:00,5.85731,5.8605,5.85617,5.85905,386000000.0
2006-10-05 00:30:00,5.85929,5.8604,5.85706,5.85907,394000000.0
2006-10-05 01:00:00,5.85878,5.85995,5.85636,5.85874,380000000.0
2006-10-05 01:30:00,5.85943,5.85982,5.85524,5.856,407000000.0
2006-10-05 02:00:00,5.85602,5.86269,5.85513,5.86141,419000000.0
2006-10-05 02:30:00,5.86246,5.86393,5.86007,5.86254,404000000.0
2006-10-05 03:00:00,5.86257,5.86412,5.8602,5.86231,398000000.0
2006-10-05 03:30:00,5.86302,5.86628,5.8615,5.86492,400000000.0
2006-10-05 04:00:00,5.86472,5.86606,5.86282,5.86502,385000000.0
2006-10-05 04:30:00,5.8647,5.86755,5.86355,5.86555,383000000.0
2006-10-05 05:00:00,5.86706,5.86737,5.86442,5.8647,405000000.0
2006-10-05 05:30:00,5.86494,5.86685,5.864,5.86543,424000000.0
2006-10-05 06:00:00,5.86551,5.86779,5.86311,5.86335,439000000.0
2006-10-05 06:30:00,5.86326,5.86647,5.86119,5.86437,390000000.0
2006-10-05 07:00:00,5.86415,5.86637,5.86247,5.86415,433000000.0
2006-10-05 07:30:00,5.86427,5.8658,5.86172,5.86301,367000000.0
2006-10-05 08:00:00,5.86267,5.86489,5.85726,5.86017,375000000.0
2006-10-05 08:30:00,5.86006,5.86466,5.85897,5.8599,403000000.0
2006-10-05 09:00:00,5.85993,5.8613,5.85625,5.85798,409000000.0
2006-10-05 09:30:00,5.85729,5.86102,5.85664,5.85916,446000000.0
2006-10-05 10:00:00,5.85905,5.86485,5.85809,5.8617,389000000.0
2006-10-05 10:30:00,5.86216,5.86401,5.8612,5.86318,367000000.0
2006-10-05 11:00:00,5.86292,5.86378,5.85776,5.8599,402000000.0
2006-10-05 11:30:00,5.86064,5.86233,5.85837,5.85876,380000000.0
2006-10-05 12:00:00,5.85947,5.86133,5.85724,5.85947,370000000.0
2006-10-05 12:30:00,5.85894,5.86267,5.85764,5.86104,388000000.0
2006-10-05 13:00:00,5.8603,5.86247,5.85684,5.85952,440000000.0
2006-10-05 13:30:00,5.85852,5.86217,5.85611,5.85979,356000000.0
2006-10-05 14:00:00,5.86073,5.86082,5.85297,5.85615,381000000.0
2006-10-05 14:30:00,5.8561,5.86986,5.85573,5.86965,387000000.0
2006-10-05 15:00:00,5.87054,5.87194,5.86529,5.86671,403000000.0
2006-10-05 15:30:00,5.86736,5.8767,5.86641,5.87425,412000000.0
2006-10-05 16:00:00,5.87449,5.8781,5.86969,5.87031,377000000.0
2006-10-05 16:30:00,5.8707,5.87334,5.86827,5.86955,394000000.0
2006-10-05 17:00:00,5.87002,5.87238,5.86488,5.87238,380000000.0
2006-10-05 17:30:00,5.8716,5.87319,5.86963,5.87162,415000000.0
2006-10-05 18:00:00,5.87053,5.87175,5.86338,5.86476,394000000.0
2006-10-05 18:30:00,5.86537,5.87032,5.86487,5.86839,408000000.0
2006-10-05 19:00:00,5.86806,5.87251,5.86767,5.87181,409000000.0
2006-10-05 19:30:00,5.8717,5.8731,5.86721,5.86783,408000000.0
2006-10-05 20:00:00,5.86733,5.87022,5.86536,5.86721,390000000.0
2006-10-05 20:30:00,5.867,5.86941,5.86487,5.86776,412000000.0
2006-10-05 21:00:00,5.86893,5.87023,5.8668,5.86895,378000000.0
2006-10-05 21:30:00,5.86884,5.87024,5.86602,5.86773,408000000.0
2006-10-05 22:00:00,5.86771,5.86881,5.86588,5.86832,411000000.0
2006-10-05 22:30:00,5.86793,5.86889,5.86546,5.86622,381000000.0
2006-10-05 23:00:00,5.86578,5.86888,5.86561,5.86826,389000000.0
2006-10-05 23:30:00,5.86946,5.8712,5.86757,5.86855,433000000.0
2006-10-06 00:00:00,5.86818,5.86947,5.86624,5.8682,386000000.0
2006-10-06 00:30:00,5.8684,5.86931,5.86571,5.86599,394000000.0
2006-10-06 01:00:00,5.86565,5.86917,5.86565,5.86657,380000000.0
2006-10-06 01:30:00,5.86685,5.86901,5.86541,5.86722,407000000.0
2006-10-06 02:00:00,5.86667,5.86845,5.86569,5.8662,419000000.0
2006-10-06 02:30:00,5.86621,5.87084,5.86595,5.86938,404000000.0
2006-10-06 03:00:00,5.86992,5.87528,5.86975,5.87228,398000000.0
2006-10-06 03:30:00,5.87211,5.87314,5.86948,5.8715,400000000.0
2006-10-06 04:00:00,5.87131,5.87238,5.86983,5.8707,385000000.0
2006-10-06 04:30:00,5.87144,5.87262,5.86838,5.86904,383000000.0
2006-10-06 05:00:00,5.86853,5.87109,5.86807,5.86907,405000000.0
2006-10-06 05:30:00,5.86948,5.87195,5.86869,5.8709,424000000.0
2006-10-06 06:00:00,5.87089,5.87199,5.86822,5.86891,439000000.0
2006-10-06 06:30:00,5.86905,5.87043,5.86667,5.8668,390000000.0
2006-10-06 07:00:00,5.86727,5.86984,5.86727,5.86835,433000000.0
2006-10-06 07:30:00,5.86808,5.87146,5.86796,5.87125,367000000.0
2006-10-06 08:00:00,5.8704,5.87526,5.87005,5.87186,375000000.0
2006-10-06 08:30:00,5.87201,5.8762,5.87184,5.8748,403000000.0
2006-10-06 09:00:00,5.87506,5.8778,5.87262,5.87461,409000000.0
2006-10-06 09:30:00,5.87454,5.87545,5.86977,5.87121,446000000.0
2006-10-06 10:00:00,5.87054,5.87554,5.87041,5.87533,389000000.0
2006-10-06 10:30:00,5.8756,5.87731,5.87394,5.87608,367000000.0
2006-10-06 11:00:00,5.87497,5.87547,5.87168,5.87395,402000000.0
2006-10-06 11:30:00,5.8737,5.87584,5.87215,5.87256,380000000.0
2006-10-06 12:00:00,5.87337,5.87463,5.86997,5.87319,370000000.0
2006-10-06 12:30:00,5.873,5.87626,5.87188,5.8755,388000000.0
2006-10-06 13:00:00,5.87549,5.87617,5.8726,5.87473,440000000.0
2006-10-06 13:30:00,5.87412,5.88224,5.87376,5.88161,356000000.0
2006-10-06 14:00:00,5.88181,5.88268,5.87617,5.88012,381000000.0
2006-10-06 14:30:00,5.87708,5.91327,5.8649,5.91112,387000000.0
2006-10-06 15:00:00,5.91135,5.917,5.90554,5.91288,403000000.0
2006-10-06 15:30:00,5.9111,5.91742,5.90784,5.9167,412000000.0
2006-10-06 16:00:00,5.91738,5.91945,5.91279,5.91721,377000000.0
2006-10-06 16:30:00,5.91731,5.92381,5.91567,5.91766,394000000.0
2006-10-06 17:00:00,5.91771,5.92012,5.91163,5.91178,380000000.0
2006-10-06 17:30:00,5.91251,5.91493,5.90719,5.91165,415000000.0
2006-10-06 18:00:00,5.91189,5.91721,5.91007,5.91508,394000000.0
2006-10-06 18:30:00,5.91493,5.91575,5.90606,5.90626,408000000.0
2006-10-06 19:00:00,5.90707,5.91132,5.90585,5.90991,409000000.0
2006-10-06 19:30:00,5.90929,5.91469,5.90815,5.91288,408000000.0
2006-10-06 20:00:00,5.91268,5.91332,5.91036,5.91145,390000000.0
2006-10-06 20:30:00,5.91102,5.91457,5.9105,5.91287,412000000.0
2006-10-06 21:00:00,5.91298,5.91405,5.91061,5.91223,378000000.0
2006-10-06 21:30:00,5.91294,5.91413,5.91123,5.91322,408000000.0
2006-10-06 22:00:00,5.9129,5.91499,5.91147,5.91254,411000000.0
2006-10-06 22:30:00,5.9125,5.91286,5.90891,5.91039,381000000.0
2006-10-09 02:00:00,5.91138,5.91827,5.91057,5.91663,419000000.0
2006-10-09 02:30:00,5.9173,5.91835,5.91308,5.91377,404000000.0
2006-10-09 03:00:00,5.91406,5.91688,5.91257,5.91474,398000000.0
2006-10-09 03:30:00,5.91468,5.91468,5.9112,5.91421,400000000.0
2006-10-09 04:00:00,5.91282,5.9142,5.9111,5.91164,385000000.0
2006-10-09 04:30:00,5.91201,5.91577,5.91133,5.9134,383000000.0
2006-10-09 05:00:00,5.91325,5.91428,5.91006,5.91202,405000000.0
2006-10-09 05:30:00,5.9114,5.91225,5.90806,5.9098,424000000.0
2006-10-09 06:00:00,5.90994,5.91081,5.90741,5.90916,439000000.0
2006-10-09 06:30:00,5.90937,5.91215,5.90831,5.91171,390000000.0
2006-10-09 07:00:00,5.91234,5.91401,5.91044,5.91246,433000000.0
2006-10-09 07:30:00,5.91233,5.91329,5.90796,5.91123,367000000.0
2006-10-09 08:00:00,5.91158,5.91396,5.90754,5.91068,375000000.0
2006-10-09 08:30:00,5.90995,5.91689,5.90794,5.91631,403000000.0
2006-10-09 09:00:00,5.91444,5.91738,5.91336,5.91616,409000000.0
2006-10-09 09:30:00,5.91606,5.91606,5.90965,5.91232,446000000.0
2006-10-09 10:00:00,5.91177,5.91594,5.90989,5.91115,389000000.0
2006-10-09 10:30:00,5.911,5.9142,5.91077,5.91222,367000000.0
2006-10-09 11:00:00,5.91152,5.91304,5.90691,5.90882,402000000.0
2006-10-09 11:30:00,5.90865,5.91053,5.90636,5.90839,380000000.0
2006-10-09 12:00:00,5.90826,5.91176,5.90666,5.9108,370000000.0
2006-10-09 12:30:00,5.9111,5.91178,5.90689,5.90841,388000000.0
2006-10-09 13:00:00,5.90848,5.91086,5.90471,5.90948,440000000.0
2006-10-09 13:30:00,5.90916,5.90976,5.90466,5.90733,356000000.0
2006-10-09 14:00:00,5.90668,5.91315,5.90588,5.91315,381000000.0
2006-10-09 14:30:00,5.91279,5.91358,5.90879,5.91135,387000000.0
2006-10-09 15:00:00,5.9112,5.91383,5.90957,5.91149,403000000.0
2006-10-09 15:30:00,5.91075,5.9135,5.90861,5.90965,412000000.0
2006-10-09 16:00:00,5.90974,5.91101,5.90792,5.90985,377000000.0
2006-10-09 16:30:00,5.91115,5.91218,5.90864,5.91092,394000000.0
2006-10-09 17:00:00,5.91112,5.91293,5.90812,5.91081,380000000.0
2006-10-09 17:30:00,5.91106,5.91636,5.90982,5.91409,415000000.0
2006-10-09 18:00:00,5.91386,5.9146,5.91102,5.91248,394000000.0
2006-10-09 18:30:00,5.91282,5.91369,5.91091,5.9122,408000000.0
2006-10-09 19:00:00,5.91279,5.91344,5.91055,5.91212,409000000.0
2006-10-09 19:30:00,5.91176,5.91328,5.90825,5.90977,408000000.0
2006-10-09 20:00:00,5.91004,5.91183,5.90675,5.91021,390000000.0
2006-10-09 20:30:00,5.90988,5.91211,5.90748,5.90916,412000000.0
2006-10-09 21:00:00,5.90913,5.91108,5.90753,5.90958,378000000.0
2006-10-09 21:30:00,5.90945,5.91269,5.90924,5.91138,408000000.0
2006-10-09 22:00:00,5.91092,5.91174,5.90772,5.91045,411000000.0
2006-10-09 22:30:00,5.90994,5.91356,5.90886,5.91328,381000000.0
2006-10-09 23:00:00,5.9134,5.91431,5.90965,5.91264,389000000.0
2006-10-09 23:30:00,5.91282,5.91578,5.91161,5.91238,433000000.0
2006-10-10 00:00:00,5.91271,5.91415,5.90917,5.90931,386000000.0
2006-10-10 00:30:00,5.90942,5.91206,5.90838,5.90995,394000000.0
2006-10-10 01:00:00,5.91009,5.9155,5.91003,5.91302,380000000.0
2006-10-10 01:30:00,5.91335,5.91529,5.91124,5.91413,407000000.0
2006-10-10 02:00:00,5.9143,5.91814,5.91377,5.91683,419000000.0
2006-10-10 02:30:00,5.91743,5.91835,5.91443,5.91707,404000000.0
2006-10-10 03:00:00,5.91689,5.91792,5.91348,5.91448,398000000.0
2006-10-10 03:30:00,5.91431,5.91569,5.91248,5.91381,400000000.0
2006-10-10 04:00:00,5.9137,5.91584,5.91083,5.9144,385000000.0
2006-10-10 04:30:00,5.91583,5.91806,5.91345,5.91741,383000000.0
2006-10-10 05:00:00,5.91692,5.91826,5.91514,5.91534,405000000.0
2006-10-10 05:30:00,5.91526,5.9183,5.91349,5.91685,424000000.0
2006-10-10 06:00:00,5.91664,5.9174,5.91314,5.9136,439000000.0
2006-10-10 06:30:00,5.9134,5.91649,5.9129,5.91461,390000000.0
2006-10-10 07:00:00,5.915,5.91566,5.91091,5.91112,433000000.0
2006-10-10 07:30:00,5.91137,5.91783,5.91014,5.91205,367000000.0
2006-10-10 08:00:00,5.91214,5.9142,5.90465,5.91007,375000000.0
2006-10-10 08:30:00,5.91044,5.91264,5.90576,5.91098,403000000.0
2006-10-10 09:00:00,5.90988,5.91771,5.90792,5.91444,409000000.0
2006-10-10 09:30:00,5.91407,5.91526,5.909,5.91195,446000000.0
2006-10-10 10:00:00,5.91232,5.92791,5.91157,5.92436,389000000.0
2006-10-10 10:30:00,5.92439,5.93082,5.9166,5.92699,367000000.0
2006-10-10 11:00:00,5.92706,5.93318,5.92587,5.9296,402000000.0
2006-10-10 11:30:00,5.9291,5.93007,5.92659,5.92762,380000000.0
2006-10-10 12:00:00,5.92727,5.92964,5.92359,5.92917,370000000.0
2006-10-10 12:30:00,5.92916,5.93229,5.92759,5.93108,388000000.0
2006-10-10 13:00:00,5.93153,5.94282,5.92982,5.94105,440000000.0
2006-10-10 13:30:00,5.94096,5.94582,5.94013,5.94389,356000000.0
2006-10-10 14:00:00,5.94391,5.94463,5.93906,5.94011,381000000.0
2006-10-10 14:30:00,5.94005,5.94276,5.93727,5.9407,387000000.0
2006-10-10 15:00:00,5.93966,5.94509,5.93959,5.94224,403000000.0
2006-10-10 15:30:00,5.94317,5.94946,5.94116,5.94589,412000000.0
2006-10-10 16:00:00,5.94574,5.94691,5.9424,5.94542,377000000.0
2006-10-10 16:30:00,5.94571,5.94736,5.93915,5.94014,394000000.0
2006-10-10 17:00:00,5.94056,5.94357,5.93885,5.94216,380000000.0
2006-10-10 17:30:00,5.94182,5.94302,5.93991,5.94025,415000000.0
2006-10-10 18:00:00,5.93959,5.94441,5.93911,5.94165,394000000.0
2006-10-10 18:30:00,5.942,5.94224,5.93839,5.94119,408000000.0
2006-10-10 19:00:00,5.94122,5.94469,5.94024,5.94376,409000000.0
2006-10-10 19:30:00,5.94363,5.94423,5.94231,5.94321,408000000.0
2006-10-10 20:00:00,5.94319,5.94413,5.94054,5.94137,390000000.0
2006-10-10 20:30:00,5.94108,5.94378,5.93962,5.94303,412000000.0
2006-10-10 21:00:00,5.9432,5.94359,5.94202,5.94237,378000000.0
2006-10-10 21:30:00,5.9423,5.94401,5.94166,5.94214,408000000.0
2006-10-10 22:00:00,5.94218,5.94442,5.94218,5.94385,411000000.0
2006-10-10 22:30:00,5.94379,5.94403,5.94052,5.94147,381000000.0
2006-10-10 23:00:00,5.94151,5.94419,5.9407,5.94344,389000000.0
2006-10-10 23:30:00,5.94358,5.94646,5.94209,5.94267,433000000.0
2006-10-11 00:00:00,5.943,5.94535,5.94265,5.94463,386000000.0
2006-10-11 00:30:00,5.94469,5.94566,5.94384,5.94516,394000000.0
2006-10-11 01:00:00,5.94515,5.94604,5.94404,5.94559,380000000.0
2006-10-11 01:30:00,5.94555,5.94585,5.94243,5.94288,407000000.0
2006-10-11 02:00:00,5.94285,5.94315,5.94115,5.94166,419000000.0
2006-10-11 02:30:00,5.94169,5.94176,5.93951,5.94109,404000000.0
2006-10-11 03:00:00,5.94085,5.9417,5.93987,5.94111,398000000.0
2006-10-11 03:30:00,5.94095,5.94197,5.94014,5.94176,400000000.0
2006-10-11 04:00:00,5.94165,5.9419,5.93884,5.93936,385000000.0
2006-10-11 04:30:00,5.93936,5.94011,5.9385,5.93881,383000000.0
2006-10-11 05:00:00,5.93887,5.94044,5.93842,5.9391,405000000.0
2006-10-11 05:30:00,5.93911,5.9406,5.93911,5.93977,424000000.0
2006-10-11 06:00:00,5.93986,5.94037,5.93858,5.93958,439000000.0
2006-10-11 06:30:00,5.93991,5.94012,5.93864,5.93905,390000000.0
2006-10-11 07:00:00,5.93902,5.93987,5.93843,5.93896,433000000.0
2006-10-11 07:30:00,5.9389,5.93989,5.93729,5.93779,367000000.0
2006-10-11 08:00:00,5.93792,5.94183,5.93725,5.94082,375000000.0
2006-10-11 08:30:00,5.94119,5.94595,5.94048,5.94274,403000000.0
2006-10-11 09:00:00,5.94215,5.94354,5.9363,5.93697,409000000.0
2006-10-11 09:30:00,5.93694,5.9396,5.93618,5.93853,446000000.0
2006-10-11 10:00:00,5.93872,5.939,5.93238,5.93627,389000000.0
2006-10-11 10:30:00,5.93587,5.94177,5.93453,5.93861,367000000.0
2006-10-11 11:00:00,5.93679,5.94025,5.93499,5.93748,402000000.0
2006-10-11 11:30:00,5.93766,5.93933,5.93418,5.93489,380000000.0
2006-10-11 12:00:00,5.93485,5.93661,5.93123,5.93456,370000000.0
2006-10-11 12:30:00,5.9347,5.9357,5.93227,5.9357,388000000.0
2006-10-11 13:00:00,5.93579,5.93878,5.93326,5.93526,440000000.0
2006-10-11 13:30:00,5.93392,5.93673,5.93335,5.93384,356000000.0
2006-10-11 14:00:00,5.93549,5.94038,5.93474,5.93968,381000000.0
2006-10-11 14:30:00,5.93981,5.94025,5.93422,5.93721,387000000.0
2006-10-11 15:00:00,5.93678,5.93984,5.93413,5.93937,403000000.0
2006-10-11 15:30:00,5.94016,5.94083,5.93463,5.93531,412000000.0
2006-10-11 16:00:00,5.93578,5.938,5.93287,5.93524,377000000.0
2006-10-11 16:30:00,5.9357,5.93633,5.93108,5.93574,394000000.0
2006-10-11 17:00:00,5.9353,5.94051,5.9332,5.93649,380000000.0
2006-10-11 17:30:00,5.93643,5.93659,5.93088,5.93489,415000000.0
2006-10-11 18:00:00,5.93595,5.93648,5.93102,5.93221,394000000.0
2006-10-11 18:30:00,5.9332,5.93481,5.93084,5.93272,408000000.0
2006-10-11 19:00:00,5.93385,5.93538,5.9313,5.93323,409000000.0
2006-10-11 19:30:00,5.93359,5.93606,5.93262,5.93304,408000000.0
2006-10-11 20:00:00,5.9338,5.95361,5.93379,5.95289,390000000.0
2006-10-11 20:30:00,5.95225,5.95712,5.94314,5.94959,412000000.0
2006-10-11 21:00:00,5.95005,5.95107,5.94596,5.9471,378000000.0
2006-10-11 21:30:00,5.94689,5.94975,5.94312,5.94733,408000000.0
2006-10-11 22:00:00,5.94713,5.9531,5.94628,5.94993,411000000.0
2006-10-11 22:30:00,5.9499,5.95246,5.94772,5.95021,381000000.0
2006-10-11 23:00:00,5.95177,5.95207,5.94743,5.94981,389000000.0
2006-10-11 23:30:00,5.94976,5.95091,5.9453,5.94598,433000000.0
2006-10-12 00:00:00,5.94612,5.9499,5.9448,5.94817,386000000.0
2006-10-12 00:30:00,5.94814,5.95032,5.94562,5.94657,394000000.0
2006-10-12 01:00:00,5.94657,5.94883,5.94557,5.94746,380000000.0
2006-10-12 01:30:00,5.94731,5.94885,5.94531,5.94705,407000000.0
2006-10-12 02:00:00,5.94664,5.94764,5.94421,5.94501,419000000.0
2006-10-12 02:30:00,5.94513,5.94942,5.94503,5.94844,404000000.0
2006-10-12 03:00:00,5.94796,5.94984,5.94672,5.94843,398000000.0
2006-10-12 03:30:00,5.94811,5.94868,5.94281,5.94289,400000000.0
2006-10-12 04:00:00,5.94424,5.94536,5.94228,5.94336,385000000.0
2006-10-12 04:30:00,5.94327,5.94423,5.94075,5.94167,383000000.0
2006-10-12 05:00:00,5.94146,5.94448,5.93909,5.94285,405000000.0
2006-10-12 05:30:00,5.94296,5.94376,5.93964,5.94221,424000000.0
2006-10-12 06:00:00,5.94181,5.94376,5.94033,5.94199,439000000.0
2006-10-12 06:30:00,5.94257,5.94349,5.94019,5.94082,390000000.0
2006-10-12 07:00:00,5.94114,5.94353,5.94001,5.9419,433000000.0
2006-10-12 07:30:00,5.94153,5.94371,5.93887,5.9414,367000000.0
2006-10-12 08:00:00,5.9407,5.94565,5.94026,5.94267,375000000.0
2006-10-12 08:30:00,5.94272,5.94326,5.93852,5.94134,403000000.0
2006-10-12 09:00:00,5.94178,5.94331,5.92941,5.93327,409000000.0
2006-10-12 09:30:00,5.93365,5.93448,5.92787,5.93112,446000000.0
2006-10-12 10:00:00,5.93159,5.9376,5.92901,5.93464,389000000.0
2006-10-12 10:30:00,5.93552,5.93577,5.92958,5.93081,367000000.0
2006-10-12 11:00:00,5.93031,5.93841,5.93013,5.93807,402000000.0
2006-10-12 11:30:00,5.93803,5.93999,5.93481,5.93554,380000000.0
2006-10-12 12:00:00,5.93411,5.93761,5.93381,5.93692,370000000.0
2006-10-12 12:30:00,5.93697,5.94234,5.93438,5.94157,388000000.0
2006-10-12 13:00:00,5.94135,5.94138,5.93576,5.94077,440000000.0
2006-10-12 13:30:00,5.94164,5.9494,5.94132,5.94445,356000000.0
2006-10-12 14:00:00,5.94482,5.94587,5.9413,5.94359,381000000.0
2006-10-12 14:30:00,5.94401,5.94645,5.93417,5.94582,387000000.0
2006-10-12 15:00:00,5.94551,5.94946,5.94077,5.94203,403000000.0
2006-10-12 15:30:00,5.94208,5.94388,5.93711,5.93849,412000000.0
2006-10-12 16:00:00,5.93856,5.93952,5.9354,5.9356,377000000.0
2006-10-12 16:30:00,5.93637,5.94296,5.93637,5.94126,394000000.0
2006-10-12 17:00:00,5.94002,5.94117,5.93686,5.941,380000000.0
2006-10-12 17:30:00,5.94049,5.94228,5.93794,5.93999,415000000.0
2006-10-12 18:00:00,5.94039,5.94149,5.93734,5.93813,394000000.0
2006-10-12 18:30:00,5.93806,5.93907,5.93635,5.93743,408000000.0
2006-10-12 19:00:00,5.93759,5.93872,5.9359,5.93696,409000000.0
2006-10-12 19:30:00,5.93723,5.93759,5.93181,5.93402,408000000.0
2006-10-12 20:00:00,5.93421,5.93779,5.93281,5.93394,390000000.0
2006-10-12 20:30:00,5.93323,5.936,5.93201,5.93437,412000000.0
2006-10-12 21:00:00,5.93363,5.93437,5.93064,5.93145,378000000.0
2006-10-12 21:30:00,5.9313,5.93395,5.93054,5.93175,408000000.0
2006-10-12 22:00:00,5.93157,5.93266,5.92785,5.92871,411000000.0
2006-10-12 22:30:00,5.92839,5.93258,5.9278,5.9303,381000000.0
2006-10-12 23:00:00,5.9306,5.93087,5.92845,5.92958,389000000.0
2006-10-12 23:30:00,5.92928,5.93255,5.92801,5.92858,433000000.0
2006-10-13 00:00:00,5.92842,5.93041,5.92505,5.92804,386000000.0
2006-10-13 00:30:00,5.92795,5.9309,5.92727,5.92875,394000000.0
2006-10-13 01:00:00,5.92884,5.93005,5.92578,5.92723,380000000.0
2006-10-13 01:30:00,5.92721,5.93028,5.9269,5.92947,407000000.0
2006-10-13 02:00:00,5.92919,5.93183,5.92754,5.93011,419000000.0
2006-10-13 02:30:00,5.92982,5.93207,5.92895,5.92925,404000000.0
2006-10-13 03:00:00,5.92943,5.93115,5.92201,5.92501,398000000.0
2006-10-13 03:30:00,5.92493,5.92703,5.92056,5.92504,400000000.0
2006-10-13 04:00:00,5.92519,5.92902,5.92345,5.92441,385000000.0
2006-10-13 04:30:00,5.92579,5.92631,5.92025,5.92102,383000000.0
2006-10-13 05:00:00,5.9216,5.9228,5.91981,5.92159,405000000.0
2006-10-13 05:30:00,5.92149,5.92357,5.91985,5.92168,424000000.0
2006-10-13 06:00:00,5.9216,5.9248,5.92155,5.92472,439000000.0
2006-10-13 06:30:00,5.92325,5.92626,5.92241,5.92347,390000000.0
2006-10-13 07:00:00,5.92364,5.92573,5.92081,5.92203,433000000.0
2006-10-13 07:30:00,5.92221,5.92433,5.92015,5.9241,367000000.0
2006-10-13 08:00:00,5.92338,5.92869,5.92304,5.92825,375000000.0
2006-10-13 08:30:00,5.929,5.93033,5.92278,5.92426,403000000.0
2006-10-13 09:00:00,5.92377,5.92603,5.92217,5.92386,409000000.0
2006-10-13 09:30:00,5.92514,5.9294,5.92244,5.92742,446000000.0
2006-10-13 10:00:00,5.92812,5.93077,5.92654,5.92995,389000000.0
2006-10-13 10:30:00,5.93008,5.93115,5.92729,5.93041,367000000.0
2006-10-13 11:00:00,5.93012,5.932,5.92771,5.92952,402000000.0
2006-10-13 11:30:00,5.92955,5.93326,5.92691,5.93227,380000000.0
2006-10-13 12:00:00,5.93229,5.93436,5.93136,5.93308,370000000.0
2006-10-13 12:30:00,5.9338,5.9373,5.93138,5.93587,388000000.0
2006-10-13 13:00:00,5.93566,5.93676,5.9336,5.93548,440000000.0
2006-10-13 13:30:00,5.93432,5.93594,5.93031,5.9329,356000000.0
2006-10-13 14:00:00,5.93305,5.93462,5.92884,5.93181,381000000.0
2006-10-13 14:30:00,5.92953,5.9518,5.92688,5.94781,387000000.0
2006-10-13 15:00:00,5.94881,5.9499,5.94402,5.94814,403000000.0
2006-10-13 15:30:00,5.949,5.95283,5.94624,5.94625,412000000.0
2006-10-13 16:00:00,5.94694,5.95981,5.94694,5.95795,377000000.0
2006-10-13 16:30:00,5.95728,5.9655,5.95562,5.96178,394000000.0
2006-10-13 17:00:00,5.96078,5.96597,5.95911,5.95987,380000000.0
2006-10-13 17:30:00,5.96087,5.96254,5.95594,5.95775,415000000.0
2006-10-13 18:00:00,5.95599,5.95864,5.95262,5.95554,394000000.0
2006-10-13 18:30:00,5.95592,5.95727,5.95335,5.95557,408000000.0
2006-10-13 19:00:00,5.95635,5.95732,5.9522,5.95276,409000000.0
2006-10-13 19:30:00,5.95262,5.9556,5.94822,5.95034,408000000.0
2006-10-13 20:00:00,5.95049,5.95213,5.94785,5.9501,390000000.0
2006-10-13 20:30:00,5.95027,5.9525,5.94838,5.95081,412000000.0
2006-10-13 21:00:00,5.95105,5.95575,5.95035,5.95377,378000000.0
2006-10-13 21:30:00,5.95429,5.95631,5.95209,5.95367,408000000.0
2006-10-13 22:00:00,5.95331,5.95507,5.95021,5.95156,411000000.0
2006-10-13 22:30:00,5.95174,5.9532,5.94908,5.95181,381000000.0
2006-10-16 02:00:00,5.95739,5.96011,5.9558,5.95692,419000000.0
2006-10-16 02:30:00,5.95775,5.96071,5.95569,5.95872,404000000.0
2006-10-16 03:00:00,5.95938,5.96259,5.95848,5.96111,398000000.0
2006-10-16 03:30:00,5.96117,5.96286,5.95812,5.95837,400000000.0
2006-10-16 04:00:00,5.95844,5.96253,5.95812,5.96037,385000000.0
2006-10-16 04:30:00,5.96044,5.96184,5.95748,5.95819,383000000.0
2006-10-16 05:00:00,5.9581,5.95972,5.95723,5.95851,405000000.0
2006-10-16 05:30:00,5.95819,5.95927,5.95578,5.95693,424000000.0
2006-10-16 06:00:00,5.95631,5.95785,5.95488,5.95516,439000000.0
2006-10-16 06:30:00,5.95559,5.957,5.95051,5.95525,390000000.0
2006-10-16 07:00:00,5.9554,5.95648,5.94986,5.95324,433000000.0
2006-10-16 07:30:00,5.95357,5.95607,5.95124,5.95433,367000000.0
2006-10-16 08:00:00,5.95446,5.9569,5.95194,5.95548,375000000.0
2006-10-16 08:30:00,5.95529,5.95666,5.95082,5.95207,403000000.0
2006-10-16 09:00:00,5.95201,5.95959,5.94949,5.95903,409000000.0
2006-10-16 09:30:00,5.95931,5.96278,5.95083,5.95264,446000000.0
2006-10-16 10:00:00,5.95312,5.95365,5.94492,5.94895,389000000.0
2006-10-16 10:30:00,5.95014,5.95269,5.94598,5.95216,367000000.0
2006-10-16 11:00:00,5.95068,5.95189,5.94585,5.95041,402000000.0
2006-10-16 11:30:00,5.94925,5.95312,5.94699,5.95191,380000000.0
2006-10-16 12:00:00,5.95197,5.95468,5.95083,5.95268,370000000.0
2006-10-16 12:30:00,5.95287,5.95327,5.94741,5.9507,388000000.0
2006-10-16 13:00:00,5.95169,5.95574,5.95037,5.95486,440000000.0
2006-10-16 13:30:00,5.95437,5.95468,5.94913,5.95181,356000000.0
2006-10-16 14:00:00,5.95119,5.95261,5.94833,5.95074,381000000.0
2006-10-16 14:30:00,5.95099,5.95408,5.94269,5.94608,387000000.0
2006-10-16 15:00:00,5.94624,5.95051,5.94446,5.94577,403000000.0
2006-10-16 15:30:00,5.94586,5.94718,5.94021,5.94461,412000000.0
2006-10-16 16:00:00,5.94355,5.94954,5.94309,5.94848,377000000.0
2006-10-16 16:30:00,5.94859,5.95158,5.94507,5.95122,394000000.0
2006-10-16 17:00:00,5.95172,5.95232,5.94787,5.94918,380000000.0
2006-10-16 17:30:00,5.95039,5.95322,5.94845,5.94936,415000000.0
2006-10-16 18:00:00,5.94959,5.95089,5.94506,5.9461,394000000.0
2006-10-16 18:30:00,5.94638,5.94989,5.94607,5.94841,408000000.0
2006-10-16 19:00:00,5.94753,5.95232,5.94707,5.94899,409000000.0
2006-10-16 19:30:00,5.94874,5.95175,5.94637,5.94995,408000000.0
2006-10-16 20:00:00,5.95012,5.95162,5.94511,5.94556,390000000.0
2006-10-16 20:30:00,5.94443,5.94768,5.94338,5.94708,412000000.0
2006-10-16 21:00:00,5.94653,5.94723,5.94341,5.94533,378000000.0
2006-10-16 21:30:00,5.94482,5.9465,5.94154,5.94261,408000000.0
2006-10-16 22:00:00,5.94234,5.94533,5.94075,5.9434,411000000.0
2006-10-16 22:30:00,5.94318,5.94421,5.94084,5.94197,381000000.0
2006-10-16 23:00:00,5.94202,5.94663,5.94142,5.9445,389000000.0
2006-10-16 23:30:00,5.94477,5.94618,5.94107,5.94243,433000000.0
2006-10-17 00:00:00,5.94232,5.94462,5.9414,5.94281,386000000.0
2006-10-17 00:30:00,5.94281,5.9431,5.9378,5.94036,394000000.0
2006-10-17 01:00:00,5.94047,5.94239,5.93841,5.94215,380000000.0
2006-10-17 01:30:00,5.9412,5.94507,5.93994,5.94428,407000000.0
2006-10-17 02:00:00,5.94418,5.94533,5.93803,5.93803,419000000.0
2006-10-17 02:30:00,5.93787,5.94062,5.93646,5.93863,404000000.0
2006-10-17 03:00:00,5.9393,5.94227,5.93781,5.94047,398000000.0
2006-10-17 03:30:00,5.94036,5.94228,5.9396,5.94044,400000000.0
2006-10-17 04:00:00,5.94012,5.94299,5.9398,5.94221,385000000.0
2006-10-17 04:30:00,5.94282,5.94395,5.94042,5.9415,383000000.0
2006-10-17 05:00:00,5.94132,5.94295,5.93982,5.94276,405000000.0
2006-10-17 05:30:00,5.94279,5.94343,5.93909,5.93922,424000000.0
2006-10-17 06:00:00,5.9402,5.94307,5.9392,5.94198,439000000.0
2006-10-17 06:30:00,5.94226,5.94414,5.94059,5.94296,390000000.0
2006-10-17 07:00:00,5.94277,5.94388,5.94066,5.94152,433000000.0
2006-10-17 07:30:00,5.94085,5.94289,5.93866,5.94089,367000000.0
2006-10-17 08:00:00,5.9412,5.94661,5.93969,5.9454,375000000.0
2006-10-17 08:30:00,5.9438,5.9461,5.93984,5.94345,403000000.0
2006-10-17 09:00:00,5.94295,5.94771,5.94286,5.94579,409000000.0
2006-10-17 09:30:00,5.94601,5.94732,5.93694,5.93804,446000000.0
2006-10-17 10:00:00,5.93839,5.94453,5.93785,5.94297,389000000.0
2006-10-17 10:30:00,5.94285,5.9448,5.93732,5.93829,367000000.0
2006-10-17 11:00:00,5.93936,5.94635,5.93824,5.94369,402000000.0
2006-10-17 11:30:00,5.94476,5.94748,5.9413,5.94343,380000000.0
2006-10-17 12:00:00,5.94423,5.94592,5.94096,5.94334,370000000.0
2006-10-17 12:30:00,5.9432,5.94861,5.94166,5.94671,388000000.0
2006-10-17 13:00:00,5.94676,5.94754,5.94424,5.94508,440000000.0
2006-10-17 13:30:00,5.94516,5.94707,5.94381,5.94399,356000000.0
2006-10-17 14:00:00,5.94394,5.94867,5.94334,5.946,381000000.0
2006-10-17 14:30:00,5.94776,5.95185,5.94009,5.94458,387000000.0
2006-10-17 15:00:00,5.94778,5.95148,5.93458,5.93755,403000000.0
2006-10-17 15:30:00,5.93699,5.93811,5.93143,5.93695,412000000.0
2006-10-17 16:00:00,5.93697,5.93865,5.93171,5.93841,377000000.0
2006-10-17 16:30:00,5.93814,5.94134,5.93698,5.94007,394000000.0
2006-10-17 17:00:00,5.93991,5.93993,5.93331,5.93482,380000000.0
2006-10-17 17:30:00,5.9349,5.9349,5.92707,5.92879,415000000.0
2006-10-17 18:00:00,5.9286,5.9331,5.92591,5.92998,394000000.0
2006-10-17 18:30:00,5.93044,5.93367,5.92795,5.92795,408000000.0
2006-10-17 19:00:00,5.92828,5.93349,5.92828,5.93111,409000000.0
2006-10-17 19:30:00,5.93215,5.93476,5.93049,5.93363,408000000.0
2006-10-17 20:00:00,5.9341,5.93812,5.93309,5.93584,390000000.0
2006-10-17 20:30:00,5.93524,5.93904,5.93491,5.93869,412000000.0
2006-10-17 21:00:00,5.93848,5.93882,5.93556,5.93616,378000000.0
2006-10-17 21:30:00,5.93573,5.93724,5.93281,5.93566,408000000.0
2006-10-17 22:00:00,5.9352,5.93738,5.93483,5.93615,411000000.0
2006-10-17 22:30:00,5.93636,5.93885,5.93561,5.93627,381000000.0
2006-10-17 23:00:00,5.93792,5.94166,5.93504,5.93942,389000000.0
2006-10-17 23:30:00,5.93941,5.94529,5.93869,5.94068,433000000.0
2006-10-18 00:00:00,5.94061,5.94061,5.93141,5.93299,386000000.0
2006-10-18 00:30:00,5.93308,5.9382,5.93022,5.93783,394000000.0
2006-10-18 01:00:00,5.93823,5.94116,5.93479,5.93948,380000000.0
2006-10-18 01:30:00,5.93916,5.94087,5.93663,5.93881,407000000.0
2006-10-18 02:00:00,5.93905,5.94032,5.93741,5.93907,419000000.0
2006-10-18 02:30:00,5.93801,5.94047,5.9361,5.93788,404000000.0
2006-10-18 03:00:00,5.93817,5.9407,5.93698,5.93841,398000000.0
2006-10-18 03:30:00,5.93856,5.9402,5.93619,5.93684,400000000.0
2006-10-18 04:00:00,5.93658,5.93869,5.93512,5.93578,385000000.0
2006-10-18 04:30:00,5.93563,5.93878,5.93408,5.936,383000000.0
2006-10-18 05:00:00,5.93584,5.93794,5.93532,5.93621,405000000.0
2006-10-18 05:30:00,5.93752,5.93839,5.93586,5.93588,424000000.0
2006-10-18 06:00:00,5.9362,5.93756,5.93415,5.93562,439000000.0
2006-10-18 06:30:00,5.93575,5.93736,5.93407,5.93458,390000000.0
2006-10-18 07:00:00,5.93425,5.93822,5.92845,5.93763,433000000.0
2006-10-18 07:30:00,5.9373,5.93756,5.93316,5.93383,367000000.0
2006-10-18 08:00:00,5.93421,5.93858,5.93235,5.93547,375000000.0
2006-10-18 08:30:00,5.93509,5.93644,5.93215,5.93414,403000000.0
2006-10-18 09:00:00,5.93267,5.9365,5.93121,5.9314,409000000.0
2006-10-18 09:30:00,5.93151,5.93648,5.93057,5.93411,446000000.0
2006-10-18 10:00:00,5.93417,5.93896,5.93411,5.93703,389000000.0
2006-10-18 10:30:00,5.93682,5.94112,5.93637,5.94028,367000000.0
2006-10-18 11:00:00,5.93998,5.94248,5.93841,5.94015,402000000.0
2006-10-18 11:30:00,5.94016,5.94201,5.93824,5.93975,380000000.0
2006-10-18 12:00:00,5.94053,5.94121,5.93605,5.93761,370000000.0
2006-10-18 12:30:00,5.93818,5.94171,5.93638,5.94012,388000000.0
2006-10-18 13:00:00,5.94039,5.94159,5.93705,5.93742,440000000.0
2006-10-18 13:30:00,5.93774,5.94012,5.9358,5.93755,356000000.0
2006-10-18 14:00:00,5.93802,5.93845,5.93468,5.93625,381000000.0
2006-10-18 14:30:00,5.93721,5.94959,5.9362,5.94716,387000000.0
2006-10-18 15:00:00,5.94746,5.95791,5.94573,5.95307,403000000.0
2006-10-18 15:30:00,5.95268,5.9556,5.94883,5.95096,412000000.0
2006-10-18 16:00:00,5.94982,5.95535,5.94942,5.95308,377000000.0
2006-10-18 16:30:00,5.953,5.95511,5.95039,5.95264,394000000.0
2006-10-18 17:00:00,5.95305,5.95364,5.94927,5.95078,380000000.0
2006-10-18 17:30:00,5.9522,5.9528,5.9496,5.95106,415000000.0
2006-10-18 18:00:00,5.95033,5.95233,5.9493,5.95084,394000000.0
2006-10-18 18:30:00,5.95076,5.9518,5.9463,5.94765,408000000.0
2006-10-18 19:00:00,5.9478,5.94922,5.94495,5.94744,409000000.0
2006-10-18 19:30:00,5.94723,5.94969,5.94564,5.94827,408000000.0
2006-10-18 20:00:00,5.94804,5.94848,5.94379,5.94462,390000000.0
2006-10-18 20:30:00,5.94447,5.94609,5.94212,5.94212,412000000.0
2006-10-18 21:00:00,5.94318,5.94393,5.93938,5.94272,378000000.0
2006-10-18 21:30:00,5.94277,5.94472,5.94211,5.94449,408000000.0
2006-10-18 22:00:00,5.9441,5.94613,5.94396,5.94449,411000000.0
2006-10-18 22:30:00,5.94424,5.94545,5.94343,5.94428,381000000.0
2006-10-18 23:00:00,5.94391,5.94623,5.94313,5.94455,389000000.0
2006-10-18 23:30:00,5.94482,5.94503,5.94259,5.94397,433000000.0
2006-10-19 00:00:00,5.94396,5.94396,5.94092,5.94129,386000000.0
2006-10-19 00:30:00,5.94142,5.94335,5.94123,5.94192,394000000.0
2006-10-19 01:00:00,5.94206,5.94241,5.9394,5.94018,380000000.0
2006-10-19 01:30:00,5.94013,5.94097,5.93883,5.94031,407000000.0
2006-10-19 02:00:00,5.94008,5.94053,5.93859,5.93919,419000000.0
2006-10-19 02:30:00,5.9395,5.94389,5.93937,5.94351,404000000.0
2006-10-19 03:00:00,5.94337,5.94381,5.94104,5.94194,398000000.0
2006-10-19 03:30:00,5.94198,5.94205,5.93957,5.94067,400000000.0
2006-10-19 04:00:00,5.94042,5.94142,5.93985,5.94097,385000000.0
2006-10-19 04:30:00,5.94089,5.9412,5.93895,5.93955,383000000.0
2006-10-19 05:00:00,5.93949,5.94145,5.9389,5.94102,405000000.0
2006-10-19 05:30:00,5.94083,5.94118,5.93927,5.94042,424000000.0
2006-10-19 06:00:00,5.94058,5.94166,5.94003,5.94131,439000000.0
2006-10-19 06:30:00,5.94159,5.94255,5.94067,5.94204,390000000.0
2006-10-19 07:00:00,5.9421,5.9446,5.94126,5.94342,433000000.0
2006-10-19 07:30:00,5.94308,5.94444,5.94129,5.94269,367000000.0
2006-10-19 08:00:00,5.94255,5.94376,5.93897,5.94061,375000000.0
2006-10-19 08:30:00,5.94109,5.94193,5.93842,5.94011,403000000.0
2006-10-19 09:00:00,5.93985,5.94004,5.93749,5.93803,409000000.0
2006-10-19 09:30:00,5.93719,5.93719,5.92996,5.93051,446000000.0
2006-10-19 10:00:00,5.92998,5.9352,5.92864,5.93319,389000000.0
2006-10-19 10:30:00,5.93427,5.93497,5.92626,5.92747,367000000.0
2006-10-19 11:00:00,5.92742,5.92944,5.92283,5.92653,402000000.0
2006-10-19 11:30:00,5.92694,5.92712,5.92137,5.92368,380000000.0
2006-10-19 12:00:00,5.92385,5.92724,5.92262,5.92707,370000000.0
2006-10-19 12:30:00,5.92755,5.9288,5.92446,5.92762,388000000.0
2006-10-19 13:00:00,5.92808,5.92966,5.92442,5.92882,440000000.0
2006-10-19 13:30:00,5.929,5.93033,5.92429,5.92674,356000000.0
2006-10-19 14:00:00,5.92688,5.92965,5.92509,5.92703,381000000.0
2006-10-19 14:30:00,5.9272,5.93297,5.92644,5.92708,387000000.0
2006-10-19 15:00:00,5.92674,5.92879,5.91922,5.92138,403000000.0
2006-10-19 15:30:00,5.92137,5.92362,5.91274,5.91894,412000000.0
2006-10-19 16:00:00,5.91956,5.91966,5.91516,5.91574,377000000.0
2006-10-19 16:30:00,5.91631,5.9183,5.90759,5.91184,394000000.0
2006-10-19 17:00:00,5.91291,5.9136,5.90781,5.9136,380000000.0
2006-10-19 17:30:00,5.91348,5.91558,5.90936,5.91334,415000000.0
2006-10-19 18:00:00,5.91244,5.91325,5.90404,5.91111,394000000.0
2006-10-19 18:30:00,5.91112,5.91141,5.90478,5.90531,408000000.0
2006-10-19 19:00:00,5.90656,5.90772,5.89833,5.90279,409000000.0
2006-10-19 19:30:00,5.90228,5.90292,5.8964,5.89917,408000000.0
2006-10-19 20:00:00,5.89992,5.90016,5.89201,5.89445,390000000.0
2006-10-19 20:30:00,5.89485,5.89795,5.89126,5.89671,412000000.0
2006-10-19 21:00:00,5.89686,5.90087,5.89686,5.89882,378000000.0
2006-10-19 21:30:00,5.89805,5.89946,5.89635,5.89709,408000000.0
2006-10-19 22:00:00,5.89649,5.89983,5.89588,5.89833,411000000.0
2006-10-19 22:30:00,5.89811,5.9004,5.89539,5.89792,381000000.0
2006-10-19 23:00:00,5.89784,5.89977,5.89644,5.8983,389000000.0
2006-10-19 23:30:00,5.89769,5.90006,5.89645,5.89805,433000000.0
2006-10-20 00:00:00,5.89872,5.90076,5.89665,5.8983,386000000.0
2006-10-20 00:30:00,5.89881,5.89905,5.89666,5.8982,394000000.0
2006-10-20 01:00:00,5.89814,5.89961,5.89619,5.89961,380000000.0
2006-10-20 01:30:00,5.89928,5.89928,5.89545,5.89648,407000000.0
2006-10-20 02:00:00,5.89679,5.89816,5.89156,5.89299,419000000.0
2006-10-20 02:30:00,5.89314,5.8952,5.89225,5.89442,404000000.0
2006-10-20 03:00:00,5.89495,5.89518,5.89069,5.8919,398000000.0
2006-10-20 03:30:00,5.89207,5.89493,5.89084,5.89378,400000000.0
2006-10-20 04:00:00,5.89442,5.89525,5.89192,5.89329,385000000.0
2006-10-20 04:30:00,5.89335,5.89501,5.8925,5.8925,383000000.0
2006-10-20 05:00:00,5.89276,5.89436,5.89078,5.89221,405000000.0
2006-10-20 05:30:00,5.8912,5.89489,5.8912,5.89216,424000000.0
2006-10-20 06:00:00,5.89232,5.8953,5.89204,5.8935,439000000.0
2006-10-20 06:30:00,5.89281,5.89465,5.89159,5.89446,390000000.0
2006-10-20 07:00:00,5.89481,5.8949,5.8915,5.89324,433000000.0
2006-10-20 07:30:00,5.89295,5.89828,5.89148,5.89811,367000000.0
2006-10-20 08:00:00,5.89717,5.90112,5.89569,5.90112,375000000.0
2006-10-20 08:30:00,5.90135,5.90135,5.89525,5.89652,403000000.0
2006-10-20 09:00:00,5.89646,5.90209,5.89638,5.9009,409000000.0
2006-10-20 09:30:00,5.90081,5.90183,5.89669,5.89828,446000000.0
2006-10-20 10:00:00,5.89841,5.90103,5.89744,5.90076,389000000.0
2006-10-20 10:30:00,5.90082,5.90082,5.89464,5.8954,367000000.0
2006-10-20 11:00:00,5.89446,5.90117,5.89324,5.90019,402000000.0
2006-10-20 11:30:00,5.90046,5.9085,5.89878,5.90848,380000000.0
2006-10-20 12:00:00,5.9092,5.91052,5.90464,5.90583,370000000.0
2006-10-20 12:30:00,5.90595,5.90858,5.9035,5.9078,388000000.0
2006-10-20 13:00:00,5.90804,5.90824,5.90196,5.90206,440000000.0
2006-10-20 13:30:00,5.90326,5.90565,5.90071,5.90451,356000000.0
2006-10-20 14:00:00,5.90488,5.90619,5.90081,5.90359,381000000.0
2006-10-20 14:30:00,5.90379,5.90431,5.89793,5.89894,387000000.0
2006-10-20 15:00:00,5.89872,5.89941,5.89525,5.89626,403000000.0
2006-10-20 15:30:00,5.89606,5.90256,5.89462,5.90037,412000000.0
2006-10-20 16:00:00,5.90015,5.90811,5.90015,5.90481,377000000.0
2006-10-20 16:30:00,5.90473,5.91148,5.90361,5.90966,394000000.0
2006-10-20 17:00:00,5.90951,5.90951,5.90469,5.90661,380000000.0
2006-10-20 17:30:00,5.90609,5.90618,5.9022,5.90392,415000000.0
2006-10-20 18:00:00,5.90378,5.90747,5.90378,5.90568,394000000.0
2006-10-20 18:30:00,5.90514,5.90628,5.90093,5.90158,408000000.0
2006-10-20 19:00:00,5.90208,5.904,5.9004,5.90072,409000000.0
2006-10-20 19:30:00,5.90041,5.90552,5.90033,5.90348,408000000.0
2006-10-20 20:00:00,5.90371,5.905,5.90043,5.90214,390000000.0
2006-10-20 20:30:00,5.90325,5.90376,5.89983,5.90084,412000000.0
2006-10-20 21:00:00,5.9007,5.9025,5.89771,5.8997,378000000.0
2006-10-20 21:30:00,5.89991,5.90289,5.89946,5.90118,408000000.0
2006-10-20 22:00:00,5.90026,5.9042,5.90026,5.90298,411000000.0
2006-10-20 22:30:00,5.90317,5.90579,5.90222,5.90275,381000000.0
2006-10-23 02:00:00,5.90144,5.90278,5.89641,5.90094,419000000.0
2006-10-23 02:30:00,5.90102,5.90314,5.89808,5.90179,404000000.0
2006-10-23 03:00:00,5.9014,5.90515,5.89844,5.9025,398000000.0
2006-10-23 03:30:00,5.90349,5.90606,5.90249,5.90606,400000000.0
2006-10-23 04:00:00,5.90604,5.90631,5.90162,5.90298,385000000.0
2006-10-23 04:30:00,5.90296,5.90644,5.89933,5.90362,383000000.0
2006-10-23 05:00:00,5.90351,5.90415,5.90143,5.90241,405000000.0
2006-10-23 05:30:00,5.90255,5.90512,5.9014,5.90322,424000000.0
2006-10-23 06:00:00,5.90301,5.90548,5.90172,5.90339,439000000.0
2006-10-23 06:30:00,5.90386,5.90431,5.90066,5.90228,390000000.0
2006-10-23 07:00:00,5.90207,5.90452,5.90103,5.90257,433000000.0
2006-10-23 07:30:00,5.90247,5.90743,5.9017,5.90743,367000000.0
2006-10-23 08:00:00,5.90645,5.91339,5.90527,5.91071,375000000.0
2006-10-23 08:30:00,5.91116,5.91667,5.90957,5.91323,403000000.0
2006-10-23 09:00:00,5.91438,5.91829,5.91311,5.91703,409000000.0
2006-10-23 09:30:00,5.91778,5.9184,5.91243,5.91353,446000000.0
2006-10-23 10:00:00,5.91383,5.91811,5.91276,5.91708,389000000.0
2006-10-23 10:30:00,5.91755,5.92221,5.91531,5.92174,367000000.0
2006-10-23 11:00:00,5.92147,5.92929,5.9198,5.9287,402000000.0
2006-10-23 11:30:00,5.92956,5.93254,5.92524,5.93135,380000000.0
2006-10-23 12:00:00,5.9319,5.9358,5.92982,5.93264,370000000.0
2006-10-23 12:30:00,5.93265,5.93392,5.92842,5.93384,388000000.0
2006-10-23 13:00:00,5.93318,5.93448,5.93093,5.9312,440000000.0
2006-10-23 13:30:00,5.93043,5.93427,5.92931,5.93149,356000000.0
2006-10-23 14:00:00,5.93164,5.93434,5.92935,5.93367,381000000.0
2006-10-23 14:30:00,5.93364,5.93957,5.93026,5.93712,387000000.0
2006-10-23 15:00:00,5.93736,5.9408,5.93398,5.93942,403000000.0
2006-10-23 15:30:00,5.93991,5.94059,5.936,5.93813,412000000.0
2006-10-23 16:00:00,5.93736,5.9382,5.93303,5.93681,377000000.0
2006-10-23 16:30:00,5.93705,5.93913,5.93361,5.93456,394000000.0
2006-10-23 17:00:00,5.93493,5.93846,5.93298,5.93552,380000000.0
2006-10-23 17:30:00,5.93535,5.93948,5.93314,5.93776,415000000.0
2006-10-23 18:00:00,5.93791,5.93841,5.93323,5.93418,394000000.0
2006-10-23 18:30:00,5.93386,5.93742,5.93224,5.93685,408000000.0
2006-10-23 19:00:00,5.93744,5.93912,5.93523,5.9374,409000000.0
2006-10-23 19:30:00,5.9372,5.93944,5.9351,5.93801,408000000.0
2006-10-23 20:00:00,5.93896,5.93915,5.93503,5.93695,390000000.0
2006-10-23 20:30:00,5.93599,5.93767,5.93286,5.93385,412000000.0
2006-10-23 21:00:00,5.93402,5.93492,5.93189,5.93292,378000000.0
2006-10-23 21:30:00,5.93265,5.93669,5.93221,5.93409,408000000.0
2006-10-23 22:00:00,5.93371,5.93616,5.93271,5.93474,411000000.0
2006-10-23 22:30:00,5.9344,5.93611,5.93148,5.93317,381000000.0
2006-10-23 23:00:00,5.93373,5.937,5.93202,5.93655,389000000.0
2006-10-23 23:30:00,5.93682,5.93748,5.93291,5.935,433000000.0
2006-10-24 00:00:00,5.93515,5.93668,5.93331,5.93331,386000000.0
2006-10-24 00:30:00,5.9334,5.93598,5.93302,5.93524,394000000.0
2006-10-24 01:00:00,5.93538,5.93659,5.93383,5.93533,380000000.0
2006-10-24 01:30:00,5.93524,5.93713,5.93433,5.93519,407000000.0
2006-10-24 02:00:00,5.93527,5.93846,5.93364,5.93846,419000000.0
2006-10-24 02:30:00,5.93811,5.93886,5.93554,5.93748,404000000.0
2006-10-24 03:00:00,5.93674,5.94131,5.93607,5.93883,398000000.0
2006-10-24 03:30:00,5.93906,5.94051,5.93686,5.93707,400000000.0
2006-10-24 04:00:00,5.93728,5.93936,5.93631,5.93654,385000000.0
2006-10-24 04:30:00,5.93652,5.93905,5.93649,5.93756,383000000.0
2006-10-24 05:00:00,5.93713,5.93861,5.93549,5.93715,405000000.0
2006-10-24 05:30:00,5.93748,5.93878,5.93624,5.93822,424000000.0
2006-10-24 06:00:00,5.93729,5.93855,5.9361,5.937,439000000.0
2006-10-24 06:30:00,5.93701,5.93866,5.9359,5.9379,390000000.0
2006-10-24 07:00:00,5.93771,5.93841,5.93513,5.93513,433000000.0
2006-10-24 07:30:00,5.93483,5.94344,5.93483,5.94222,367000000.0
2006-10-24 08:00:00,5.94216,5.94452,5.93829,5.94178,375000000.0
2006-10-24 08:30:00,5.94269,5.94283,5.93846,5.94162,403000000.0
2006-10-24 09:00:00,5.94244,5.94481,5.93702,5.94431,409000000.0
2006-10-24 09:30:00,5.94365,5.94609,5.94177,5.94243,446000000.0
2006-10-24 10:00:00,5.9439,5.9452,5.93823,5.94031,389000000.0
2006-10-24 10:30:00,5.94065,5.94133,5.93473,5.93668,367000000.0
2006-10-24 11:00:00,5.93698,5.94021,5.93443,5.93927,402000000.0
2006-10-24 11:30:00,5.93953,5.94054,5.93653,5.93735,380000000.0
2006-10-24 12:00:00,5.93892,5.93947,5.93526,5.93692,370000000.0
2006-10-24 12:30:00,5.93736,5.94154,5.9371,5.9395,388000000.0
2006-10-24 13:00:00,5.93937,5.94181,5.93826,5.94075,440000000.0
2006-10-24 13:30:00,5.94087,5.94094,5.93445,5.93645,356000000.0
2006-10-24 14:00:00,5.93664,5.93959,5.93532,5.93701,381000000.0
2006-10-24 14:30:00,5.93715,5.93988,5.93585,5.93636,387000000.0
2006-10-24 15:00:00,5.93672,5.9414,5.93621,5.93909,403000000.0
2006-10-24 15:30:00,5.93923,5.94152,5.93842,5.93938,412000000.0
2006-10-24 16:00:00,5.93989,5.94085,5.93681,5.93865,377000000.0
2006-10-24 16:30:00,5.93957,5.93975,5.93477,5.93657,394000000.0
2006-10-24 17:00:00,5.93641,5.93814,5.92592,5.92757,380000000.0
2006-10-24 17:30:00,5.92738,5.929,5.92237,5.92726,415000000.0
2006-10-24 18:00:00,5.92717,5.92888,5.92342,5.92533,394000000.0
2006-10-24 18:30:00,5.9254,5.92748,5.92339,5.92426,408000000.0
2006-10-24 19:00:00,5.92419,5.92594,5.92292,5.92405,409000000.0
2006-10-24 19:30:00,5.9236,5.92565,5.92093,5.92302,408000000.0
2006-10-24 20:00:00,5.92269,5.92555,5.92176,5.92182,390000000.0
2006-10-24 20:30:00,5.9222,5.92715,5.92211,5.92608,412000000.0
2006-10-24 21:00:00,5.92589,5.92958,5.92543,5.92884,378000000.0
2006-10-24 21:30:00,5.92881,5.93133,5.92689,5.92879,408000000.0
2006-10-24 22:00:00,5.92894,5.93057,5.92769,5.92837,411000000.0
2006-10-24 22:30:00,5.92746,5.93126,5.92711,5.93118,381000000.0
2006-10-24 23:00:00,5.93089,5.93273,5.92907,5.93068,389000000.0
2006-10-24 23:30:00,5.93202,5.93384,5.93047,5.93199,433000000.0
2006-10-25 00:00:00,5.93199,5.93264,5.93004,5.93049,386000000.0
2006-10-25 00:30:00,5.931,5.93184,5.92865,5.92907,394000000.0
2006-10-25 01:00:00,5.92922,5.93196,5.9285,5.9303,380000000.0
2006-10-25 01:30:00,5.93061,5.93194,5.92877,5.9302,407000000.0
2006-10-25 02:00:00,5.93017,5.93108,5.92629,5.92685,419000000.0
2006-10-25 02:30:00,5.92716,5.93062,5.92536,5.92626,404000000.0
2006-10-25 03:00:00,5.9271,5.92744,5.92262,5.92645,398000000.0
2006-10-25 03:30:00,5.92662,5.9279,5.92481,5.92599,400000000.0
2006-10-25 04:00:00,5.92636,5.92767,5.92271,5.92543,385000000.0
2006-10-25 04:30:00,5.92414,5.92657,5.92194,5.92539,383000000.0
2006-10-25 05:00:00,5.92558,5.92648,5.92269,5.92355,405000000.0
2006-10-25 05:30:00,5.92364,5.92549,5.92121,5.92222,424000000.0
2006-10-25 06:00:00,5.92398,5.9272,5.923,5.92543,439000000.0
2006-10-25 06:30:00,5.92543,5.92797,5.92497,5.92586,390000000.0
2006-10-25 07:00:00,5.92564,5.92771,5.92439,5.92576,433000000.0
2006-10-25 07:30:00,5.92523,5.92853,5.92261,5.92726,367000000.0
2006-10-25 08:00:00,5.92591,5.92786,5.92434,5.92741,375000000.0
2006-10-25 08:30:00,5.92777,5.92963,5.92493,5.92963,403000000.0
2006-10-25 09:00:00,5.92934,5.93155,5.92703,5.92866,409000000.0
2006-10-25 09:30:00,5.9287,5.92976,5.92412,5.92839,446000000.0
2006-10-25 10:00:00,5.92939,5.9294,5.92051,5.92542,389000000.0
2006-10-25 10:30:00,5.92591,5.92838,5.9244,5.92569,367000000.0
2006-10-25 11:00:00,5.92624,5.92649,5.92183,5.92328,402000000.0
2006-10-25 11:30:00,5.92344,5.9259,5.92242,5.92481,380000000.0
2006-10-25 12:00:00,5.92478,5.9253,5.91951,5.92177,370000000.0
2006-10-25 12:30:00,5.92127,5.92162,5.91483,5.91823,388000000.0
2006-10-25 13:00:00,5.91784,5.91985,5.91451,5.91779,440000000.0
2006-10-25 13:30:00,5.91766,5.91993,5.91558,5.91784,356000000.0
2006-10-25 14:00:00,5.91783,5.92154,5.91637,5.91905,381000000.0
2006-10-25 14:30:00,5.91873,5.91994,5.91436,5.91808,387000000.0
2006-10-25 15:00:00,5.91778,5.92357,5.91612,5.92283,403000000.0
2006-10-25 15:30:00,5.92176,5.92363,5.91777,5.92191,412000000.0
2006-10-25 16:00:00,5.92205,5.92253,5.91254,5.9147,377000000.0
2006-10-25 16:30:00,5.9151,5.91802,5.91296,5.91529,394000000.0
2006-10-25 17:00:00,5.91556,5.91578,5.90978,5.91153,380000000.0
2006-10-25 17:30:00,5.91189,5.91654,5.91184,5.91436,415000000.0
2006-10-25 18:00:00,5.91456,5.91763,5.91293,5.91501,394000000.0
2006-10-25 18:30:00,5.91558,5.9171,5.91297,5.91572,408000000.0
2006-10-25 19:00:00,5.91574,5.91793,5.91399,5.91793,409000000.0
2006-10-25 19:30:00,5.91736,5.91829,5.91474,5.91671,408000000.0
2006-10-25 20:00:00,5.91676,5.92078,5.90115,5.91404,390000000.0
2006-10-25 20:30:00,5.91455,5.91559,5.90141,5.9029,412000000.0
2006-10-25 21:00:00,5.90349,5.90536,5.89945,5.90197,378000000.0
2006-10-25 21:30:00,5.90154,5.90654,5.90154,5.90629,408000000.0
2006-10-25 22:00:00,5.9049,5.90906,5.90471,5.90814,411000000.0
2006-10-25 22:30:00,5.90741,5.90968,5.90579,5.90966,381000000.0
2006-10-25 23:00:00,5.91025,5.91062,5.90691,5.90945,389000000.0
2006-10-25 23:30:00,5.90963,5.91036,5.9051,5.90519,433000000.0
2006-10-26 00:00:00,5.90509,5.90736,5.90067,5.90138,386000000.0
2006-10-26 00:30:00,5.90159,5.904,5.90048,5.90332,394000000.0
2006-10-26 01:00:00,5.9033,5.90477,5.9018,5.90258,380000000.0
2006-10-26 01:30:00,5.90252,5.90495,5.90162,5.90292,407000000.0
2006-10-26 02:00:00,5.90327,5.90415,5.89966,5.90025,419000000.0
2006-10-26 02:30:00,5.90043,5.90268,5.89894,5.90107,404000000.0
2006-10-26 03:00:00,5.90096,5.90241,5.89882,5.89919,398000000.0
2006-10-26 03:30:00,5.90036,5.90157,5.89555,5.89736,400000000.0
2006-10-26 04:00:00,5.89772,5.89794,5.89085,5.89431,385000000.0
2006-10-26 04:30:00,5.89413,5.89506,5.88992,5.89311,383000000.0
2006-10-26 05:00:00,5.89161,5.89373,5.88958,5.89156,405000000.0
2006-10-26 05:30:00,5.89223,5.89469,5.89058,5.8919,424000000.0
2006-10-26 06:00:00,5.89208,5.89618,5.89108,5.89425,439000000.0
2006-10-26 06:30:00,5.89484,5.89706,5.89273,5.89299,390000000.0
2006-10-26 07:00:00,5.89437,5.89705,5.89199,5.89591,433000000.0
2006-10-26 07:30:00,5.89596,5.89762,5.89371,5.89669,367000000.0
2006-10-26 08:00:00,5.89719,5.89855,5.89287,5.89487,375000000.0
2006-10-26 08:30:00,5.89543,5.89543,5.8874,5.88866,403000000.0
2006-10-26 09:00:00,5.88854,5.88854,5.87944,5.88464,409000000.0
2006-10-26 09:30:00,5.88504,5.88639,5.88176,5.88501,446000000.0
2006-10-26 10:00:00,5.88528,5.88658,5.87798,5.88038,389000000.0
2006-10-26 10:30:00,5.88176,5.88432,5.87932,5.88288,367000000.0
2006-10-26 11:00:00,5.8817,5.88465,5.88073,5.88182,402000000.0
2006-10-26 11:30:00,5.88148,5.88423,5.88054,5.88104,380000000.0
2006-10-26 12:00:00,5.88116,5.885,5.88097,5.88435,370000000.0
2006-10-26 12:30:00,5.88463,5.88947,5.88357,5.88786,388000000.0
2006-10-26 13:00:00,5.88727,5.88805,5.88443,5.88557,440000000.0
2006-10-26 13:30:00,5.88569,5.88615,5.88137,5.88475,356000000.0
2006-10-26 14:00:00,5.8848,5.88709,5.88141,5.88343,381000000.0
2006-10-26 14:30:00,5.88395,5.88481,5.87636,5.88021,387000000.0
2006-10-26 15:00:00,5.88094,5.88549,5.87767,5.88313,403000000.0
2006-10-26 15:30:00,5.8839,5.88503,5.87927,5.88309,412000000.0
2006-10-26 16:00:00,5.88382,5.88518,5.87693,5.87855,377000000.0
2006-10-26 16:30:00,5.87847,5.88009,5.8734,5.87683,394000000.0
2006-10-26 17:00:00,5.87723,5.88303,5.87634,5.87726,380000000.0
2006-10-26 17:30:00,5.8766,5.87945,5.87429,5.87891,415000000.0
2006-10-26 18:00:00,5.87815,5.879,5.86554,5.86877,394000000.0
2006-10-26 18:30:00,5.8676,5.87142,5.86372,5.8645,408000000.0
2006-10-26 19:00:00,5.86418,5.86661,5.86338,5.86465,409000000.0
2006-10-26 19:30:00,5.86443,5.86642,5.86221,5.86539,408000000.0
2006-10-26 20:00:00,5.8643,5.87054,5.86357,5.86849,390000000.0
2006-10-26 20:30:00,5.86879,5.87009,5.86493,5.86774,412000000.0
2006-10-26 21:00:00,5.86862,5.86893,5.86516,5.86603,378000000.0
2006-10-26 21:30:00,5.86624,5.86945,5.86615,5.86786,408000000.0
2006-10-26 22:00:00,5.86798,5.86981,5.86703,5.86746,411000000.0
2006-10-26 22:30:00,5.86735,5.86843,5.86489,5.86742,381000000.0
2006-10-26 23:00:00,5.86669,5.86899,5.8655,5.86659,389000000.0
2006-10-26 23:30:00,5.86662,5.8697,5.86618,5.86902,433000000.0
2006-10-27 00:00:00,5.86929,5.86929,5.86617,5.86763,386000000.0
2006-10-27 00:30:00,5.86766,5.86845,5.86454,5.86662,394000000.0
2006-10-27 01:00:00,5.86649,5.86904,5.86577,5.86718,380000000.0
2006-10-27 01:30:00,5.86781,5.87087,5.86718,5.86905,407000000.0
2006-10-27 02:00:00,5.86886,5.87005,5.86349,5.86391,419000000.0
2006-10-27 02:30:00,5.86402,5.86623,5.85953,5.86126,404000000.0
2006-10-27 03:00:00,5.86158,5.86278,5.85676,5.85903,398000000.0
2006-10-27 03:30:00,5.85789,5.86082,5.85651,5.85892,400000000.0
2006-10-27 04:00:00,5.85884,5.86105,5.8581,5.86001,385000000.0
2006-10-27 04:30:00,5.85984,5.8633,5.85897,5.86169,383000000.0
2006-10-27 05:00:00,5.86198,5.86409,5.86043,5.8621,405000000.0
2006-10-27 05:30:00,5.86192,5.86414,5.86036,5.86164,424000000.0
2006-10-27 06:00:00,5.86232,5.86276,5.85945,5.85948,439000000.0
2006-10-27 06:30:00,5.8597,5.86281,5.85969,5.86281,390000000.0
2006-10-27 07:00:00,5.86318,5.86525,5.86121,5.86327,433000000.0
2006-10-27 07:30:00,5.86307,5.86453,5.86053,5.86259,367000000.0
2006-10-27 08:00:00,5.86109,5.87111,5.86109,5.87025,375000000.0
2006-10-27 08:30:00,5.87007,5.87533,5.86892,5.87364,403000000.0
2006-10-27 09:00:00,5.87485,5.87618,5.87228,5.87598,409000000.0
2006-10-27 09:30:00,5.87621,5.87701,5.87061,5.87123,446000000.0
2006-10-27 10:00:00,5.87197,5.87486,5.86964,5.87339,389000000.0
2006-10-27 10:30:00,5.87301,5.8765,5.87258,5.87443,367000000.0
2006-10-27 11:00:00,5.8745,5.88138,5.87386,5.87959,402000000.0
2006-10-27 11:30:00,5.87876,5.88041,5.87751,5.87938,380000000.0
2006-10-27 12:00:00,5.87936,5.87986,5.87652,5.87833,370000000.0
2006-10-27 12:30:00,5.87654,5.8787,5.8727,5.87352,388000000.0
2006-10-27 13:00:00,5.87288,5.87304,5.8682,5.8723,440000000.0
2006-10-27 13:30:00,5.87167,5.87291,5.86927,5.87118,356000000.0
2006-10-27 14:00:00,5.87023,5.87233,5.86657,5.86833,381000000.0
2006-10-27 14:30:00,5.86732,5.86732,5.85273,5.85713,387000000.0
2006-10-27 15:00:00,5.85811,5.85822,5.8417,5.84564,403000000.0
2006-10-27 15:30:00,5.84448,5.8481,5.84022,5.84751,412000000.0
2006-10-27 16:00:00,5.84756,5.85165,5.84513,5.84698,377000000.0
2006-10-27 16:30:00,5.84739,5.85358,5.8458,5.85358,394000000.0
2006-10-27 17:00:00,5.85358,5.85526,5.84968,5.85324,380000000.0
2006-10-27 17:30:00,5.85293,5.85641,5.85055,5.85336,415000000.0
2006-10-27 18:00:00,5.85179,5.85638,5.84592,5.84817,394000000.0
2006-10-27 18:30:00,5.84861,5.8498,5.84686,5.84769,408000000.0
2006-10-27 19:00:00,5.84831,5.85035,5.84675,5.84835,409000000.0
2006-10-27 19:30:00,5.84821,5.85123,5.84616,5.84918,408000000.0
2006-10-27 20:00:00,5.84894,5.85054,5.8469,5.84834,390000000.0
2006-10-27 20:30:00,5.84882,5.8498,5.84668,5.84847,412000000.0
2006-10-27 21:00:00,5.84845,5.84877,5.84419,5.84533,378000000.0
2006-10-27 21:30:00,5.84511,5.84861,5.84441,5.84684,408000000.0
2006-10-27 22:00:00,5.84701,5.84818,5.84445,5.84571,411000000.0
2006-10-27 22:30:00,5.84509,5.84643,5.84362,5.84576,381000000.0
2006-10-30 02:00:00,5.84937,5.85243,5.8484,5.85118,419000000.0
2006-10-30 02:30:00,5.85235,5.85339,5.84998,5.85007,404000000.0
2006-10-30 03:00:00,5.85013,5.85427,5.8497,5.85288,398000000.0
2006-10-30 03:30:00,5.85259,5.85513,5.85125,5.8534,400000000.0
2006-10-30 04:00:00,5.85256,5.8545,5.85115,5.85243,385000000.0
2006-10-30 04:30:00,5.85281,5.85332,5.84805,5.84903,383000000.0
2006-10-30 05:00:00,5.8493,5.85252,5.84897,5.85074,405000000.0
2006-10-30 05:30:00,5.85049,5.8516,5.84846,5.84981,424000000.0
2006-10-30 06:00:00,5.84974,5.85147,5.84853,5.84908,439000000.0
2006-10-30 06:30:00,5.84932,5.85043,5.84835,5.84979,390000000.0
2006-10-30 07:00:00,5.84932,5.85193,5.84808,5.84903,433000000.0
2006-10-30 07:30:00,5.84967,5.85479,5.84905,5.85337,367000000.0
2006-10-30 08:00:00,5.85369,5.8584,5.8525,5.8559,375000000.0
2006-10-30 08:30:00,5.85636,5.85782,5.85134,5.85214,403000000.0
2006-10-30 09:00:00,5.85205,5.85814,5.8489,5.85665,409000000.0
2006-10-30 09:30:00,5.85645,5.85781,5.8511,5.85335,446000000.0
2006-10-30 10:00:00,5.85287,5.85777,5.85146,5.85265,389000000.0
2006-10-30 10:30:00,5.85296,5.85503,5.8497,5.85203,367000000.0
2006-10-30 11:00:00,5.85221,5.85681,5.85174,5.85566,402000000.0
2006-10-30 11:30:00,5.85533,5.85899,5.85253,5.85253,380000000.0
2006-10-30 12:00:00,5.85367,5.85633,5.85165,5.85322,370000000.0
2006-10-30 12:30:00,5.85398,5.85665,5.84977,5.85165,388000000.0
2006-10-30 13:00:00,5.85257,5.85401,5.85052,5.8533,440000000.0
2006-10-30 13:30:00,5.85362,5.85446,5.84945,5.85286,356000000.0
2006-10-30 14:00:00,5.85223,5.85256,5.84633,5.84883,381000000.0
2006-10-30 14:30:00,5.84917,5.85304,5.84752,5.85291,387000000.0
2006-10-30 15:00:00,5.85223,5.85757,5.85183,5.85423,403000000.0
2006-10-30 15:30:00,5.85509,5.8635,5.85412,5.85473,412000000.0
2006-10-30 16:00:00,5.85529,5.85708,5.85037,5.85109,377000000.0
2006-10-30 16:30:00,5.85294,5.85681,5.85149,5.85557,394000000.0
2006-10-30 17:00:00,5.8552,5.85971,5.85225,5.85733,380000000.0
2006-10-30 17:30:00,5.85721,5.85943,5.85415,5.85589,415000000.0
2006-10-30 18:00:00,5.85478,5.85799,5.85414,5.85794,394000000.0
2006-10-30 18:30:00,5.85803,5.85856,5.85418,5.85418,408000000.0
2006-10-30 19:00:00,5.85451,5.85651,5.85189,5.853,409000000.0
2006-10-30 19:30:00,5.85258,5.85622,5.85105,5.85353,408000000.0
2006-10-30 20:00:00,5.85218,5.85521,5.84987,5.85034,390000000.0
2006-10-30 20:30:00,5.85017,5.85282,5.84895,5.85136,412000000.0
2006-10-30 21:00:00,5.85029,5.85169,5.84832,5.85008,378000000.0
2006-10-30 21:30:00,5.8504,5.85185,5.84852,5.84872,408000000.0
2006-10-30 22:00:00,5.8483,5.8516,5.8481,5.84927,411000000.0
2006-10-30 22:30:00,5.85032,5.85151,5.84775,5.84952,381000000.0
2006-10-30 23:00:00,5.84948,5.8503,5.84635,5.84866,389000000.0
2006-10-30 23:30:00,5.84951,5.85244,5.84861,5.85045,433000000.0
2006-10-31 00:00:00,5.85039,5.85589,5.85024,5.85575,386000000.0
2006-10-31 00:30:00,5.85536,5.8569,5.85337,5.85543,394000000.0
2006-10-31 01:00:00,5.85492,5.8558,5.85204,5.85295,380000000.0
2006-10-31 01:30:00,5.85336,5.85648,5.85258,5.85462,407000000.0
2006-10-31 02:00:00,5.85423,5.85934,5.85366,5.85859,419000000.0
2006-10-31 02:30:00,5.85868,5.86049,5.85597,5.85825,404000000.0
2006-10-31 03:00:00,5.8578,5.86015,5.85622,5.85766,398000000.0
2006-10-31 03:30:00,5.85778,5.8595,5.8563,5.85816,400000000.0
2006-10-31 04:00:00,5.85767,5.8581,5.85316,5.85479,385000000.0
2006-10-31 04:30:00,5.85421,5.85613,5.85095,5.85345,383000000.0
2006-10-31 05:00:00,5.85302,5.85601,5.85214,5.85548,405000000.0
2006-10-31 05:30:00,5.8555,5.85634,5.85327,5.85586,424000000.0
2006-10-31 06:00:00,5.8559,5.85647,5.85415,5.85512,439000000.0
2006-10-31 06:30:00,5.85541,5.85787,5.85341,5.85657,390000000.0
2006-10-31 07:00:00,5.85732,5.85991,5.85486,5.85593,433000000.0
2006-10-31 07:30:00,5.85558,5.85656,5.85269,5.85406,367000000.0
2006-10-31 08:00:00,5.8536,5.85603,5.85289,5.85522,375000000.0
2006-10-31 08:30:00,5.85568,5.8561,5.85304,5.85426,403000000.0
2006-10-31 09:00:00,5.85383,5.86688,5.85383,5.86688,409000000.0
2006-10-31 09:30:00,5.8662,5.87284,5.86456,5.86921,446000000.0
2006-10-31 10:00:00,5.86945,5.87057,5.86517,5.8682,389000000.0
2006-10-31 10:30:00,5.86773,5.87112,5.86377,5.86522,367000000.0
2006-10-31 11:00:00,5.86617,5.86903,5.86386,5.86586,402000000.0
2006-10-31 11:30:00,5.86565,5.86911,5.8647,5.8674,380000000.0
2006-10-31 12:00:00,5.86647,5.86821,5.86343,5.86608,370000000.0
2006-10-31 12:30:00,5.86666,5.86894,5.86487,5.86894,388000000.0
2006-10-31 13:00:00,5.86895,5.86977,5.86756,5.86865,440000000.0
2006-10-31 13:30:00,5.86845,5.86864,5.86676,5.86684,356000000.0
2006-10-31 14:00:00,5.86661,5.86705,5.86395,5.86575,381000000.0
2006-10-31 14:30:00,5.86578,5.86636,5.86357,5.86442,387000000.0
2006-10-31 15:00:00,5.8647,5.86579,5.85731,5.85816,403000000.0
2006-10-31 15:30:00,5.85667,5.86405,5.85667,5.86267,412000000.0
2006-10-31 16:00:00,5.8617,5.8624,5.858,5.85956,377000000.0
2006-10-31 16:30:00,5.85943,5.86112,5.85335,5.85428,394000000.0
2006-10-31 17:00:00,5.85464,5.85464,5.82827,5.82921,380000000.0
2006-10-31 17:30:00,5.82869,5.83372,5.82442,5.83359,415000000.0
2006-10-31 18:00:00,5.83313,5.83313,5.82766,5.82916,394000000.0
2006-10-31 18:30:00,5.82978,5.83093,5.82518,5.82859,408000000.0
2006-10-31 19:00:00,5.82834,5.83129,5.82561,5.83053,409000000.0
2006-10-31 19:30:00,5.83009,5.83158,5.82841,5.83044,408000000.0
2006-10-31 20:00:00,5.82981,5.83436,5.82956,5.83404,390000000.0
2006-10-31 20:30:00,5.8334,5.8352,5.83119,5.83481,412000000.0
2006-10-31 21:00:00,5.83424,5.83502,5.83073,5.83296,378000000.0
2006-10-31 21:30:00,5.83413,5.83685,5.8317,5.83341,408000000.0
2006-10-31 22:00:00,5.83306,5.83458,5.83095,5.8342,411000000.0
2006-10-31 22:30:00,5.83365,5.83476,5.83143,5.83259,381000000.0
2006-10-31 23:00:00,5.8327,5.83449,5.83195,5.83274,389000000.0
2006-10-31 23:30:00,5.83321,5.83503,5.83203,5.83406,433000000.0
2006-11-01 00:00:00,5.83431,5.83513,5.83111,5.83283,386000000.0
2006-11-01 00:30:00,5.83324,5.83444,5.83073,5.83177,394000000.0
2006-11-01 01:00:00,5.83206,5.83365,5.83055,5.83177,380000000.0
2006-11-01 01:30:00,5.83183,5.83515,5.83076,5.83318,407000000.0
2006-11-01 02:00:00,5.83336,5.83512,5.83172,5.8329,419000000.0
2006-11-01 02:30:00,5.8334,5.83481,5.83143,5.83218,404000000.0
2006-11-01 03:00:00,5.83194,5.8351,5.83194,5.83366,398000000.0
2006-11-01 03:30:00,5.8338,5.83484,5.83132,5.83236,400000000.0
2006-11-01 04:00:00,5.832,5.83402,5.83123,5.83299,385000000.0
2006-11-01 04:30:00,5.83278,5.83514,5.83177,5.83343,383000000.0
2006-11-01 05:00:00,5.83372,5.83571,5.83296,5.83419,405000000.0
2006-11-01 05:30:00,5.83427,5.83535,5.83272,5.83378,424000000.0
2006-11-01 06:00:00,5.83397,5.83513,5.83232,5.83296,439000000.0
2006-11-01 06:30:00,5.83329,5.83549,5.8325,5.83365,390000000.0
2006-11-01 07:00:00,5.83402,5.83515,5.83241,5.83323,433000000.0
2006-11-01 07:30:00,5.83315,5.83577,5.83267,5.83577,367000000.0
2006-11-01 08:00:00,5.83465,5.83575,5.83226,5.83453,375000000.0
2006-11-01 08:30:00,5.8349,5.83765,5.8336,5.83742,403000000.0
2006-11-01 09:00:00,5.83709,5.8388,5.83523,5.83641,409000000.0
2006-11-01 09:30:00,5.83578,5.84269,5.8353,5.84083,446000000.0
2006-11-01 10:00:00,5.84164,5.84309,5.8377,5.84143,389000000.0
2006-11-01 10:30:00,5.84072,5.84265,5.83597,5.83741,367000000.0
2006-11-01 11:00:00,5.83667,5.84072,5.83477,5.83961,402000000.0
2006-11-01 11:30:00,5.83966,5.84188,5.83789,5.84081,380000000.0
2006-11-01 12:00:00,5.84099,5.84233,5.83565,5.83827,370000000.0
2006-11-01 12:30:00,5.83776,5.83909,5.83595,5.83741,388000000.0
2006-11-01 13:00:00,5.83785,5.83929,5.83635,5.83908,440000000.0
2006-11-01 13:30:00,5.83873,5.83998,5.832,5.832,356000000.0
2006-11-01 14:00:00,5.83327,5.83689,5.83183,5.83571,381000000.0
2006-11-01 14:30:00,5.83597,5.83926,5.83363,5.83789,387000000.0
2006-11-01 15:00:00,5.83888,5.84201,5.83562,5.83754,403000000.0
2006-11-01 15:30:00,5.83777,5.84169,5.8361,5.83751,412000000.0
2006-11-01 16:00:00,5.83649,5.83658,5.83267,5.834,377000000.0
2006-11-01 16:30:00,5.83401,5.83657,5.83184,5.83224,394000000.0
2006-11-01 17:00:00,5.83031,5.83133,5.81841,5.8261,380000000.0
2006-11-01 17:30:00,5.82568,5.83596,5.8235,5.83042,415000000.0
2006-11-01 18:00:00,5.83046,5.83377,5.82843,5.83126,394000000.0
2006-11-01 18:30:00,5.83095,5.83263,5.82761,5.83066,408000000.0
2006-11-01 19:00:00,5.83073,5.83448,5.82889,5.83293,409000000.0
2006-11-01 19:30:00,5.83296,5.83436,5.82985,5.83372,408000000.0
2006-11-01 20:00:00,5.8339,5.83505,5.832,5.83365,390000000.0
2006-11-01 20:30:00,5.83327,5.83407,5.82844,5.83046,412000000.0
2006-11-01 21:00:00,5.83111,5.83395,5.83033,5.83207,378000000.0
2006-11-01 21:30:00,5.83235,5.83297,5.82608,5.82859,408000000.0
2006-11-01 22:00:00,5.82793,5.83835,5.8267,5.83459,411000000.0
2006-11-01 22:30:00,5.8344,5.83923,5.83382,5.83634,381000000.0
2006-11-01 23:00:00,5.83747,5.83935,5.83613,5.83648,389000000.0
2006-11-01 23:30:00,5.83782,5.83886,5.8355,5.83623,433000000.0
2006-11-02 00:00:00,5.83671,5.83751,5.83388,5.83662,386000000.0
2006-11-02 00:30:00,5.83625,5.83923,5.83566,5.83687,394000000.0
2006-11-02 01:00:00,5.8378,5.83825,5.83556,5.83688,380000000.0
2006-11-02 01:30:00,5.83775,5.83909,5.83566,5.8385,407000000.0
2006-11-02 02:00:00,5.83811,5.83878,5.83446,5.83536,419000000.0
2006-11-02 02:30:00,5.83614,5.84378,5.83544,5.84115,404000000.0
2006-11-02 03:00:00,5.84167,5.84559,5.84041,5.84218,398000000.0
2006-11-02 03:30:00,5.84238,5.84323,5.8368,5.83784,400000000.0
2006-11-02 04:00:00,5.83748,5.83985,5.83672,5.83895,385000000.0
2006-11-02 04:30:00,5.83942,5.84045,5.83765,5.83936,383000000.0
2006-11-02 05:00:00,5.83896,5.83996,5.83673,5.83766,405000000.0
2006-11-02 05:30:00,5.83743,5.83869,5.83626,5.83768,424000000.0
2006-11-02 06:00:00,5.83801,5.83984,5.83666,5.83843,439000000.0
2006-11-02 06:30:00,5.8385,5.83891,5.83545,5.8363,390000000.0
2006-11-02 07:00:00,5.8368,5.83997,5.8365,5.83927,433000000.0
2006-11-02 07:30:00,5.83931,5.83975,5.83653,5.83717,367000000.0
2006-11-02 08:00:00,5.83677,5.83795,5.83263,5.8353,375000000.0
2006-11-02 08:30:00,5.83563,5.84062,5.83374,5.83964,403000000.0
2006-11-02 09:00:00,5.83905,5.84372,5.83741,5.84075,409000000.0
2006-11-02 09:30:00,5.84149,5.8448,5.83946,5.84278,446000000.0
2006-11-02 10:00:00,5.8415,5.8429,5.83477,5.83882,389000000.0
2006-11-02 10:30:00,5.83908,5.83908,5.83485,5.83699,367000000.0
2006-11-02 11:00:00,5.83711,5.83783,5.83192,5.83372,402000000.0
2006-11-02 11:30:00,5.83375,5.8354,5.83095,5.83274,380000000.0
2006-11-02 12:00:00,5.83292,5.83686,5.83191,5.8339,370000000.0
2006-11-02 12:30:00,5.83444,5.83491,5.83038,5.83238,388000000.0
2006-11-02 13:00:00,5.83341,5.83472,5.83156,5.83299,440000000.0
2006-11-02 13:30:00,5.83343,5.83444,5.8285,5.83083,356000000.0
2006-11-02 14:00:00,5.83033,5.83399,5.83006,5.83169,381000000.0
2006-11-02 14:30:00,5.83061,5.83225,5.82877,5.83118,387000000.0
2006-11-02 15:00:00,5.83183,5.83368,5.82822,5.82978,403000000.0
2006-11-02 15:30:00,5.82963,5.83653,5.82767,5.83522,412000000.0
2006-11-02 16:00:00,5.83623,5.83705,5.83194,5.83387,377000000.0
2006-11-02 16:30:00,5.83382,5.83398,5.82847,5.8315,394000000.0
2006-11-02 17:00:00,5.83089,5.83749,5.82976,5.83615,380000000.0
2006-11-02 17:30:00,5.83636,5.83682,5.83099,5.83229,415000000.0
2006-11-02 18:00:00,5.83253,5.8338,5.82884,5.83021,394000000.0
2006-11-02 18:30:00,5.83055,5.83055,5.82465,5.82717,408000000.0
2006-11-02 19:00:00,5.82731,5.83109,5.82663,5.82979,409000000.0
2006-11-02 19:30:00,5.83006,5.83413,5.82749,5.8317,408000000.0
2006-11-02 20:00:00,5.83128,5.8315,5.82695,5.82823,390000000.0
2006-11-02 20:30:00,5.82783,5.82788,5.82463,5.82505,412000000.0
2006-11-02 21:00:00,5.82514,5.82778,5.82428,5.82528,378000000.0
2006-11-02 21:30:00,5.82511,5.82855,5.82424,5.82601,408000000.0
2006-11-02 22:00:00,5.82679,5.82837,5.82531,5.8279,411000000.0
2006-11-02 22:30:00,5.8277,5.82951,5.82619,5.82707,381000000.0
2006-11-02 23:00:00,5.82745,5.82879,5.82595,5.82663,389000000.0
2006-11-02 23:30:00,5.82731,5.82902,5.82505,5.82678,433000000.0
2006-11-03 00:00:00,5.82808,5.8285,5.82415,5.82517,386000000.0
2006-11-03 00:30:00,5.82532,5.82875,5.82407,5.82738,394000000.0
2006-11-03 01:00:00,5.82702,5.82858,5.82557,5.82731,380000000.0
2006-11-03 01:30:00,5.82761,5.8286,5.82591,5.82715,407000000.0
2006-11-03 02:00:00,5.82677,5.82905,5.82644,5.82739,419000000.0
2006-11-03 02:30:00,5.82754,5.82953,5.82636,5.82827,404000000.0
2006-11-03 03:00:00,5.8286,5.82931,5.8263,5.82743,398000000.0
2006-11-03 03:30:00,5.82714,5.82902,5.82607,5.82808,400000000.0
2006-11-03 04:00:00,5.82795,5.82922,5.82626,5.82788,385000000.0
2006-11-03 04:30:00,5.82748,5.82936,5.82627,5.82663,383000000.0
2006-11-03 05:00:00,5.82665,5.82855,5.8256,5.82617,405000000.0
2006-11-03 05:30:00,5.82644,5.82872,5.82568,5.82696,424000000.0
2006-11-03 06:00:00,5.82742,5.82816,5.8253,5.826,439000000.0
2006-11-03 06:30:00,5.82608,5.82876,5.82586,5.82744,390000000.0
2006-11-03 07:00:00,5.82729,5.82894,5.82638,5.82772,433000000.0
2006-11-03 07:30:00,5.82728,5.82937,5.826,5.82731,367000000.0
2006-11-03 08:00:00,5.82701,5.82894,5.82612,5.82841,375000000.0
2006-11-03 08:30:00,5.82833,5.83015,5.82637,5.82781,403000000.0
2006-11-03 09:00:00,5.82697,5.82972,5.82564,5.82933,409000000.0
2006-11-03 09:30:00,5.82781,5.83356,5.82762,5.83344,446000000.0
2006-11-03 10:00:00,5.8332,5.8337,5.82941,5.83166,389000000.0
2006-11-03 10:30:00,5.83153,5.83361,5.82784,5.82942,367000000.0
2006-11-03 11:00:00,5.82873,5.8315,5.82815,5.8294,402000000.0
2006-11-03 11:30:00,5.83058,5.83079,5.82658,5.82822,380000000.0
2006-11-03 12:00:00,5.82844,5.83293,5.82692,5.8318,370000000.0
2006-11-03 12:30:00,5.83178,5.83252,5.82894,5.83088,388000000.0
2006-11-03 13:00:00,5.83096,5.83166,5.8279,5.82946,440000000.0
2006-11-03 13:30:00,5.82916,5.83036,5.82725,5.82934,356000000.0
2006-11-03 14:00:00,5.82913,5.8315,5.82736,5.83031,381000000.0
2006-11-03 14:30:00,5.83064,5.83298,5.82908,5.83051,387000000.0
2006-11-03 15:00:00,5.83059,5.83837,5.82979,5.8312,403000000.0
2006-11-03 15:30:00,5.83678,5.87044,5.83139,5.87028,412000000.0
2006-11-03 16:00:00,5.87033,5.87084,5.86242,5.86503,377000000.0
2006-11-03 16:30:00,5.86509,5.86717,5.86006,5.86006,394000000.0
2006-11-03 17:00:00,5.8629,5.87157,5.85839,5.86343,380000000.0
2006-11-03 17:30:00,5.86423,5.86704,5.86279,5.86289,415000000.0
2006-11-03 18:00:00,5.8626,5.86508,5.85969,5.86424,394000000.0
2006-11-03 18:30:00,5.8627,5.86431,5.86,5.86155,408000000.0
2006-11-03 19:00:00,5.8615,5.86604,5.86011,5.86192,409000000.0
2006-11-03 19:30:00,5.86183,5.86434,5.85926,5.86078,408000000.0
2006-11-03 20:00:00,5.8605,5.86209,5.85895,5.85909,390000000.0
2006-11-03 20:30:00,5.86048,5.86108,5.85653,5.8574,412000000.0
2006-11-03 21:00:00,5.85746,5.85932,5.85541,5.85545,378000000.0
2006-11-03 21:30:00,5.85679,5.8577,5.8542,5.85735,408000000.0
2006-11-03 22:00:00,5.85698,5.8576,5.85484,5.85562,411000000.0
2006-11-03 22:30:00,5.85541,5.85853,5.85525,5.85646,381000000.0
2006-11-03 23:00:00,5.85652,5.85689,5.85411,5.85522,389000000.0
2006-11-03 23:30:00,5.85549,5.85723,5.85471,5.8555,433000000.0
2006-11-06 02:00:00,5.85587,5.8568,5.85323,5.85522,419000000.0
2006-11-06 02:30:00,5.85549,5.85772,5.85419,5.85766,404000000.0
2006-11-06 03:00:00,5.85739,5.86145,5.85574,5.85826,398000000.0
2006-11-06 03:30:00,5.85775,5.86145,5.85727,5.85937,400000000.0
2006-11-06 04:00:00,5.85862,5.86132,5.85802,5.8597,385000000.0
2006-11-06 04:30:00,5.8598,5.86109,5.85803,5.85884,383000000.0
2006-11-06 05:00:00,5.85937,5.86137,5.85787,5.85957,405000000.0
2006-11-06 05:30:00,5.8598,5.86154,5.85861,5.86013,424000000.0
2006-11-06 06:00:00,5.86019,5.86159,5.85901,5.86019,439000000.0
2006-11-06 06:30:00,5.8604,5.86229,5.85906,5.8613,390000000.0
2006-11-06 07:00:00,5.86133,5.86269,5.85956,5.8615,433000000.0
2006-11-06 07:30:00,5.86143,5.86329,5.86057,5.86194,367000000.0
2006-11-06 08:00:00,5.86307,5.86346,5.86076,5.86168,375000000.0
2006-11-06 08:30:00,5.86197,5.86222,5.8593,5.8607,403000000.0
2006-11-06 09:00:00,5.86045,5.86129,5.85616,5.85732,409000000.0
2006-11-06 09:30:00,5.85601,5.86165,5.85601,5.85971,446000000.0
2006-11-06 10:00:00,5.86066,5.86626,5.85861,5.86328,389000000.0
2006-11-06 10:30:00,5.86368,5.8646,5.85957,5.86319,367000000.0
2006-11-06 11:00:00,5.86195,5.8653,5.86111,5.86471,402000000.0
2006-11-06 11:30:00,5.86443,5.86891,5.86226,5.86323,380000000.0
2006-11-06 12:00:00,5.86371,5.86581,5.86071,5.86267,370000000.0
2006-11-06 12:30:00,5.86263,5.86418,5.86069,5.86226,388000000.0
2006-11-06 13:00:00,5.86355,5.86679,5.86203,5.86567,440000000.0
2006-11-06 13:30:00,5.86653,5.8671,5.86379,5.86382,356000000.0
2006-11-06 14:00:00,5.86382,5.86647,5.86132,5.86434,381000000.0
2006-11-06 14:30:00,5.86341,5.86708,5.8623,5.8642,387000000.0
2006-11-06 15:00:00,5.86518,5.86645,5.86007,5.86115,403000000.0
2006-11-06 15:30:00,5.86083,5.86717,5.8598,5.86522,412000000.0
2006-11-06 16:00:00,5.86463,5.86561,5.86079,5.86193,377000000.0
2006-11-06 16:30:00,5.86183,5.86311,5.85623,5.86045,394000000.0
2006-11-06 17:00:00,5.86043,5.86192,5.85728,5.8612,380000000.0
2006-11-06 17:30:00,5.86121,5.8624,5.85687,5.86131,415000000.0
2006-11-06 18:00:00,5.86086,5.86141,5.8571,5.85979,394000000.0
2006-11-06 18:30:00,5.86081,5.8614,5.85746,5.85838,408000000.0
2006-11-06 19:00:00,5.85851,5.86025,5.85559,5.85656,409000000.0
2006-11-06 19:30:00,5.85637,5.85855,5.85366,5.85411,408000000.0
2006-11-06 20:00:00,5.85475,5.85792,5.85376,5.85651,390000000.0
2006-11-06 20:30:00,5.85499,5.85737,5.85442,5.85513,412000000.0
2006-11-06 21:00:00,5.8552,5.85758,5.85365,5.85411,378000000.0
2006-11-06 21:30:00,5.85439,5.85704,5.85396,5.85702,408000000.0
2006-11-06 22:00:00,5.85712,5.85712,5.85385,5.85531,411000000.0
2006-11-06 22:30:00,5.85545,5.85753,5.85439,5.85597,381000000.0
2006-11-06 23:00:00,5.85471,5.85716,5.85387,5.85458,389000000.0
2006-11-06 23:30:00,5.85525,5.85723,5.85287,5.85378,433000000.0
2006-11-07 00:00:00,5.85557,5.85602,5.85031,5.85238,386000000.0
2006-11-07 00:30:00,5.85313,5.85313,5.84911,5.84911,394000000.0
2006-11-07 01:00:00,5.84981,5.85415,5.84924,5.8537,380000000.0
2006-11-07 01:30:00,5.85377,5.85605,5.85289,5.85307,407000000.0
2006-11-07 02:00:00,5.8534,5.85546,5.8528,5.85339,419000000.0
2006-11-07 02:30:00,5.85344,5.85482,5.85139,5.85347,404000000.0
2006-11-07 03:00:00,5.85348,5.85442,5.84742,5.84874,398000000.0
2006-11-07 03:30:00,5.84729,5.85021,5.84703,5.84799,400000000.0
2006-11-07 04:00:00,5.84769,5.84988,5.84467,5.84837,385000000.0
2006-11-07 04:30:00,5.84856,5.84922,5.8451,5.84591,383000000.0
2006-11-07 05:00:00,5.84606,5.84714,5.8442,5.8468,405000000.0
2006-11-07 05:30:00,5.84697,5.84813,5.84508,5.84758,424000000.0
2006-11-07 06:00:00,5.84856,5.8487,5.83873,5.83991,439000000.0
2006-11-07 06:30:00,5.83991,5.8407,5.83347,5.83464,390000000.0
2006-11-07 07:00:00,5.83378,5.83562,5.83188,5.834,433000000.0
2006-11-07 07:30:00,5.83387,5.83595,5.83273,5.83434,367000000.0
2006-11-07 08:00:00,5.83467,5.83738,5.83202,5.83683,375000000.0
2006-11-07 08:30:00,5.83675,5.84241,5.83588,5.83935,403000000.0
2006-11-07 09:00:00,5.83895,5.84079,5.83603,5.8365,409000000.0
2006-11-07 09:30:00,5.83716,5.84264,5.83665,5.83968,446000000.0
2006-11-07 10:00:00,5.83931,5.84243,5.83841,5.84136,389000000.0
2006-11-07 10:30:00,5.84125,5.84212,5.83817,5.84083,367000000.0
2006-11-07 11:00:00,5.84093,5.84274,5.83731,5.83897,402000000.0
2006-11-07 11:30:00,5.83786,5.83794,5.83402,5.83715,380000000.0
2006-11-07 12:00:00,5.837,5.84214,5.83552,5.8403,370000000.0
2006-11-07 12:30:00,5.84068,5.84169,5.8383,5.84061,388000000.0
2006-11-07 13:00:00,5.84089,5.84169,5.83884,5.83975,440000000.0
2006-11-07 13:30:00,5.83939,5.84232,5.8392,5.84133,356000000.0
2006-11-07 14:00:00,5.84086,5.84197,5.83903,5.84144,381000000.0
2006-11-07 14:30:00,5.84182,5.84263,5.83914,5.83918,387000000.0
2006-11-07 15:00:00,5.8392,5.84155,5.83353,5.83475,403000000.0
2006-11-07 15:30:00,5.8356,5.83572,5.82712,5.82809,412000000.0
2006-11-07 16:00:00,5.82794,5.8281,5.82089,5.82331,377000000.0
2006-11-07 16:30:00,5.82307,5.82349,5.8123,5.81652,394000000.0
2006-11-07 17:00:00,5.81601,5.81747,5.8112,5.81463,380000000.0
2006-11-07 17:30:00,5.81368,5.82254,5.81312,5.81984,415000000.0
2006-11-07 18:00:00,5.81927,5.82225,5.81727,5.81929,394000000.0
2006-11-07 18:30:00,5.81851,5.8194,5.8143,5.81645,408000000.0
2006-11-07 19:00:00,5.81739,5.81891,5.81543,5.81686,409000000.0
2006-11-07 19:30:00,5.8168,5.81765,5.81447,5.81563,408000000.0
2006-11-07 20:00:00,5.81513,5.8177,5.81331,5.81711,390000000.0
2006-11-07 20:30:00,5.81724,5.82219,5.81581,5.81925,412000000.0
2006-11-07 21:00:00,5.81932,5.82635,5.81825,5.82618,378000000.0
2006-11-07 21:30:00,5.82597,5.8351,5.82494,5.83454,408000000.0
2006-11-07 22:00:00,5.83425,5.836,5.83169,5.83379,411000000.0
2006-11-07 22:30:00,5.8353,5.8355,5.83066,5.8331,381000000.0
2006-11-07 23:00:00,5.83281,5.83418,5.83123,5.83158,389000000.0
2006-11-07 23:30:00,5.83324,5.83362,5.82964,5.83038,433000000.0
2006-11-08 00:00:00,5.83053,5.83161,5.82712,5.82822,386000000.0
2006-11-08 00:30:00,5.82969,5.82969,5.82593,5.8271,394000000.0
2006-11-08 01:00:00,5.82699,5.82937,5.82577,5.82819,380000000.0
2006-11-08 01:30:00,5.82841,5.8321,5.82764,5.83026,407000000.0
2006-11-08 02:00:00,5.8305,5.83166,5.8277,5.82985,419000000.0
2006-11-08 02:30:00,5.83142,5.83375,5.82985,5.83064,404000000.0
2006-11-08 03:00:00,5.83146,5.83202,5.82636,5.82784,398000000.0
2006-11-08 03:30:00,5.82804,5.83076,5.82691,5.82905,400000000.0
2006-11-08 04:00:00,5.82872,5.8316,5.82824,5.82926,385000000.0
2006-11-08 04:30:00,5.82909,5.8324,5.82833,5.83121,383000000.0
2006-11-08 05:00:00,5.83121,5.83328,5.8305,5.83217,405000000.0
2006-11-08 05:30:00,5.83253,5.83253,5.82959,5.83189,424000000.0
2006-11-08 06:00:00,5.8324,5.8324,5.82888,5.83005,439000000.0
2006-11-08 06:30:00,5.83027,5.83144,5.82799,5.82913,390000000.0
2006-11-08 07:00:00,5.82886,5.83088,5.82386,5.82986,433000000.0
2006-11-08 07:30:00,5.82969,5.83218,5.82325,5.8285,367000000.0
2006-11-08 08:00:00,5.82937,5.83188,5.8228,5.82911,375000000.0
2006-11-08 08:30:00,5.83103,5.83224,5.82308,5.83097,403000000.0
2006-11-08 09:00:00,5.83124,5.83644,5.82371,5.83473,409000000.0
2006-11-08 09:30:00,5.83454,5.83661,5.83058,5.83219,446000000.0
2006-11-08 10:00:00,5.83275,5.83427,5.8298,5.83061,389000000.0
2006-11-08 10:30:00,5.82976,5.8317,5.82251,5.82469,367000000.0
2006-11-08 11:00:00,5.82583,5.82583,5.81554,5.81756,402000000.0
2006-11-08 11:30:00,5.81823,5.81992,5.81593,5.8194,380000000.0
2006-11-08 12:00:00,5.82093,5.82236,5.81884,5.82183,370000000.0
2006-11-08 12:30:00,5.82201,5.8244,5.82069,5.82371,388000000.0
2006-11-08 13:00:00,5.82409,5.82416,5.81977,5.82296,440000000.0
2006-11-08 13:30:00,5.82341,5.82382,5.82026,5.82209,356000000.0
2006-11-08 14:00:00,5.82139,5.82735,5.82066,5.82511,381000000.0
2006-11-08 14:30:00,5.82468,5.82875,5.82331,5.82755,387000000.0
2006-11-08 15:00:00,5.82823,5.83363,5.82695,5.83141,403000000.0
2006-11-08 15:30:00,5.83324,5.83543,5.82884,5.8309,412000000.0
2006-11-08 16:00:00,5.83236,5.84259,5.8308,5.83695,377000000.0
2006-11-08 16:30:00,5.83539,5.84377,5.83539,5.84005,394000000.0
2006-11-08 17:00:00,5.83852,5.84054,5.83368,5.8345,380000000.0
2006-11-08 17:30:00,5.83384,5.84019,5.83343,5.83972,415000000.0
2006-11-08 18:00:00,5.83908,5.83908,5.82907,5.83158,394000000.0
2006-11-08 18:30:00,5.83169,5.83349,5.8294,5.83097,408000000.0
2006-11-08 19:00:00,5.83159,5.83508,5.82959,5.83063,409000000.0
2006-11-08 19:30:00,5.83152,5.83533,5.82839,5.83409,408000000.0
2006-11-08 20:00:00,5.83254,5.83446,5.82819,5.83051,390000000.0
2006-11-08 20:30:00,5.83021,5.83338,5.82961,5.83155,412000000.0
2006-11-08 21:00:00,5.83207,5.8353,5.8299,5.83406,378000000.0
2006-11-08 21:30:00,5.83412,5.83477,5.83015,5.83201,408000000.0
2006-11-08 22:00:00,5.83192,5.83494,5.83022,5.83243,411000000.0
2006-11-08 22:30:00,5.83371,5.8382,5.8319,5.83719,381000000.0
2006-11-08 23:00:00,5.83713,5.83984,5.83606,5.83664,389000000.0
2006-11-08 23:30:00,5.837,5.83968,5.83638,5.83749,433000000.0
2006-11-09 00:00:00,5.83893,5.83993,5.83632,5.83766,386000000.0
2006-11-09 00:30:00,5.83792,5.83927,5.83611,5.83763,394000000.0
2006-11-09 01:00:00,5.83667,5.84015,5.83425,5.83956,380000000.0
2006-11-09 01:30:00,5.84032,5.84032,5.83661,5.83752,407000000.0
2006-11-09 02:00:00,5.8377,5.84014,5.83648,5.83769,419000000.0
2006-11-09 02:30:00,5.83733,5.84203,5.83733,5.8402,404000000.0
2006-11-09 03:00:00,5.84048,5.84179,5.83783,5.83841,398000000.0
2006-11-09 03:30:00,5.83866,5.84076,5.83709,5.83948,400000000.0
2006-11-09 04:00:00,5.83957,5.84095,5.83579,5.83768,385000000.0
2006-11-09 04:30:00,5.83779,5.83855,5.83536,5.83717,383000000.0
2006-11-09 05:00:00,5.83719,5.83878,5.83528,5.83643,405000000.0
2006-11-09 05:30:00,5.83668,5.83854,5.83509,5.83605,424000000.0
2006-11-09 06:00:00,5.83583,5.83831,5.83407,5.83465,439000000.0
2006-11-09 06:30:00,5.83474,5.83662,5.83256,5.83395,390000000.0
2006-11-09 07:00:00,5.8343,5.83634,5.83255,5.83487,433000000.0
2006-11-09 07:30:00,5.83479,5.83605,5.83333,5.83571,367000000.0
2006-11-09 08:00:00,5.83538,5.83698,5.83403,5.83532,375000000.0
2006-11-09 08:30:00,5.83555,5.83997,5.83423,5.83726,403000000.0
2006-11-09 09:00:00,5.83696,5.83795,5.83124,5.83163,409000000.0
2006-11-09 09:30:00,5.83214,5.8338,5.82675,5.82783,446000000.0
2006-11-09 10:00:00,5.82776,5.83022,5.82491,5.82878,389000000.0
2006-11-09 10:30:00,5.82853,5.82933,5.82528,5.82702,367000000.0
2006-11-09 11:00:00,5.82673,5.82879,5.82527,5.82729,402000000.0
2006-11-09 11:30:00,5.82667,5.8304,5.82454,5.82978,380000000.0
2006-11-09 12:00:00,5.83067,5.83403,5.82996,5.8328,370000000.0
2006-11-09 12:30:00,5.83306,5.83375,5.82641,5.82862,388000000.0
2006-11-09 13:00:00,5.82776,5.83267,5.825,5.83011,440000000.0
2006-11-09 13:30:00,5.82888,5.83082,5.82679,5.82847,356000000.0
2006-11-09 14:00:00,5.8282,5.83193,5.8266,5.82776,381000000.0
2006-11-09 14:30:00,5.82789,5.83129,5.82158,5.82643,387000000.0
2006-11-09 15:00:00,5.82482,5.82482,5.82043,5.82262,403000000.0
2006-11-09 15:30:00,5.8238,5.84102,5.82205,5.83427,412000000.0
2006-11-09 16:00:00,5.83439,5.83559,5.82933,5.83112,377000000.0
2006-11-09 16:30:00,5.83082,5.83149,5.82349,5.82528,394000000.0
2006-11-09 17:00:00,5.82613,5.82647,5.81515,5.81883,380000000.0
2006-11-09 17:30:00,5.81779,5.82458,5.81728,5.82255,415000000.0
2006-11-09 18:00:00,5.82255,5.82351,5.80717,5.80999,394000000.0
2006-11-09 18:30:00,5.81108,5.81116,5.79819,5.80415,408000000.0
2006-11-09 19:00:00,5.80519,5.80686,5.80288,5.80442,409000000.0
2006-11-09 19:30:00,5.80542,5.80601,5.80192,5.80418,408000000.0
2006-11-09 20:00:00,5.80376,5.80544,5.80049,5.80206,390000000.0
2006-11-09 20:30:00,5.80191,5.80512,5.80138,5.80281,412000000.0
2006-11-09 21:00:00,5.80341,5.80519,5.80187,5.80431,378000000.0
2006-11-09 21:30:00,5.80457,5.80982,5.80335,5.80895,408000000.0
2006-11-09 22:00:00,5.80796,5.80972,5.80524,5.8078,411000000.0
2006-11-09 22:30:00,5.80753,5.80925,5.80569,5.80755,381000000.0
2006-11-09 23:00:00,5.80815,5.80908,5.80561,5.8058,389000000.0
2006-11-09 23:30:00,5.80668,5.80785,5.80437,5.8057,433000000.0
2006-11-10 00:00:00,5.80636,5.80699,5.80168,5.80237,386000000.0
2006-11-10 00:30:00,5.80279,5.80376,5.7988,5.80194,394000000.0
2006-11-10 01:00:00,5.80209,5.80416,5.80066,5.80257,380000000.0
2006-11-10 01:30:00,5.80243,5.80563,5.80166,5.8039,407000000.0
2006-11-10 02:00:00,5.80394,5.80564,5.80257,5.80319,419000000.0
2006-11-10 02:30:00,5.80305,5.80414,5.80028,5.80187,404000000.0
2006-11-10 03:00:00,5.80184,5.80261,5.79926,5.80091,398000000.0
2006-11-10 03:30:00,5.80097,5.80306,5.79805,5.79883,400000000.0
2006-11-10 04:00:00,5.79733,5.7977,5.78824,5.79064,385000000.0
2006-11-10 04:30:00,5.79132,5.7937,5.78793,5.79003,383000000.0
2006-11-10 05:00:00,5.79006,5.79371,5.78807,5.79062,405000000.0
2006-11-10 05:30:00,5.79034,5.79364,5.78954,5.7926,424000000.0
2006-11-10 06:00:00,5.79279,5.79456,5.79113,5.79238,439000000.0
2006-11-10 06:30:00,5.79335,5.79454,5.79111,5.79366,390000000.0
2006-11-10 07:00:00,5.79329,5.79518,5.78925,5.79136,433000000.0
2006-11-10 07:30:00,5.791,5.7949,5.79082,5.79136,367000000.0
2006-11-10 08:00:00,5.79101,5.7976,5.79064,5.79712,375000000.0
2006-11-10 08:30:00,5.79644,5.79691,5.79437,5.79543,403000000.0
2006-11-10 09:00:00,5.79489,5.79644,5.78975,5.79169,409000000.0
2006-11-10 09:30:00,5.79164,5.79688,5.78736,5.7941,446000000.0
2006-11-10 10:00:00,5.79468,5.79468,5.78731,5.78752,389000000.0
2006-11-10 10:30:00,5.78744,5.79013,5.77888,5.78054,367000000.0
2006-11-10 11:00:00,5.77903,5.78563,5.77527,5.78224,402000000.0
2006-11-10 11:30:00,5.78405,5.78764,5.78127,5.78254,380000000.0
2006-11-10 12:00:00,5.78247,5.78797,5.78096,5.78533,370000000.0
2006-11-10 12:30:00,5.78516,5.7868,5.78181,5.78558,388000000.0
2006-11-10 13:00:00,5.78598,5.7894,5.78436,5.78823,440000000.0
2006-11-10 13:30:00,5.78794,5.79036,5.78402,5.78519,356000000.0
2006-11-10 14:00:00,5.78514,5.78746,5.78302,5.78684,381000000.0
2006-11-10 14:30:00,5.78696,5.79035,5.78482,5.79006,387000000.0
2006-11-10 15:00:00,5.79011,5.79263,5.78778,5.7899,403000000.0
2006-11-10 15:30:00,5.78992,5.79013,5.78499,5.78767,412000000.0
2006-11-10 16:00:00,5.78764,5.79195,5.78764,5.79045,377000000.0
2006-11-10 16:30:00,5.78985,5.7914,5.78791,5.79113,394000000.0
2006-11-10 17:00:00,5.79198,5.79725,5.79037,5.79354,380000000.0
2006-11-10 17:30:00,5.7937,5.79713,5.78827,5.7946,415000000.0
2006-11-10 18:00:00,5.79307,5.79398,5.79002,5.79052,394000000.0
2006-11-10 18:30:00,5.79105,5.79407,5.78915,5.79337,408000000.0
2006-11-10 19:00:00,5.79335,5.79374,5.78978,5.79275,409000000.0
2006-11-10 19:30:00,5.79292,5.79673,5.78913,5.79571,408000000.0
2006-11-10 20:00:00,5.7957,5.79688,5.79153,5.79228,390000000.0
2006-11-10 20:30:00,5.79205,5.79762,5.79202,5.79546,412000000.0
2006-11-10 21:00:00,5.79512,5.79939,5.79366,5.79743,378000000.0
2006-11-10 21:30:00,5.79819,5.80021,5.79663,5.7997,408000000.0
2006-11-10 22:00:00,5.79998,5.80046,5.79695,5.79856,411000000.0
2006-11-10 22:30:00,5.79856,5.79996,5.7962,5.79836,381000000.0
2006-11-10 23:00:00,5.79819,5.80159,5.79785,5.80036,389000000.0
2006-11-10 23:30:00,5.80046,5.80414,5.79991,5.80074,433000000.0
2006-11-13 02:00:00,5.79799,5.79998,5.79203,5.79361,419000000.0
2006-11-13 02:30:00,5.79397,5.79397,5.78877,5.79118,404000000.0
2006-11-13 03:00:00,5.79077,5.79174,5.78456,5.78538,398000000.0
2006-11-13 03:30:00,5.78614,5.78837,5.78436,5.78695,400000000.0
2006-11-13 04:00:00,5.78564,5.79077,5.78564,5.78893,385000000.0
2006-11-13 04:30:00,5.78896,5.79148,5.78814,5.78932,383000000.0
2006-11-13 05:00:00,5.78867,5.78971,5.78756,5.78893,405000000.0
2006-11-13 05:30:00,5.78889,5.79006,5.7871,5.78786,424000000.0
2006-11-13 06:00:00,5.78788,5.78986,5.78638,5.78726,439000000.0
2006-11-13 06:30:00,5.78763,5.78915,5.78554,5.78711,390000000.0
2006-11-13 07:00:00,5.78749,5.78805,5.78381,5.7866,433000000.0
2006-11-13 07:30:00,5.78627,5.78746,5.78537,5.78699,367000000.0
2006-11-13 08:00:00,5.78704,5.79222,5.78638,5.78967,375000000.0
2006-11-13 08:30:00,5.78997,5.79092,5.78726,5.78934,403000000.0
2006-11-13 09:00:00,5.78997,5.79252,5.78888,5.79111,409000000.0
2006-11-13 09:30:00,5.79093,5.79468,5.78917,5.79311,446000000.0
2006-11-13 10:00:00,5.79283,5.79715,5.79195,5.79537,389000000.0
2006-11-13 10:30:00,5.79492,5.79722,5.79052,5.79471,367000000.0
2006-11-13 11:00:00,5.79436,5.79729,5.79239,5.79573,402000000.0
2006-11-13 11:30:00,5.79585,5.80188,5.79517,5.80088,380000000.0
2006-11-13 12:00:00,5.80247,5.80285,5.79803,5.80086,370000000.0
2006-11-13 12:30:00,5.7993,5.80347,5.79796,5.80182,388000000.0
2006-11-13 13:00:00,5.80161,5.80531,5.8008,5.80318,440000000.0
2006-11-13 13:30:00,5.80443,5.80534,5.80235,5.80534,356000000.0
2006-11-13 14:00:00,5.80555,5.80801,5.80353,5.80616,381000000.0
2006-11-13 14:30:00,5.8064,5.80644,5.80126,5.80366,387000000.0
2006-11-13 15:00:00,5.80195,5.80701,5.80046,5.80515,403000000.0
2006-11-13 15:30:00,5.80361,5.80658,5.80212,5.8032,412000000.0
2006-11-13 16:00:00,5.8036,5.80894,5.80155,5.80705,377000000.0
2006-11-13 16:30:00,5.80716,5.81411,5.80671,5.80937,394000000.0
2006-11-13 17:00:00,5.81036,5.81999,5.80861,5.81912,380000000.0
2006-11-13 17:30:00,5.81999,5.82106,5.81369,5.81484,415000000.0
2006-11-13 18:00:00,5.81512,5.8182,5.81171,5.81564,394000000.0
2006-11-13 18:30:00,5.81622,5.81788,5.81338,5.81519,408000000.0
2006-11-13 19:00:00,5.81555,5.81818,5.81297,5.81559,409000000.0
2006-11-13 19:30:00,5.81548,5.82214,5.81388,5.81801,408000000.0
2006-11-13 20:00:00,5.81787,5.81957,5.81543,5.81733,390000000.0
2006-11-13 20:30:00,5.81702,5.82035,5.81681,5.81896,412000000.0
2006-11-13 21:00:00,5.81889,5.82187,5.81825,5.81911,378000000.0
2006-11-13 21:30:00,5.81956,5.82074,5.81492,5.81535,408000000.0
2006-11-13 22:00:00,5.8159,5.81836,5.81496,5.81721,411000000.0
2006-11-13 22:30:00,5.81659,5.81988,5.81638,5.81857,381000000.0
2006-11-13 23:00:00,5.81801,5.81964,5.81614,5.81718,389000000.0
2006-11-13 23:30:00,5.81719,5.81862,5.81546,5.81751,433000000.0
2006-11-14 00:00:00,5.8181,5.81893,5.81581,5.81617,386000000.0
2006-11-14 00:30:00,5.81618,5.81771,5.81505,5.81633,394000000.0
2006-11-14 01:00:00,5.81605,5.81654,5.81302,5.81476,380000000.0
2006-11-14 01:30:00,5.81429,5.81554,5.80892,5.8096,407000000.0
2006-11-14 02:00:00,5.80976,5.81394,5.80976,5.81153,419000000.0
2006-11-14 02:30:00,5.81189,5.81592,5.81019,5.81451,404000000.0
2006-11-14 03:00:00,5.81523,5.81834,5.81464,5.81657,398000000.0
2006-11-14 03:30:00,5.81729,5.82032,5.81471,5.81591,400000000.0
2006-11-14 04:00:00,5.81583,5.81696,5.81288,5.81322,385000000.0
2006-11-14 04:30:00,5.81445,5.81517,5.81171,5.81364,383000000.0
2006-11-14 05:00:00,5.81397,5.81443,5.81148,5.81252,405000000.0
2006-11-14 05:30:00,5.81226,5.81435,5.8108,5.81311,424000000.0
2006-11-14 06:00:00,5.81307,5.81347,5.80871,5.81031,439000000.0
2006-11-14 06:30:00,5.81004,5.81124,5.80583,5.80894,390000000.0
2006-11-14 07:00:00,5.80852,5.81057,5.80671,5.80827,433000000.0
2006-11-14 07:30:00,5.80816,5.80962,5.80635,5.80767,367000000.0
2006-11-14 08:00:00,5.80762,5.80962,5.80658,5.80896,375000000.0
2006-11-14 08:30:00,5.80937,5.81097,5.80605,5.80851,403000000.0
2006-11-14 09:00:00,5.80746,5.81384,5.80672,5.81363,409000000.0
2006-11-14 09:30:00,5.81361,5.81474,5.80473,5.80646,446000000.0
2006-11-14 10:00:00,5.80652,5.81164,5.8047,5.80922,389000000.0
2006-11-14 10:30:00,5.80946,5.80946,5.80128,5.80561,367000000.0
2006-11-14 11:00:00,5.80557,5.80557,5.80071,5.80327,402000000.0
2006-11-14 11:30:00,5.80424,5.80815,5.80271,5.80339,380000000.0
2006-11-14 12:00:00,5.80473,5.81055,5.80473,5.80693,370000000.0
2006-11-14 12:30:00,5.8071,5.8109,5.80418,5.81026,388000000.0
2006-11-14 13:00:00,5.81014,5.81521,5.80953,5.81168,440000000.0
2006-11-14 13:30:00,5.81145,5.81289,5.80841,5.81077,356000000.0
2006-11-14 14:00:00,5.81063,5.8122,5.80733,5.81083,381000000.0
2006-11-14 14:30:00,5.81054,5.81088,5.80692,5.80982,387000000.0
2006-11-14 15:00:00,5.80999,5.81011,5.80485,5.80761,403000000.0
2006-11-14 15:30:00,5.80749,5.80749,5.79137,5.79486,412000000.0
2006-11-14 16:00:00,5.79404,5.79757,5.78822,5.79646,377000000.0
2006-11-14 16:30:00,5.7974,5.80386,5.79613,5.80332,394000000.0
2006-11-14 17:00:00,5.8042,5.8244,5.80128,5.81713,380000000.0
2006-11-14 17:30:00,5.8169,5.82194,5.81512,5.81573,415000000.0
2006-11-14 18:00:00,5.81584,5.8212,5.81371,5.81469,394000000.0
2006-11-14 18:30:00,5.81453,5.81739,5.81223,5.81635,408000000.0
2006-11-14 19:00:00,5.81619,5.81636,5.81233,5.81475,409000000.0
2006-11-14 19:30:00,5.81457,5.81546,5.81147,5.81213,408000000.0
2006-11-14 20:00:00,5.81264,5.8147,5.81105,5.81383,390000000.0
2006-11-14 20:30:00,5.81404,5.81604,5.81094,5.81127,412000000.0
2006-11-14 21:00:00,5.81187,5.81315,5.8066,5.80805,378000000.0
2006-11-14 21:30:00,5.80768,5.81124,5.80665,5.81044,408000000.0
2006-11-14 22:00:00,5.80931,5.81086,5.80671,5.80935,411000000.0
2006-11-14 22:30:00,5.80915,5.81178,5.80801,5.81066,381000000.0
2006-11-14 23:00:00,5.81021,5.817,5.8102,5.8163,389000000.0
2006-11-14 23:30:00,5.81605,5.81662,5.81379,5.81634,433000000.0
2006-11-15 00:00:00,5.81592,5.81783,5.81245,5.81316,386000000.0
2006-11-15 00:30:00,5.8138,5.81644,5.81212,5.81634,394000000.0
2006-11-15 01:00:00,5.8155,5.81668,5.81222,5.81421,380000000.0
2006-11-15 01:30:00,5.81426,5.81677,5.81336,5.81533,407000000.0
2006-11-15 02:00:00,5.81472,5.81773,5.81302,5.81581,419000000.0
2006-11-15 02:30:00,5.81566,5.81757,5.81433,5.81627,404000000.0
2006-11-15 03:00:00,5.81517,5.81593,5.81121,5.81224,398000000.0
2006-11-15 03:30:00,5.81259,5.81533,5.81134,5.81464,400000000.0
2006-11-15 04:00:00,5.81307,5.81546,5.81245,5.81306,385000000.0
2006-11-15 04:30:00,5.81282,5.81535,5.81256,5.81383,383000000.0
2006-11-15 05:00:00,5.814,5.81555,5.81297,5.81478,405000000.0
2006-11-15 05:30:00,5.81481,5.81596,5.81292,5.81477,424000000.0
2006-11-15 06:00:00,5.81476,5.81614,5.81341,5.8151,439000000.0
2006-11-15 06:30:00,5.81485,5.81575,5.81225,5.81225,390000000.0
2006-11-15 07:00:00,5.8128,5.81448,5.81077,5.81286,433000000.0
2006-11-15 07:30:00,5.81264,5.81556,5.81245,5.81414,367000000.0
2006-11-15 08:00:00,5.81383,5.82021,5.81317,5.81793,375000000.0
2006-11-15 08:30:00,5.81871,5.81991,5.81241,5.81714,403000000.0
2006-11-15 09:00:00,5.817,5.81906,5.80725,5.80884,409000000.0
2006-11-15 09:30:00,5.80877,5.81314,5.80676,5.81087,446000000.0
2006-11-15 10:00:00,5.81101,5.81114,5.80534,5.80933,389000000.0
2006-11-15 10:30:00,5.80976,5.81121,5.80673,5.80719,367000000.0
2006-11-15 11:00:00,5.80763,5.81099,5.807,5.80971,402000000.0
2006-11-15 11:30:00,5.80974,5.81866,5.80906,5.81488,380000000.0
2006-11-15 12:00:00,5.81577,5.82245,5.81394,5.82218,370000000.0
2006-11-15 12:30:00,5.82181,5.82838,5.82092,5.82823,388000000.0
2006-11-15 13:00:00,5.82943,5.8315,5.82328,5.82872,440000000.0
2006-11-15 13:30:00,5.82914,5.83014,5.82628,5.82758,356000000.0
2006-11-15 14:00:00,5.8269,5.82883,5.82559,5.82755,381000000.0
2006-11-15 14:30:00,5.82585,5.82758,5.82216,5.82401,387000000.0
2006-11-15 15:00:00,5.82339,5.82624,5.82124,5.82263,403000000.0
2006-11-15 15:30:00,5.82517,5.83342,5.82341,5.82674,412000000.0
2006-11-15 16:00:00,5.82657,5.8276,5.82259,5.82421,377000000.0
2006-11-15 16:30:00,5.82265,5.82655,5.82146,5.82444,394000000.0
2006-11-15 17:00:00,5.82506,5.82544,5.81508,5.81555,380000000.0
2006-11-15 17:30:00,5.81743,5.82146,5.81633,5.81796,415000000.0
2006-11-15 18:00:00,5.81768,5.81961,5.81514,5.81787,394000000.0
2006-11-15 18:30:00,5.8176,5.81935,5.81351,5.81728,408000000.0
2006-11-15 19:00:00,5.81761,5.81937,5.8144,5.81617,409000000.0
2006-11-15 19:30:00,5.81414,5.81633,5.8131,5.81334,408000000.0
2006-11-15 20:00:00,5.81369,5.81666,5.81273,5.81558,390000000.0
2006-11-15 20:30:00,5.81516,5.81608,5.81337,5.81528,412000000.0
2006-11-15 21:00:00,5.81646,5.82234,5.80744,5.81023,378000000.0
2006-11-15 21:30:00,5.8107,5.81313,5.80828,5.81059,408000000.0
2006-11-15 22:00:00,5.81004,5.81242,5.8074,5.80851,411000000.0
2006-11-15 22:30:00,5.80811,5.81059,5.80749,5.8091,381000000.0
2006-11-15 23:00:00,5.80858,5.80987,5.80678,5.80693,389000000.0
2006-11-15 23:30:00,5.80749,5.80866,5.80614,5.80704,433000000.0
2006-11-16 00:00:00,5.80858,5.80858,5.80445,5.80719,386000000.0
2006-11-16 00:30:00,5.80625,5.80902,5.80541,5.80613,394000000.0
2006-11-16 01:00:00,5.8069,5.81067,5.80519,5.80894,380000000.0
2006-11-16 01:30:00,5.80928,5.811,5.8076,5.80917,407000000.0
2006-11-16 02:00:00,5.80926,5.81191,5.80888,5.8103,419000000.0
2006-11-16 02:30:00,5.80996,5.81198,5.80841,5.81009,404000000.0
2006-11-16 03:00:00,5.80979,5.81167,5.80697,5.80753,398000000.0
2006-11-16 03:30:00,5.80828,5.8102,5.80643,5.80831,400000000.0
2006-11-16 04:00:00,5.80704,5.80888,5.80559,5.80723,385000000.0
2006-11-16 04:30:00,5.80746,5.80754,5.80498,5.80557,383000000.0
2006-11-16 05:00:00,5.80565,5.80842,5.80452,5.80601,405000000.0
2006-11-16 05:30:00,5.80611,5.80891,5.80588,5.80707,424000000.0
2006-11-16 06:00:00,5.80721,5.8085,5.80537,5.80677,439000000.0
2006-11-16 06:30:00,5.80725,5.8085,5.80564,5.80595,390000000.0
2006-11-16 07:00:00,5.80577,5.81115,5.8056,5.80938,433000000.0
2006-11-16 07:30:00,5.80897,5.81105,5.80798,5.80978,367000000.0
2006-11-16 08:00:00,5.81002,5.81242,5.80798,5.81214,375000000.0
2006-11-16 08:30:00,5.81274,5.81531,5.80857,5.81058,403000000.0
2006-11-16 09:00:00,5.81022,5.81288,5.80717,5.80963,409000000.0
2006-11-16 09:30:00,5.80987,5.81185,5.8083,5.81132,446000000.0
2006-11-16 10:00:00,5.81213,5.81686,5.8104,5.81376,389000000.0
2006-11-16 10:30:00,5.81315,5.81757,5.81249,5.81582,367000000.0
2006-11-16 11:00:00,5.81572,5.81858,5.81507,5.81652,402000000.0
2006-11-16 11:30:00,5.81681,5.82096,5.81438,5.81757,380000000.0
2006-11-16 12:00:00,5.81842,5.82077,5.81335,5.81811,370000000.0
2006-11-16 12:30:00,5.8177,5.81847,5.81557,5.81814,388000000.0
2006-11-16 13:00:00,5.81711,5.81902,5.81363,5.81363,440000000.0
2006-11-16 13:30:00,5.81407,5.81705,5.81305,5.81691,356000000.0
2006-11-16 14:00:00,5.81623,5.8179,5.81432,5.81715,381000000.0
2006-11-16 14:30:00,5.81658,5.81869,5.81516,5.81598,387000000.0
2006-11-16 15:00:00,5.81743,5.81986,5.81527,5.81703,403000000.0
2006-11-16 15:30:00,5.816,5.81685,5.80606,5.81436,412000000.0
2006-11-16 16:00:00,5.81387,5.82285,5.81163,5.81486,377000000.0
2006-11-16 16:30:00,5.81522,5.81775,5.81321,5.81559,394000000.0
2006-11-16 17:00:00,5.81553,5.82104,5.81326,5.81566,380000000.0
2006-11-16 17:30:00,5.81606,5.82039,5.81421,5.81772,415000000.0
2006-11-16 18:00:00,5.81811,5.81948,5.81434,5.81584,394000000.0
2006-11-16 18:30:00,5.81654,5.82108,5.81509,5.81755,408000000.0
2006-11-16 19:00:00,5.81809,5.82749,5.81367,5.82254,409000000.0
2006-11-16 19:30:00,5.82195,5.82469,5.82017,5.82272,408000000.0
2006-11-16 20:00:00,5.82375,5.82517,5.82082,5.82292,390000000.0
2006-11-16 20:30:00,5.82182,5.82616,5.82159,5.82537,412000000.0
2006-11-16 21:00:00,5.82572,5.82644,5.82113,5.82133,378000000.0
2006-11-16 21:30:00,5.8226,5.82397,5.82052,5.82298,408000000.0
2006-11-16 22:00:00,5.82288,5.82414,5.82025,5.82335,411000000.0
2006-11-16 22:30:00,5.82312,5.82494,5.82074,5.82291,381000000.0
2006-11-16 23:00:00,5.82154,5.82303,5.81937,5.82107,389000000.0
2006-11-16 23:30:00,5.82033,5.82402,5.81975,5.82261,433000000.0
2006-11-17 00:00:00,5.82299,5.82402,5.82071,5.82297,386000000.0
2006-11-17 00:30:00,5.8219,5.82375,5.82005,5.82059,394000000.0
2006-11-17 01:00:00,5.82082,5.82495,5.8201,5.82406,380000000.0
2006-11-17 01:30:00,5.82394,5.82542,5.82248,5.82395,407000000.0
2006-11-17 02:00:00,5.82349,5.82585,5.82293,5.82349,419000000.0
2006-11-17 02:30:00,5.82341,5.82522,5.82229,5.82296,404000000.0
2006-11-17 03:00:00,5.82332,5.82411,5.82131,5.82227,398000000.0
2006-11-17 03:30:00,5.82333,5.82756,5.82277,5.82566,400000000.0
2006-11-17 04:00:00,5.82554,5.82703,5.8239,5.82554,385000000.0
2006-11-17 04:30:00,5.82567,5.82725,5.82433,5.82635,383000000.0
2006-11-17 05:00:00,5.82607,5.82805,5.82501,5.82638,405000000.0
2006-11-17 05:30:00,5.8267,5.82868,5.82507,5.82729,424000000.0
2006-11-17 06:00:00,5.82773,5.83185,5.82618,5.83095,439000000.0
2006-11-17 06:30:00,5.83116,5.83244,5.82929,5.83176,390000000.0
2006-11-17 07:00:00,5.83176,5.83302,5.82907,5.83133,433000000.0
2006-11-17 07:30:00,5.83139,5.83702,5.83134,5.83597,367000000.0
2006-11-17 08:00:00,5.83641,5.83814,5.83348,5.83348,375000000.0
2006-11-17 08:30:00,5.83343,5.83477,5.82794,5.83106,403000000.0
2006-11-17 09:00:00,5.83028,5.83185,5.82504,5.82561,409000000.0
2006-11-17 09:30:00,5.82591,5.83093,5.82421,5.83093,446000000.0
2006-11-17 10:00:00,5.83217,5.83317,5.82087,5.82434,389000000.0
2006-11-17 10:30:00,5.82427,5.82684,5.82201,5.82532,367000000.0
2006-11-17 11:00:00,5.82551,5.83097,5.8238,5.82724,402000000.0
2006-11-17 11:30:00,5.82779,5.83313,5.82705,5.83202,380000000.0
2006-11-17 12:00:00,5.83196,5.83311,5.82585,5.83145,370000000.0
2006-11-17 12:30:00,5.83012,5.83291,5.82875,5.83012,388000000.0
2006-11-17 13:00:00,5.83186,5.83451,5.82953,5.83308,440000000.0
2006-11-17 13:30:00,5.83347,5.83631,5.83169,5.83367,356000000.0
2006-11-17 14:00:00,5.83371,5.83536,5.83189,5.83303,381000000.0
2006-11-17 14:30:00,5.83283,5.8345,5.83101,5.83439,387000000.0
2006-11-17 15:00:00,5.83419,5.83555,5.82883,5.83174,403000000.0
2006-11-17 15:30:00,5.83094,5.83292,5.82542,5.82998,412000000.0
2006-11-17 16:00:00,5.83005,5.83061,5.82375,5.82527,377000000.0
2006-11-17 16:30:00,5.82514,5.82645,5.81568,5.81665,394000000.0
2006-11-17 17:00:00,5.8176,5.8176,5.79964,5.80527,380000000.0
2006-11-17 17:30:00,5.80521,5.80911,5.79998,5.80816,415000000.0
2006-11-17 18:00:00,5.8082,5.80958,5.80538,5.80787,394000000.0
2006-11-17 18:30:00,5.80735,5.81309,5.8056,5.80971,408000000.0
2006-11-17 19:00:00,5.80908,5.81149,5.80735,5.81005,409000000.0
2006-11-17 19:30:00,5.8108,5.81208,5.80789,5.80962,408000000.0
2006-11-17 20:00:00,5.80897,5.8097,5.80534,5.80552,390000000.0
2006-11-17 20:30:00,5.80694,5.80754,5.80496,5.80579,412000000.0
2006-11-17 21:00:00,5.80581,5.8105,5.80541,5.80842,378000000.0
2006-11-17 21:30:00,5.80785,5.81435,5.80784,5.81319,408000000.0
2006-11-17 22:00:00,5.81264,5.81468,5.81098,5.81233,411000000.0
2006-11-17 22:30:00,5.81292,5.81359,5.80696,5.8081,381000000.0
2006-11-17 23:00:00,5.80918,5.80955,5.8052,5.80562,389000000.0
2006-11-17 23:30:00,5.80715,5.80819,5.80524,5.80744,433000000.0
2006-11-20 02:00:00,5.81096,5.81208,5.80773,5.80877,419000000.0
2006-11-20 02:30:00,5.8089,5.81002,5.80531,5.80806,404000000.0
2006-11-20 03:00:00,5.80802,5.81009,5.80307,5.80488,398000000.0
2006-11-20 03:30:00,5.80472,5.80708,5.80337,5.80369,400000000.0
2006-11-20 04:00:00,5.80345,5.80496,5.80032,5.80179,385000000.0
2006-11-20 04:30:00,5.80179,5.80308,5.79877,5.7996,383000000.0
2006-11-20 05:00:00,5.80003,5.80484,5.79975,5.80276,405000000.0
2006-11-20 05:30:00,5.80328,5.80479,5.80184,5.80257,424000000.0
2006-11-20 06:00:00,5.80287,5.80444,5.80078,5.80132,439000000.0
2006-11-20 06:30:00,5.80221,5.80269,5.79885,5.79925,390000000.0
2006-11-20 07:00:00,5.79996,5.80419,5.79953,5.80318,433000000.0
2006-11-20 07:30:00,5.80321,5.80466,5.80225,5.80433,367000000.0
2006-11-20 08:00:00,5.80441,5.80449,5.80105,5.80198,375000000.0
2006-11-20 08:30:00,5.80287,5.80673,5.79831,5.79955,403000000.0
2006-11-20 09:00:00,5.80009,5.80497,5.79901,5.80417,409000000.0
2006-11-20 09:30:00,5.80476,5.80546,5.80147,5.80537,446000000.0
2006-11-20 10:00:00,5.80406,5.80834,5.80316,5.80529,389000000.0
2006-11-20 10:30:00,5.80535,5.80854,5.80418,5.80595,367000000.0
2006-11-20 11:00:00,5.80574,5.80728,5.80402,5.80536,402000000.0
2006-11-20 11:30:00,5.80427,5.8055,5.79788,5.80096,380000000.0
2006-11-20 12:00:00,5.80171,5.80217,5.79611,5.79882,370000000.0
2006-11-20 12:30:00,5.79954,5.80358,5.79819,5.80063,388000000.0
2006-11-20 13:00:00,5.79889,5.80439,5.79847,5.80071,391000000.0
2006-11-20 13:30:00,5.80056,5.80455,5.80038,5.80409,356000000.0
2006-11-20 14:00:00,5.80456,5.80611,5.80164,5.80247,381000000.0
2006-11-20 14:30:00,5.80204,5.80338,5.79873,5.80146,387000000.0
2006-11-20 15:00:00,5.8015,5.80394,5.79928,5.80252,403000000.0
2006-11-20 15:30:00,5.80324,5.80496,5.80124,5.80432,412000000.0
2006-11-20 16:00:00,5.80463,5.80535,5.80062,5.80399,377000000.0
2006-11-20 16:30:00,5.80482,5.8061,5.80261,5.80571,394000000.0
2006-11-20 17:00:00,5.8055,5.81195,5.80492,5.81045,380000000.0
2006-11-20 17:30:00,5.81041,5.81306,5.80874,5.81135,415000000.0
2006-11-20 18:00:00,5.81275,5.81315,5.79137,5.811,394000000.0
2006-11-20 18:30:00,5.81182,5.81692,5.80969,5.81554,408000000.0
2006-11-20 19:00:00,5.81567,5.81607,5.81175,5.81356,409000000.0
2006-11-20 19:30:00,5.81341,5.81442,5.81139,5.81208,408000000.0
2006-11-20 20:00:00,5.81259,5.81575,5.8115,5.81511,390000000.0
2006-11-20 20:30:00,5.81517,5.8165,5.81329,5.81526,412000000.0
2006-11-20 21:00:00,5.81548,5.81683,5.81275,5.813,378000000.0
2006-11-20 21:30:00,5.81334,5.8145,5.81133,5.81208,408000000.0
2006-11-20 22:00:00,5.81212,5.81413,5.81016,5.81113,411000000.0
2006-11-20 22:30:00,5.81124,5.81383,5.8103,5.81279,381000000.0
2006-11-20 23:00:00,5.81244,5.814,5.80858,5.81277,389000000.0
2006-11-20 23:30:00,5.81303,5.81422,5.80937,5.81078,433000000.0
2006-11-21 00:00:00,5.81131,5.81309,5.80987,5.81029,386000000.0
2006-11-21 00:30:00,5.81048,5.8121,5.8092,5.80948,394000000.0
2006-11-21 01:00:00,5.80935,5.8136,5.80935,5.81348,380000000.0
2006-11-21 01:30:00,5.81379,5.81379,5.81056,5.81163,407000000.0
2006-11-21 02:00:00,5.81143,5.81274,5.80257,5.81059,419000000.0
2006-11-21 02:30:00,5.81035,5.81211,5.80628,5.80719,404000000.0
2006-11-21 03:00:00,5.80793,5.80861,5.805,5.80665,398000000.0
2006-11-21 03:30:00,5.80726,5.80852,5.80577,5.80761,400000000.0
2006-11-21 04:00:00,5.8068,5.81013,5.80649,5.80828,385000000.0
2006-11-21 04:30:00,5.80824,5.81102,5.80757,5.80913,383000000.0
2006-11-21 05:00:00,5.80934,5.81182,5.80837,5.81021,405000000.0
2006-11-21 05:30:00,5.81027,5.81219,5.80909,5.81012,424000000.0
2006-11-21 06:00:00,5.80996,5.81245,5.80906,5.8113,439000000.0
2006-11-21 06:30:00,5.81164,5.81553,5.81072,5.81446,390000000.0
2006-11-21 07:00:00,5.81514,5.81548,5.81061,5.81169,433000000.0
2006-11-21 07:30:00,5.81143,5.81429,5.81047,5.81136,367000000.0
2006-11-21 08:00:00,5.81178,5.81541,5.81056,5.8132,375000000.0
2006-11-21 08:30:00,5.81341,5.81528,5.80716,5.81081,403000000.0
2006-11-21 09:00:00,5.81194,5.81477,5.80787,5.80962,409000000.0
2006-11-21 09:30:00,5.80972,5.81097,5.80538,5.80746,446000000.0
2006-11-21 10:00:00,5.8069,5.80868,5.8034,5.80667,389000000.0
2006-11-21 10:30:00,5.80679,5.8107,5.80496,5.80864,367000000.0
2006-11-21 11:00:00,5.80891,5.81299,5.80647,5.80763,402000000.0
2006-11-21 11:30:00,5.80753,5.81123,5.80645,5.80913,380000000.0
2006-11-21 12:00:00,5.80959,5.81293,5.80846,5.81134,370000000.0
2006-11-21 12:30:00,5.81026,5.81215,5.80902,5.81096,388000000.0
2006-11-21 13:00:00,5.81118,5.81367,5.80899,5.81267,440000000.0
2006-11-21 13:30:00,5.81271,5.81456,5.81033,5.81352,356000000.0
2006-11-21 14:00:00,5.81308,5.81387,5.81032,5.81193,381000000.0
2006-11-21 14:30:00,5.81106,5.81443,5.81047,5.81254,387000000.0
2006-11-21 15:00:00,5.81266,5.81396,5.8094,5.81253,403000000.0
2006-11-21 15:30:00,5.81239,5.81527,5.81093,5.8145,412000000.0
2006-11-21 16:00:00,5.81403,5.81996,5.81362,5.81714,377000000.0
2006-11-21 16:30:00,5.8171,5.81852,5.81299,5.8137,394000000.0
2006-11-21 17:00:00,5.81532,5.81563,5.80749,5.80829,380000000.0
2006-11-21 17:30:00,5.80776,5.80922,5.80549,5.80679,415000000.0
2006-11-21 18:00:00,5.80736,5.81138,5.80604,5.80984,394000000.0
2006-11-21 18:30:00,5.81007,5.81177,5.80641,5.80762,408000000.0
2006-11-21 19:00:00,5.8077,5.81088,5.80609,5.81015,409000000.0
2006-11-21 19:30:00,5.80982,5.81045,5.80624,5.80787,408000000.0
2006-11-21 20:00:00,5.80793,5.81002,5.80676,5.80883,390000000.0
2006-11-21 20:30:00,5.80738,5.80996,5.80455,5.80589,412000000.0
2006-11-21 21:00:00,5.8054,5.8066,5.79296,5.79793,378000000.0
2006-11-21 21:30:00,5.79797,5.80011,5.7945,5.79786,408000000.0
2006-11-21 22:00:00,5.79812,5.79989,5.79725,5.79847,411000000.0
2006-11-21 22:30:00,5.79796,5.79908,5.79533,5.79672,381000000.0
2006-11-21 23:00:00,5.79651,5.79884,5.79589,5.79764,389000000.0
2006-11-21 23:30:00,5.79708,5.801,5.79649,5.79885,433000000.0
2006-11-22 00:00:00,5.79926,5.80035,5.79734,5.79941,386000000.0
2006-11-22 00:30:00,5.79926,5.80045,5.79507,5.79682,394000000.0
2006-11-22 01:00:00,5.79728,5.80074,5.79647,5.79933,380000000.0
2006-11-22 01:30:00,5.79891,5.80091,5.79761,5.79956,407000000.0
2006-11-22 02:00:00,5.79808,5.8009,5.79719,5.79792,419000000.0
2006-11-22 02:30:00,5.79833,5.79998,5.79653,5.7983,404000000.0
2006-11-22 03:00:00,5.79788,5.79964,5.79601,5.79728,398000000.0
2006-11-22 03:30:00,5.79791,5.79818,5.79156,5.79364,400000000.0
2006-11-22 04:00:00,5.79462,5.79588,5.79019,5.79217,385000000.0
2006-11-22 04:30:00,5.79273,5.79413,5.79081,5.79182,383000000.0
2006-11-22 05:00:00,5.79196,5.79641,5.79073,5.79258,405000000.0
2006-11-22 05:30:00,5.79264,5.79413,5.78864,5.78947,424000000.0
2006-11-22 06:00:00,5.7893,5.79007,5.78662,5.78811,439000000.0
2006-11-22 06:30:00,5.78805,5.79015,5.7861,5.78789,390000000.0
2006-11-22 07:00:00,5.7879,5.79075,5.78723,5.78905,433000000.0
2006-11-22 07:30:00,5.78917,5.79085,5.78778,5.79035,367000000.0
2006-11-22 08:00:00,5.79077,5.79224,5.78851,5.79021,375000000.0
2006-11-22 08:30:00,5.79172,5.7937,5.78973,5.79277,403000000.0
2006-11-22 09:00:00,5.79286,5.79376,5.78854,5.79119,409000000.0
2006-11-22 09:30:00,5.79084,5.79164,5.78541,5.78921,446000000.0
2006-11-22 10:00:00,5.78877,5.79126,5.78658,5.78793,389000000.0
2006-11-22 10:30:00,5.78752,5.78943,5.78412,5.78913,367000000.0
2006-11-22 11:00:00,5.78808,5.78996,5.78498,5.78725,402000000.0
2006-11-22 11:30:00,5.78848,5.78975,5.78438,5.78775,380000000.0
2006-11-22 12:00:00,5.78756,5.78922,5.78513,5.78759,370000000.0
2006-11-22 12:30:00,5.78772,5.79301,5.78602,5.79038,388000000.0
2006-11-22 13:00:00,5.79042,5.79103,5.78528,5.78781,440000000.0
2006-11-22 13:30:00,5.78682,5.78786,5.78274,5.78432,356000000.0
2006-11-22 14:00:00,5.78382,5.78455,5.77673,5.77977,381000000.0
2006-11-22 14:30:00,5.78054,5.78429,5.77516,5.78018,387000000.0
2006-11-22 15:00:00,5.78029,5.78146,5.76693,5.76879,403000000.0
2006-11-22 15:30:00,5.7692,5.7703,5.76266,5.76477,412000000.0
2006-11-22 16:00:00,5.76392,5.76937,5.76232,5.76886,377000000.0
2006-11-22 16:30:00,5.76837,5.76866,5.76057,5.7637,394000000.0
2006-11-22 17:00:00,5.76357,5.76374,5.74823,5.7492,380000000.0
2006-11-22 17:30:00,5.74887,5.75966,5.74787,5.7594,415000000.0
2006-11-22 18:00:00,5.75827,5.75854,5.75342,5.75744,394000000.0
2006-11-22 18:30:00,5.75622,5.76191,5.75467,5.76179,408000000.0
2006-11-22 19:00:00,5.76154,5.76154,5.75711,5.76056,409000000.0
2006-11-22 19:30:00,5.76025,5.76584,5.75906,5.76132,408000000.0
2006-11-22 20:00:00,5.76206,5.7623,5.75919,5.75941,390000000.0
2006-11-22 20:30:00,5.75928,5.7611,5.7566,5.75773,412000000.0
2006-11-22 21:00:00,5.75773,5.75898,5.75428,5.75595,378000000.0
2006-11-22 21:30:00,5.75654,5.75817,5.75344,5.75779,408000000.0
2006-11-22 22:00:00,5.75741,5.75801,5.75493,5.75734,411000000.0
2006-11-22 22:30:00,5.75717,5.75733,5.75452,5.75676,381000000.0
2006-11-22 23:00:00,5.75694,5.75697,5.75172,5.75253,389000000.0
2006-11-22 23:30:00,5.75318,5.75621,5.75166,5.75441,433000000.0
2006-11-23 00:00:00,5.75481,5.75696,5.75297,5.75535,386000000.0
2006-11-23 00:30:00,5.75542,5.75598,5.75276,5.75569,394000000.0
2006-11-23 01:00:00,5.75398,5.75759,5.75374,5.75501,380000000.0
2006-11-23 01:30:00,5.7551,5.75771,5.75384,5.75608,407000000.0
2006-11-23 02:00:00,5.75658,5.75882,5.75585,5.75876,419000000.0
2006-11-23 02:30:00,5.75935,5.75937,5.75529,5.75592,404000000.0
2006-11-23 03:00:00,5.75575,5.75651,5.75344,5.75493,398000000.0
2006-11-23 03:30:00,5.75491,5.75858,5.7533,5.75709,400000000.0
2006-11-23 04:00:00,5.7563,5.76053,5.75589,5.75984,385000000.0
2006-11-23 04:30:00,5.75921,5.76129,5.75825,5.7612,383000000.0
2006-11-23 05:00:00,5.75997,5.76148,5.75873,5.7598,405000000.0
2006-11-23 05:30:00,5.76017,5.76104,5.75673,5.75899,424000000.0
2006-11-23 06:00:00,5.75933,5.76046,5.75614,5.75714,439000000.0
2006-11-23 06:30:00,5.75744,5.75844,5.75542,5.75677,390000000.0
2006-11-23 07:00:00,5.75588,5.75902,5.75487,5.75689,433000000.0
2006-11-23 07:30:00,5.75676,5.75849,5.75551,5.75832,367000000.0
2006-11-23 08:00:00,5.75701,5.75964,5.75642,5.75741,375000000.0
2006-11-23 08:30:00,5.75781,5.7604,5.75624,5.7586,403000000.0
2006-11-23 09:00:00,5.75898,5.76175,5.75729,5.76025,409000000.0
2006-11-23 09:30:00,5.76052,5.76164,5.75621,5.75686,446000000.0
2006-11-23 10:00:00,5.75666,5.75836,5.75028,5.75368,389000000.0
2006-11-23 10:30:00,5.75412,5.75815,5.75256,5.75485,367000000.0
2006-11-23 11:00:00,5.75494,5.75494,5.74032,5.74364,402000000.0
2006-11-23 11:30:00,5.74341,5.74372,5.73915,5.74045,380000000.0
2006-11-23 12:00:00,5.7407,5.74686,5.7406,5.74434,370000000.0
2006-11-23 12:30:00,5.74562,5.74848,5.74182,5.7441,388000000.0
2006-11-23 13:00:00,5.74446,5.7499,5.74276,5.74729,440000000.0
2006-11-23 13:30:00,5.74708,5.75042,5.7447,5.74769,356000000.0
2006-11-23 14:00:00,5.74762,5.74963,5.74558,5.74822,381000000.0
2006-11-23 14:30:00,5.74832,5.74887,5.74501,5.74692,387000000.0
2006-11-23 15:00:00,5.74646,5.74998,5.74484,5.74753,403000000.0
2006-11-23 15:30:00,5.74693,5.74932,5.74558,5.74751,412000000.0
2006-11-23 16:00:00,5.74659,5.74817,5.74445,5.74646,377000000.0
2006-11-23 16:30:00,5.74661,5.74882,5.74456,5.74574,394000000.0
2006-11-23 17:00:00,5.745,5.74639,5.74084,5.74548,380000000.0
2006-11-23 17:30:00,5.74548,5.75148,5.74347,5.74994,415000000.0
2006-11-23 18:00:00,5.7503,5.75193,5.74712,5.74848,394000000.0
2006-11-23 18:30:00,5.74872,5.75329,5.74772,5.7492,408000000.0
2006-11-23 19:00:00,5.74999,5.75123,5.74801,5.74811,409000000.0
2006-11-23 19:30:00,5.74776,5.75057,5.74666,5.74916,408000000.0
2006-11-23 20:00:00,5.74901,5.75344,5.74786,5.75195,390000000.0
2006-11-23 20:30:00,5.75216,5.75406,5.74977,5.74996,412000000.0
2006-11-23 21:00:00,5.74998,5.75319,5.74933,5.75131,378000000.0
2006-11-23 21:30:00,5.75095,5.75205,5.74908,5.75085,408000000.0
2006-11-23 22:00:00,5.75056,5.75288,5.74997,5.75179,411000000.0
2006-11-23 22:30:00,5.75209,5.75407,5.75026,5.75267,381000000.0
2006-11-23 23:00:00,5.75192,5.75463,5.75104,5.75274,389000000.0
2006-11-23 23:30:00,5.75262,5.75496,5.74958,5.75182,433000000.0
2006-11-24 00:00:00,5.75222,5.75342,5.74586,5.74665,386000000.0
2006-11-24 00:30:00,5.74687,5.75263,5.74596,5.74915,394000000.0
2006-11-24 01:00:00,5.74896,5.75114,5.74745,5.75066,380000000.0
2006-11-24 01:30:00,5.74928,5.75137,5.74802,5.74946,407000000.0
2006-11-24 02:00:00,5.74906,5.75246,5.74738,5.74998,419000000.0
2006-11-24 02:30:00,5.74878,5.75114,5.74742,5.74938,404000000.0
2006-11-24 03:00:00,5.75044,5.75127,5.7477,5.74878,398000000.0
2006-11-24 03:30:00,5.74881,5.7505,5.7464,5.74658,400000000.0
2006-11-24 04:00:00,5.74722,5.74957,5.74586,5.74722,385000000.0
2006-11-24 04:30:00,5.74715,5.74936,5.74548,5.74706,383000000.0
2006-11-24 05:00:00,5.74751,5.74904,5.74476,5.74747,405000000.0
2006-11-24 05:30:00,5.74709,5.7483,5.74342,5.74382,424000000.0
2006-11-24 06:00:00,5.74427,5.74679,5.74357,5.74629,439000000.0
2006-11-24 06:30:00,5.74568,5.74787,5.74447,5.74562,390000000.0
2006-11-24 07:00:00,5.74634,5.74828,5.74409,5.74639,433000000.0
2006-11-24 07:30:00,5.74611,5.74805,5.74449,5.7448,367000000.0
2006-11-24 08:00:00,5.74522,5.74789,5.74348,5.74422,375000000.0
2006-11-24 08:30:00,5.74397,5.74558,5.7408,5.74343,403000000.0
2006-11-24 09:00:00,5.74282,5.74656,5.74095,5.74372,409000000.0
2006-11-24 09:30:00,5.7436,5.7478,5.73919,5.74145,446000000.0
2006-11-24 10:00:00,5.74082,5.74387,5.72963,5.73038,389000000.0
2006-11-24 10:30:00,5.72956,5.73005,5.69177,5.69913,367000000.0
2006-11-24 11:00:00,5.69934,5.70321,5.69491,5.69997,402000000.0
2006-11-24 11:30:00,5.70205,5.70439,5.69742,5.69858,380000000.0
2006-11-24 12:00:00,5.69929,5.69979,5.68703,5.68835,370000000.0
2006-11-24 12:30:00,5.68743,5.69319,5.68152,5.69274,388000000.0
2006-11-24 13:00:00,5.69226,5.69708,5.68933,5.6899,440000000.0
2006-11-24 13:30:00,5.6897,5.69465,5.68738,5.68886,356000000.0
2006-11-24 14:00:00,5.68897,5.68989,5.68465,5.68854,381000000.0
2006-11-24 14:30:00,5.68946,5.69218,5.68811,5.69075,387000000.0
2006-11-24 15:00:00,5.69082,5.69619,5.69022,5.69315,403000000.0
2006-11-24 15:30:00,5.69312,5.69329,5.68779,5.6904,412000000.0
2006-11-24 16:00:00,5.69069,5.69595,5.68967,5.69331,377000000.0
2006-11-24 16:30:00,5.69373,5.69482,5.68784,5.69313,394000000.0
2006-11-24 17:00:00,5.69367,5.69367,5.68207,5.6861,380000000.0
2006-11-24 17:30:00,5.68656,5.68975,5.68462,5.68761,415000000.0
2006-11-24 18:00:00,5.68686,5.69096,5.68576,5.68997,394000000.0
2006-11-24 18:30:00,5.68991,5.69433,5.68626,5.69192,408000000.0
2006-11-24 19:00:00,5.69196,5.69265,5.68568,5.68728,409000000.0
2006-11-24 19:30:00,5.6873,5.69058,5.6851,5.68893,408000000.0
2006-11-24 20:00:00,5.69054,5.69101,5.68579,5.6863,390000000.0
2006-11-24 20:30:00,5.68644,5.68813,5.68485,5.68569,412000000.0
2006-11-24 21:00:00,5.68616,5.68684,5.68163,5.68373,378000000.0
2006-11-24 21:30:00,5.68341,5.68572,5.68158,5.68458,408000000.0
2006-11-24 22:00:00,5.6844,5.68826,5.68299,5.6866,411000000.0
2006-11-24 22:30:00,5.68752,5.68795,5.68433,5.68467,381000000.0
2006-11-24 23:00:00,5.68496,5.688,5.68423,5.68609,389000000.0
2006-11-24 23:30:00,5.68585,5.68899,5.68396,5.68822,433000000.0
2006-11-27 02:00:00,5.65834,5.66612,5.65834,5.66577,419000000.0
2006-11-27 02:30:00,5.6646,5.67127,5.66428,5.66905,404000000.0
2006-11-27 03:00:00,5.66851,5.6734,5.66851,5.67169,398000000.0
2006-11-27 03:30:00,5.67193,5.6731,5.66298,5.66513,400000000.0
2006-11-27 04:00:00,5.66455,5.66724,5.66322,5.66678,385000000.0
2006-11-27 04:30:00,5.66677,5.66977,5.6649,5.66822,383000000.0
2006-11-27 05:00:00,5.66811,5.67124,5.66752,5.67059,405000000.0
2006-11-27 05:30:00,5.67083,5.67153,5.66832,5.66982,424000000.0
2006-11-27 06:00:00,5.66967,5.67259,5.66779,5.67053,439000000.0
2006-11-27 06:30:00,5.67134,5.67371,5.66886,5.67068,390000000.0
2006-11-27 07:00:00,5.67099,5.67793,5.66972,5.67721,433000000.0
2006-11-27 07:30:00,5.67713,5.67884,5.67332,5.67737,367000000.0
2006-11-27 08:00:00,5.67819,5.67849,5.66929,5.66991,375000000.0
2006-11-27 08:30:00,5.66967,5.67952,5.66899,5.67167,403000000.0
2006-11-27 09:00:00,5.67049,5.67715,5.66751,5.67064,409000000.0
2006-11-27 09:30:00,5.66997,5.67341,5.6675,5.67232,446000000.0
2006-11-27 10:00:00,5.67269,5.68462,5.66886,5.68462,389000000.0
2006-11-27 10:30:00,5.68464,5.68925,5.67678,5.68709,367000000.0
2006-11-27 11:00:00,5.68512,5.68762,5.67536,5.67706,402000000.0
2006-11-27 11:30:00,5.67756,5.67772,5.67021,5.67275,380000000.0
2006-11-27 12:00:00,5.67292,5.67929,5.67112,5.67618,370000000.0
2006-11-27 12:30:00,5.67467,5.67715,5.6704,5.67304,388000000.0
2006-11-27 13:00:00,5.67286,5.6767,5.66954,5.6767,440000000.0
2006-11-27 13:30:00,5.67697,5.67813,5.67291,5.67781,356000000.0
2006-11-27 14:00:00,5.67822,5.67969,5.67586,5.67745,381000000.0
2006-11-27 14:30:00,5.67863,5.68114,5.67573,5.68026,387000000.0
2006-11-27 15:00:00,5.68028,5.68126,5.67372,5.67875,403000000.0
2006-11-27 15:30:00,5.67856,5.68426,5.6764,5.68186,412000000.0
2006-11-27 16:00:00,5.68218,5.68485,5.67379,5.67677,377000000.0
2006-11-27 16:30:00,5.67708,5.68236,5.67371,5.68063,394000000.0
2006-11-27 17:00:00,5.68005,5.68189,5.66993,5.67218,380000000.0
2006-11-27 17:30:00,5.67199,5.67927,5.67,5.67497,415000000.0
2006-11-27 18:00:00,5.67485,5.67769,5.67163,5.67224,394000000.0
2006-11-27 18:30:00,5.67154,5.67787,5.67066,5.67661,408000000.0
2006-11-27 19:00:00,5.67676,5.67821,5.67416,5.67656,409000000.0
2006-11-27 19:30:00,5.67561,5.67735,5.67205,5.67602,408000000.0
2006-11-27 20:00:00,5.67616,5.67635,5.67147,5.67413,390000000.0
2006-11-27 20:30:00,5.67502,5.67502,5.6711,5.67263,412000000.0
2006-11-27 21:00:00,5.67278,5.67346,5.66569,5.67034,378000000.0
2006-11-27 21:30:00,5.66935,5.67339,5.66727,5.67339,408000000.0
2006-11-27 22:00:00,5.67207,5.67351,5.6698,5.6713,411000000.0
2006-11-27 22:30:00,5.67123,5.67255,5.66862,5.66955,381000000.0
2006-11-27 23:00:00,5.66966,5.67171,5.6684,5.67084,389000000.0
2006-11-27 23:30:00,5.67111,5.67165,5.66884,5.67055,433000000.0
2006-11-28 00:00:00,5.6719,5.67289,5.66907,5.67064,386000000.0
2006-11-28 00:30:00,5.6706,5.67215,5.66902,5.67001,394000000.0
2006-11-28 01:00:00,5.66957,5.67118,5.66801,5.66961,380000000.0
2006-11-28 01:30:00,5.66946,5.67138,5.66632,5.67039,407000000.0
2006-11-28 02:00:00,5.67137,5.67221,5.66896,5.67027,419000000.0
2006-11-28 02:30:00,5.67051,5.67086,5.66659,5.66815,404000000.0
2006-11-28 03:00:00,5.66789,5.67045,5.66742,5.66825,398000000.0
2006-11-28 03:30:00,5.66827,5.6695,5.66496,5.6682,400000000.0
2006-11-28 04:00:00,5.66781,5.66962,5.66623,5.6669,385000000.0
2006-11-28 04:30:00,5.66694,5.66818,5.66473,5.66711,383000000.0
2006-11-28 05:00:00,5.66742,5.66859,5.66389,5.66505,405000000.0
2006-11-28 05:30:00,5.66469,5.66734,5.66361,5.66434,424000000.0
2006-11-28 06:00:00,5.66514,5.66656,5.66352,5.66409,439000000.0
2006-11-28 06:30:00,5.66526,5.67074,5.66421,5.66905,390000000.0
2006-11-28 07:00:00,5.66931,5.67214,5.66867,5.66946,433000000.0
2006-11-28 07:30:00,5.66946,5.67654,5.66936,5.6746,367000000.0
2006-11-28 08:00:00,5.67489,5.67722,5.67269,5.67476,375000000.0
2006-11-28 08:30:00,5.67479,5.676,5.67076,5.67322,403000000.0
2006-11-28 09:00:00,5.6731,5.67371,5.6675,5.67197,409000000.0
2006-11-28 09:30:00,5.67206,5.67243,5.66456,5.66687,446000000.0
2006-11-28 10:00:00,5.66752,5.66842,5.6579,5.66386,389000000.0
2006-11-28 10:30:00,5.66473,5.67236,5.66258,5.66797,367000000.0
2006-11-28 11:00:00,5.66847,5.6705,5.665,5.66518,402000000.0
2006-11-28 11:30:00,5.66495,5.66703,5.66256,5.66448,380000000.0
2006-11-28 12:00:00,5.66419,5.66649,5.65934,5.66228,370000000.0
2006-11-28 12:30:00,5.6623,5.66753,5.66002,5.66714,388000000.0
2006-11-28 13:00:00,5.66664,5.66677,5.66137,5.66473,440000000.0
2006-11-28 13:30:00,5.66525,5.6708,5.66348,5.66811,356000000.0
2006-11-28 14:00:00,5.66848,5.66913,5.66554,5.66769,381000000.0
2006-11-28 14:30:00,5.66674,5.66926,5.6647,5.66595,387000000.0
2006-11-28 15:00:00,5.66579,5.6686,5.66117,5.66629,403000000.0
2006-11-28 15:30:00,5.66547,5.66547,5.65196,5.65699,412000000.0
2006-11-28 16:00:00,5.65642,5.66157,5.65484,5.65801,377000000.0
2006-11-28 16:30:00,5.65818,5.65961,5.6519,5.65707,394000000.0
2006-11-28 17:00:00,5.65907,5.66747,5.6564,5.66134,380000000.0
2006-11-28 17:30:00,5.66004,5.66391,5.65511,5.66248,415000000.0
2006-11-28 18:00:00,5.66304,5.66819,5.65598,5.66501,394000000.0
2006-11-28 18:30:00,5.66516,5.66738,5.65638,5.65827,408000000.0
2006-11-28 19:00:00,5.65849,5.66279,5.65573,5.66166,409000000.0
2006-11-28 19:30:00,5.66285,5.66717,5.65829,5.66345,408000000.0
2006-11-28 20:00:00,5.66315,5.66315,5.64269,5.65039,390000000.0
2006-11-28 20:30:00,5.65026,5.65797,5.64035,5.65797,412000000.0
2006-11-28 21:00:00,5.6533,5.66278,5.64727,5.6495,378000000.0
2006-11-28 21:30:00,5.64648,5.65347,5.64253,5.64762,408000000.0
2006-11-28 22:00:00,5.64652,5.65343,5.63974,5.64931,411000000.0
2006-11-28 22:30:00,5.6502,5.6502,5.63944,5.64158,381000000.0
2006-11-28 23:00:00,5.64369,5.64559,5.6371,5.63914,389000000.0
2006-11-28 23:30:00,5.64065,5.64281,5.63703,5.6415,433000000.0
2006-11-29 00:00:00,5.64113,5.64433,5.63858,5.64428,386000000.0
2006-11-29 00:30:00,5.64381,5.64459,5.64029,5.64396,394000000.0
2006-11-29 01:00:00,5.64319,5.64519,5.64203,5.64299,380000000.0
2006-11-29 01:30:00,5.64276,5.64557,5.63371,5.64033,407000000.0
2006-11-29 02:00:00,5.63979,5.64364,5.63342,5.63598,419000000.0
2006-11-29 02:30:00,5.6355,5.64322,5.6355,5.64073,404000000.0
2006-11-29 03:00:00,5.64031,5.64366,5.63848,5.64159,398000000.0
2006-11-29 03:30:00,5.64221,5.64422,5.64026,5.64192,400000000.0
2006-11-29 04:00:00,5.6418,5.64398,5.64141,5.64288,385000000.0
2006-11-29 04:30:00,5.64309,5.64755,5.64189,5.64737,383000000.0
2006-11-29 05:00:00,5.64695,5.64745,5.64407,5.64527,405000000.0
2006-11-29 05:30:00,5.6452,5.64782,5.64281,5.64458,424000000.0
2006-11-29 06:00:00,5.64471,5.64733,5.6423,5.64277,439000000.0
2006-11-29 06:30:00,5.64256,5.64643,5.6418,5.64565,390000000.0
2006-11-29 07:00:00,5.64573,5.6473,5.64377,5.64556,433000000.0
2006-11-29 07:30:00,5.64631,5.64848,5.64319,5.64462,367000000.0
2006-11-29 08:00:00,5.64496,5.64496,5.63749,5.6387,375000000.0
2006-11-29 08:30:00,5.63932,5.64326,5.63734,5.64181,403000000.0
2006-11-29 09:00:00,5.64188,5.64494,5.64135,5.64299,409000000.0
2006-11-29 09:30:00,5.64282,5.65207,5.64212,5.64982,446000000.0
2006-11-29 10:00:00,5.64941,5.65695,5.6489,5.65678,389000000.0
2006-11-29 10:30:00,5.65643,5.65701,5.65067,5.65405,367000000.0
2006-11-29 11:00:00,5.65354,5.65914,5.65266,5.65752,402000000.0
2006-11-29 11:30:00,5.65791,5.65953,5.65107,5.65918,380000000.0
2006-11-29 12:00:00,5.65972,5.66001,5.65499,5.65737,370000000.0
2006-11-29 12:30:00,5.65584,5.6611,5.65517,5.65783,388000000.0
2006-11-29 13:00:00,5.65817,5.65902,5.65582,5.65842,440000000.0
2006-11-29 13:30:00,5.6583,5.6633,5.65723,5.6589,356000000.0
2006-11-29 14:00:00,5.6593,5.66399,5.65865,5.66102,381000000.0
2006-11-29 14:30:00,5.66114,5.66473,5.65899,5.66211,387000000.0
2006-11-29 15:00:00,5.6626,5.66266,5.65669,5.65889,403000000.0
2006-11-29 15:30:00,5.66237,5.66903,5.6549,5.66682,412000000.0
2006-11-29 16:00:00,5.6665,5.6665,5.65172,5.65216,377000000.0
2006-11-29 16:30:00,5.65254,5.66077,5.6513,5.65619,394000000.0
2006-11-29 17:00:00,5.65468,5.66251,5.6496,5.66092,380000000.0
2006-11-29 17:30:00,5.66048,5.6623,5.65826,5.66161,415000000.0
2006-11-29 18:00:00,5.66112,5.66784,5.65999,5.66413,394000000.0
2006-11-29 18:30:00,5.66315,5.66569,5.66007,5.66215,408000000.0
2006-11-29 19:00:00,5.6623,5.66248,5.66209,5.6623,289000000.0
2006-11-29 19:30:00,5.66232,5.66248,5.65835,5.66014,334000000.0
2006-11-29 20:00:00,5.65944,5.66835,5.65687,5.66469,390000000.0
2006-11-29 20:30:00,5.66407,5.66627,5.65903,5.66167,412000000.0
2006-11-29 21:00:00,5.66179,5.66309,5.65748,5.65913,378000000.0
2006-11-29 21:30:00,5.6593,5.65991,5.657,5.65862,370000000.0
2006-11-29 22:00:00,5.65876,5.66142,5.65785,5.6603,411000000.0
2006-11-29 22:30:00,5.66024,5.66658,5.65934,5.66326,381000000.0
2006-11-29 23:00:00,5.66311,5.66481,5.66073,5.6623,389000000.0
2006-11-29 23:30:00,5.66225,5.66244,5.65741,5.65953,433000000.0
2006-11-30 00:00:00,5.65975,5.66275,5.65846,5.65953,386000000.0
2006-11-30 00:30:00,5.66027,5.66205,5.65932,5.65987,394000000.0
2006-11-30 01:00:00,5.66,5.66224,5.65858,5.66109,380000000.0
2006-11-30 01:30:00,5.66114,5.66391,5.66014,5.66292,407000000.0
2006-11-30 02:00:00,5.66307,5.66426,5.66078,5.66288,419000000.0
2006-11-30 02:30:00,5.66242,5.66318,5.66033,5.66134,404000000.0
2006-11-30 03:00:00,5.6608,5.66235,5.65962,5.66201,398000000.0
2006-11-30 03:30:00,5.66187,5.66465,5.66103,5.66329,400000000.0
2006-11-30 04:00:00,5.66313,5.6641,5.65149,5.65351,385000000.0
2006-11-30 04:30:00,5.65342,5.65554,5.65274,5.65377,383000000.0
2006-11-30 05:00:00,5.65437,5.65633,5.65334,5.65519,405000000.0
2006-11-30 05:30:00,5.65489,5.65717,5.65379,5.65564,424000000.0
2006-11-30 06:00:00,5.65557,5.65625,5.65318,5.65423,439000000.0
2006-11-30 06:30:00,5.65486,5.65524,5.65211,5.65396,390000000.0
2006-11-30 07:00:00,5.65396,5.654,5.64928,5.64928,433000000.0
2006-11-30 07:30:00,5.65037,5.65633,5.64869,5.65315,367000000.0
2006-11-30 08:00:00,5.65323,5.65535,5.65136,5.65429,375000000.0
2006-11-30 08:30:00,5.65444,5.65543,5.64902,5.65092,403000000.0
2006-11-30 09:00:00,5.65015,5.65111,5.64139,5.64582,409000000.0
2006-11-30 09:30:00,5.64718,5.64804,5.64171,5.64646,446000000.0
2006-11-30 10:00:00,5.64582,5.65068,5.64301,5.6445,389000000.0
2006-11-30 10:30:00,5.64288,5.64892,5.64215,5.64691,367000000.0
2006-11-30 11:00:00,5.64504,5.64671,5.63604,5.64101,402000000.0
2006-11-30 11:30:00,5.64247,5.64485,5.63779,5.64072,380000000.0
2006-11-30 12:00:00,5.64019,5.64716,5.63874,5.64567,370000000.0
2006-11-30 12:30:00,5.64607,5.64662,5.64139,5.64419,388000000.0
2006-11-30 13:00:00,5.64436,5.64481,5.63848,5.64125,440000000.0
2006-11-30 13:30:00,5.64001,5.64608,5.63741,5.64568,356000000.0
2006-11-30 14:00:00,5.64625,5.64625,5.63994,5.64162,381000000.0
2006-11-30 14:30:00,5.64174,5.64251,5.63601,5.64104,387000000.0
2006-11-30 15:00:00,5.6415,5.64308,5.63725,5.64006,403000000.0
2006-11-30 15:30:00,5.63932,5.64619,5.63626,5.64365,412000000.0
2006-11-30 16:00:00,5.64374,5.6451,5.63944,5.64028,377000000.0
2006-11-30 16:30:00,5.63987,5.64392,5.63325,5.63699,394000000.0
2006-11-30 17:00:00,5.63671,5.63792,5.62178,5.62449,380000000.0
2006-11-30 17:30:00,5.6239,5.624,5.61528,5.61786,415000000.0
2006-11-30 18:00:00,5.61895,5.62197,5.61003,5.6142,394000000.0
2006-11-30 18:30:00,5.61434,5.61756,5.61009,5.61519,408000000.0
2006-11-30 19:00:00,5.61565,5.6176,5.61299,5.61501,409000000.0
2006-11-30 19:30:00,5.61491,5.61968,5.61297,5.61912,408000000.0
2006-11-30 20:00:00,5.61918,5.61952,5.61691,5.61789,390000000.0
2006-11-30 20:30:00,5.61788,5.61956,5.61759,5.61906,412000000.0
2006-11-30 21:00:00,5.61925,5.62428,5.61925,5.62243,378000000.0
2006-11-30 21:30:00,5.62249,5.62491,5.62125,5.62146,408000000.0
2006-11-30 22:00:00,5.62124,5.62316,5.62038,5.62253,411000000.0
2006-11-30 22:30:00,5.62223,5.62388,5.62152,5.62374,381000000.0
2006-11-30 23:00:00,5.62379,5.62629,5.62377,5.62453,389000000.0
2006-11-30 23:30:00,5.6247,5.62498,5.62332,5.62408,433000000.0
2006-12-01 00:00:00,5.62441,5.62499,5.62251,5.624,386000000.0
2006-12-01 00:30:00,5.62414,5.62738,5.62395,5.62541,394000000.0
2006-12-01 01:00:00,5.62553,5.62618,5.62297,5.62429,380000000.0
2006-12-01 01:30:00,5.62401,5.62671,5.61875,5.62045,407000000.0
2006-12-01 02:00:00,5.62001,5.62036,5.61558,5.61794,419000000.0
2006-12-01 02:30:00,5.61812,5.62043,5.6173,5.61865,404000000.0
2006-12-01 03:00:00,5.61874,5.62246,5.61783,5.62074,398000000.0
2006-12-01 03:30:00,5.61983,5.62129,5.61655,5.61801,400000000.0
2006-12-01 04:00:00,5.61896,5.62,5.61361,5.61437,385000000.0
2006-12-01 04:30:00,5.61447,5.6169,5.61312,5.61516,383000000.0
2006-12-01 05:00:00,5.61634,5.61835,5.61402,5.61563,405000000.0
2006-12-01 05:30:00,5.61525,5.61704,5.61376,5.61579,424000000.0
2006-12-01 06:00:00,5.61566,5.61865,5.61459,5.61741,439000000.0
2006-12-01 06:30:00,5.61827,5.62214,5.61635,5.61967,390000000.0
2006-12-01 07:00:00,5.61955,5.62172,5.61509,5.61791,433000000.0
2006-12-01 07:30:00,5.61832,5.62056,5.61541,5.61714,367000000.0
2006-12-01 08:00:00,5.61766,5.61902,5.61096,5.61146,375000000.0
2006-12-01 08:30:00,5.6122,5.61406,5.60866,5.61291,403000000.0
2006-12-01 09:00:00,5.61267,5.61647,5.61092,5.61384,409000000.0
2006-12-01 09:30:00,5.61255,5.61474,5.60574,5.6112,446000000.0
2006-12-01 10:00:00,5.61105,5.62249,5.61061,5.62243,389000000.0
2006-12-01 10:30:00,5.62266,5.62606,5.62048,5.62457,367000000.0
2006-12-01 11:00:00,5.62439,5.62492,5.61954,5.6231,402000000.0
2006-12-01 11:30:00,5.62326,5.63041,5.62136,5.62485,380000000.0
2006-12-01 12:00:00,5.62487,5.63225,5.62487,5.62518,370000000.0
2006-12-01 12:30:00,5.62457,5.6275,5.62244,5.62574,388000000.0
2006-12-01 13:00:00,5.62629,5.62694,5.62225,5.62608,440000000.0
2006-12-01 13:30:00,5.62634,5.62655,5.62017,5.62457,356000000.0
2006-12-01 14:00:00,5.62519,5.62666,5.62194,5.62666,381000000.0
2006-12-01 14:30:00,5.62632,5.62648,5.61942,5.62047,387000000.0
2006-12-01 15:00:00,5.61975,5.623,5.61714,5.623,403000000.0
2006-12-01 15:30:00,5.62318,5.62383,5.618,5.62048,412000000.0
2006-12-01 16:00:00,5.62175,5.62175,5.60582,5.61007,377000000.0
2006-12-01 16:30:00,5.61035,5.61471,5.60681,5.60817,394000000.0
2006-12-01 17:00:00,5.6057,5.6057,5.58632,5.58632,380000000.0
2006-12-01 17:30:00,5.58583,5.59008,5.57872,5.58412,415000000.0
2006-12-01 18:00:00,5.58416,5.59171,5.58154,5.59016,394000000.0
2006-12-01 18:30:00,5.58984,5.59617,5.58863,5.59143,408000000.0
2006-12-01 19:00:00,5.59277,5.59386,5.58709,5.59136,409000000.0
2006-12-01 19:30:00,5.59053,5.59335,5.58662,5.58846,408000000.0
2006-12-01 20:00:00,5.58844,5.59192,5.58539,5.59121,390000000.0
2006-12-01 20:30:00,5.58928,5.59172,5.58711,5.58836,412000000.0
2006-12-01 21:00:00,5.58979,5.591,5.58567,5.58567,378000000.0
2006-12-01 21:30:00,5.58708,5.58847,5.58264,5.5846,408000000.0
2006-12-01 22:00:00,5.58413,5.58581,5.58083,5.58364,411000000.0
2006-12-01 22:30:00,5.58329,5.58539,5.5812,5.58179,381000000.0
2006-12-01 23:00:00,5.58197,5.58464,5.58151,5.58256,389000000.0
2006-12-01 23:30:00,5.58326,5.58456,5.58042,5.58352,433000000.0
2006-12-04 02:00:00,5.575,5.5816,5.57431,5.57887,419000000.0
2006-12-04 02:30:00,5.57759,5.5803,5.57743,5.5803,404000000.0
2006-12-04 03:00:00,5.57858,5.58875,5.57851,5.58727,398000000.0
2006-12-04 03:30:00,5.58723,5.5894,5.58445,5.58474,400000000.0
2006-12-04 04:00:00,5.5848,5.58622,5.5817,5.58331,385000000.0
2006-12-04 04:30:00,5.58357,5.58651,5.58224,5.5853,383000000.0
2006-12-04 05:00:00,5.58553,5.5897,5.58421,5.58911,405000000.0
2006-12-04 05:30:00,5.58783,5.59003,5.5842,5.58904,424000000.0
2006-12-04 06:00:00,5.58944,5.59456,5.58798,5.58863,439000000.0
2006-12-04 06:30:00,5.58884,5.59179,5.58853,5.59006,390000000.0
2006-12-04 07:00:00,5.58947,5.5918,5.58667,5.58816,433000000.0
2006-12-04 07:30:00,5.58743,5.58743,5.58104,5.58353,367000000.0
2006-12-04 08:00:00,5.58457,5.59122,5.58315,5.59003,375000000.0
2006-12-04 08:30:00,5.58942,5.5926,5.58637,5.58936,403000000.0
2006-12-04 09:00:00,5.59001,5.5951,5.58926,5.59142,409000000.0
2006-12-04 09:30:00,5.58953,5.59683,5.58699,5.59498,446000000.0
2006-12-04 10:00:00,5.59543,5.60739,5.59505,5.60621,389000000.0
2006-12-04 10:30:00,5.60581,5.60581,5.59601,5.59708,367000000.0
2006-12-04 11:00:00,5.59551,5.60537,5.59551,5.59793,402000000.0
2006-12-04 11:30:00,5.59757,5.60288,5.59554,5.60164,380000000.0
2006-12-04 12:00:00,5.6009,5.60496,5.59931,5.60055,370000000.0
2006-12-04 12:30:00,5.60055,5.60086,5.59376,5.59688,388000000.0
2006-12-04 13:00:00,5.59677,5.59756,5.592,5.5939,440000000.0
2006-12-04 13:30:00,5.59589,5.59805,5.59405,5.59735,356000000.0
2006-12-04 14:00:00,5.5972,5.5972,5.59078,5.59486,381000000.0
2006-12-04 14:30:00,5.59378,5.59643,5.59272,5.59499,387000000.0
2006-12-04 15:00:00,5.59714,5.60144,5.59311,5.60144,403000000.0
2006-12-04 15:30:00,5.60113,5.60515,5.59796,5.60049,412000000.0
2006-12-04 16:00:00,5.60175,5.60175,5.59537,5.59976,377000000.0
2006-12-04 16:30:00,5.59973,5.60018,5.59465,5.59801,394000000.0
2006-12-04 17:00:00,5.59792,5.6011,5.59521,5.6011,380000000.0
2006-12-04 17:30:00,5.59985,5.60179,5.58857,5.59047,415000000.0
2006-12-04 18:00:00,5.59105,5.59177,5.58621,5.58889,394000000.0
2006-12-04 18:30:00,5.58781,5.59083,5.5852,5.5885,408000000.0
2006-12-04 19:00:00,5.58876,5.59165,5.58687,5.58861,409000000.0
2006-12-04 19:30:00,5.58899,5.5909,5.58706,5.5905,408000000.0
2006-12-04 20:00:00,5.59024,5.59344,5.58887,5.59217,390000000.0
2006-12-04 20:30:00,5.59166,5.59419,5.59041,5.59175,412000000.0
2006-12-04 21:00:00,5.59224,5.59554,5.59072,5.59107,378000000.0
2006-12-04 21:30:00,5.59095,5.59209,5.58686,5.58973,408000000.0
2006-12-04 22:00:00,5.5898,5.59068,5.58853,5.58928,411000000.0
2006-12-04 22:30:00,5.58938,5.59163,5.58746,5.58778,381000000.0
2006-12-04 23:00:00,5.58787,5.59179,5.58733,5.59011,389000000.0
2006-12-04 23:30:00,5.58993,5.59083,5.58149,5.58321,433000000.0
2006-12-05 00:00:00,5.58342,5.58585,5.58163,5.58221,386000000.0
2006-12-05 00:30:00,5.5836,5.58479,5.58046,5.5834,394000000.0
2006-12-05 01:00:00,5.58412,5.58492,5.58199,5.58282,380000000.0
2006-12-05 01:30:00,5.58305,5.58644,5.58244,5.58573,407000000.0
2006-12-05 02:00:00,5.58567,5.58788,5.58398,5.5844,419000000.0
2006-12-05 02:30:00,5.58452,5.5869,5.58355,5.58424,404000000.0
2006-12-05 03:00:00,5.58407,5.59037,5.58266,5.58903,398000000.0
2006-12-05 03:30:00,5.5891,5.5912,5.58728,5.58768,400000000.0
2006-12-05 04:00:00,5.58769,5.58883,5.58623,5.58744,385000000.0
2006-12-05 04:30:00,5.58752,5.59094,5.58474,5.58474,383000000.0
2006-12-05 05:00:00,5.58455,5.59169,5.58362,5.59012,405000000.0
2006-12-05 05:30:00,5.59105,5.59225,5.58985,5.59056,424000000.0
2006-12-05 06:00:00,5.5908,5.59141,5.5887,5.58951,439000000.0
2006-12-05 06:30:00,5.58966,5.59028,5.58758,5.58818,390000000.0
2006-12-05 07:00:00,5.58872,5.59056,5.5878,5.5897,433000000.0
2006-12-05 07:30:00,5.58971,5.59089,5.58756,5.58926,367000000.0
2006-12-05 08:00:00,5.58923,5.58983,5.58575,5.5875,375000000.0
2006-12-05 08:30:00,5.58596,5.58818,5.58425,5.58526,403000000.0
2006-12-05 09:00:00,5.58529,5.59119,5.58354,5.59099,409000000.0
2006-12-05 09:30:00,5.59133,5.59691,5.58965,5.59681,446000000.0
2006-12-05 10:00:00,5.59642,5.59642,5.59118,5.59466,389000000.0
2006-12-05 10:30:00,5.59506,5.59548,5.59084,5.59095,367000000.0
2006-12-05 11:00:00,5.5925,5.59886,5.58887,5.59766,402000000.0
2006-12-05 11:30:00,5.5981,5.60159,5.59479,5.60086,380000000.0
2006-12-05 12:00:00,5.60118,5.60118,5.59243,5.5945,370000000.0
2006-12-05 12:30:00,5.59441,5.59637,5.5903,5.59252,388000000.0
2006-12-05 13:00:00,5.59221,5.5955,5.58547,5.58947,440000000.0
2006-12-05 13:30:00,5.58922,5.59438,5.58851,5.59247,356000000.0
2006-12-05 14:00:00,5.59262,5.59416,5.58842,5.59012,381000000.0
2006-12-05 14:30:00,5.59004,5.59142,5.58702,5.5888,387000000.0
2006-12-05 15:00:00,5.58774,5.58955,5.57969,5.58083,403000000.0
2006-12-05 15:30:00,5.57857,5.58827,5.57284,5.58499,412000000.0
2006-12-05 16:00:00,5.58509,5.59342,5.58375,5.58568,377000000.0
2006-12-05 16:30:00,5.58649,5.58783,5.57909,5.58205,394000000.0
2006-12-05 17:00:00,5.58544,5.6043,5.58417,5.60142,380000000.0
2006-12-05 17:30:00,5.60287,5.60493,5.59411,5.59643,415000000.0
2006-12-05 18:00:00,5.59569,5.5981,5.59085,5.5918,394000000.0
2006-12-05 18:30:00,5.59155,5.59388,5.58648,5.58994,408000000.0
2006-12-05 19:00:00,5.58941,5.59084,5.5866,5.58736,409000000.0
2006-12-05 19:30:00,5.58844,5.58938,5.58567,5.58903,408000000.0
2006-12-05 20:00:00,5.58821,5.59031,5.58597,5.58833,390000000.0
2006-12-05 20:30:00,5.58836,5.5894,5.58564,5.58796,412000000.0
2006-12-05 21:00:00,5.58814,5.58916,5.58537,5.58564,378000000.0
2006-12-05 21:30:00,5.58582,5.58945,5.58477,5.58762,408000000.0
2006-12-05 22:00:00,5.587,5.58907,5.58618,5.58718,411000000.0
2006-12-05 22:30:00,5.58658,5.58938,5.58658,5.58916,381000000.0
2006-12-05 23:00:00,5.58861,5.59063,5.58749,5.58912,389000000.0
2006-12-05 23:30:00,5.58939,5.59303,5.58857,5.59301,433000000.0
2006-12-06 00:00:00,5.59164,5.59465,5.59057,5.59335,386000000.0
2006-12-06 00:30:00,5.59302,5.59445,5.5906,5.59206,394000000.0
2006-12-06 01:00:00,5.59244,5.59341,5.58973,5.59269,380000000.0
2006-12-06 01:30:00,5.59175,5.5945,5.59132,5.5923,407000000.0
2006-12-06 02:00:00,5.59225,5.59389,5.59088,5.59151,419000000.0
2006-12-06 02:30:00,5.59252,5.593,5.58959,5.59233,404000000.0
2006-12-06 03:00:00,5.59224,5.59336,5.58926,5.59114,398000000.0
2006-12-06 03:30:00,5.59171,5.59188,5.58898,5.59036,400000000.0
2006-12-06 04:00:00,5.59013,5.59309,5.58841,5.59197,385000000.0
2006-12-06 04:30:00,5.5933,5.59349,5.58977,5.59056,383000000.0
2006-12-06 05:00:00,5.59079,5.59273,5.58917,5.5913,405000000.0
2006-12-06 05:30:00,5.59085,5.5921,5.58995,5.5913,424000000.0
2006-12-06 06:00:00,5.59142,5.59206,5.58849,5.59004,439000000.0
2006-12-06 06:30:00,5.59024,5.59048,5.58687,5.58791,390000000.0
2006-12-06 07:00:00,5.58802,5.58971,5.58688,5.58817,433000000.0
2006-12-06 07:30:00,5.58806,5.58884,5.58468,5.58646,367000000.0
2006-12-06 08:00:00,5.58636,5.58854,5.58149,5.58287,375000000.0
2006-12-06 08:30:00,5.5834,5.58907,5.5825,5.58881,403000000.0
2006-12-06 09:00:00,5.5888,5.59428,5.58587,5.5929,409000000.0
2006-12-06 09:30:00,5.59228,5.59753,5.58855,5.59696,446000000.0
2006-12-06 10:00:00,5.59703,5.60123,5.59147,5.60012,389000000.0
2006-12-06 10:30:00,5.60069,5.60325,5.59736,5.59992,367000000.0
2006-12-06 11:00:00,5.60083,5.60965,5.59847,5.60342,402000000.0
2006-12-06 11:30:00,5.60442,5.61633,5.60324,5.61052,380000000.0
2006-12-06 12:00:00,5.61025,5.61342,5.60911,5.61326,370000000.0
2006-12-06 12:30:00,5.61289,5.61401,5.60547,5.60758,388000000.0
2006-12-06 13:00:00,5.60717,5.61132,5.60455,5.60498,440000000.0
2006-12-06 13:30:00,5.60465,5.60846,5.603,5.60631,356000000.0
2006-12-06 14:00:00,5.60635,5.60728,5.60251,5.60595,381000000.0
2006-12-06 14:30:00,5.60643,5.6113,5.60383,5.61035,387000000.0
2006-12-06 15:00:00,5.61014,5.61775,5.60635,5.61502,403000000.0
2006-12-06 15:30:00,5.61441,5.61816,5.61059,5.61479,412000000.0
2006-12-06 16:00:00,5.61479,5.61603,5.60664,5.61012,377000000.0
2006-12-06 16:30:00,5.60914,5.61016,5.60123,5.60335,394000000.0
2006-12-06 17:00:00,5.60343,5.60375,5.59628,5.59989,380000000.0
2006-12-06 17:30:00,5.59948,5.60009,5.5906,5.59206,415000000.0
2006-12-06 18:00:00,5.59327,5.59868,5.59211,5.59765,394000000.0
2006-12-06 18:30:00,5.5974,5.59919,5.59448,5.59668,408000000.0
2006-12-06 19:00:00,5.5971,5.59843,5.59409,5.59788,409000000.0
2006-12-06 19:30:00,5.5974,5.59993,5.59592,5.59915,408000000.0
2006-12-06 20:00:00,5.59884,5.60272,5.59807,5.60264,390000000.0
2006-12-06 20:30:00,5.60175,5.60466,5.60094,5.60343,412000000.0
2006-12-06 21:00:00,5.60364,5.60725,5.60131,5.60642,378000000.0
2006-12-06 21:30:00,5.60658,5.60767,5.60341,5.60573,408000000.0
2006-12-06 22:00:00,5.60595,5.60859,5.60256,5.60372,411000000.0
2006-12-06 22:30:00,5.60391,5.60635,5.60318,5.60446,381000000.0
2006-12-06 23:00:00,5.60417,5.60582,5.60116,5.60353,389000000.0
2006-12-06 23:30:00,5.60258,5.60674,5.60162,5.60358,433000000.0
2006-12-07 00:00:00,5.60361,5.60622,5.60264,5.60463,386000000.0
2006-12-07 00:30:00,5.60485,5.60882,5.60414,5.60713,394000000.0
2006-12-07 01:00:00,5.60701,5.60861,5.60519,5.60773,380000000.0
2006-12-07 01:30:00,5.60735,5.60838,5.604,5.6042,407000000.0
2006-12-07 02:00:00,5.60412,5.606,5.60098,5.60292,419000000.0
2006-12-07 02:30:00,5.60266,5.60564,5.60137,5.60345,404000000.0
2006-12-07 03:00:00,5.60355,5.60455,5.59977,5.60407,398000000.0
2006-12-07 03:30:00,5.60359,5.60415,5.59998,5.60288,400000000.0
2006-12-07 04:00:00,5.60209,5.60501,5.60146,5.60474,385000000.0
2006-12-07 04:30:00,5.60454,5.60476,5.60073,5.60228,383000000.0
2006-12-07 05:00:00,5.60282,5.60421,5.60055,5.60173,405000000.0
2006-12-07 05:30:00,5.60156,5.60409,5.6009,5.60371,424000000.0
2006-12-07 06:00:00,5.60389,5.60482,5.60105,5.60105,439000000.0
2006-12-07 06:30:00,5.60142,5.6023,5.59452,5.59562,390000000.0
2006-12-07 07:00:00,5.59493,5.59882,5.59232,5.59601,433000000.0
2006-12-07 07:30:00,5.59673,5.60068,5.59525,5.59819,367000000.0
2006-12-07 08:00:00,5.59742,5.59862,5.59322,5.59393,375000000.0
2006-12-07 08:30:00,5.59585,5.59885,5.59414,5.59654,403000000.0
2006-12-07 09:00:00,5.59662,5.59866,5.59081,5.59229,409000000.0
2006-12-07 09:30:00,5.59166,5.59239,5.58869,5.5905,446000000.0
2006-12-07 10:00:00,5.59073,5.59351,5.58855,5.59132,389000000.0
2006-12-07 10:30:00,5.59194,5.59719,5.5914,5.59342,367000000.0
2006-12-07 11:00:00,5.59315,5.59956,5.59229,5.59838,402000000.0
2006-12-07 11:30:00,5.59899,5.59911,5.59544,5.59671,380000000.0
2006-12-07 12:00:00,5.5968,5.60587,5.59609,5.60409,370000000.0
2006-12-07 12:30:00,5.60345,5.60725,5.60146,5.60471,388000000.0
2006-12-07 13:00:00,5.60365,5.60758,5.60306,5.60362,440000000.0
2006-12-07 13:30:00,5.60417,5.60536,5.60048,5.60398,356000000.0
2006-12-07 14:00:00,5.60383,5.6065,5.6018,5.60394,381000000.0
2006-12-07 14:30:00,5.6039,5.60641,5.60008,5.60075,387000000.0
2006-12-07 15:00:00,5.60097,5.60347,5.59788,5.60236,403000000.0
2006-12-07 15:30:00,5.60239,5.60749,5.59141,5.60334,412000000.0
2006-12-07 16:00:00,5.60404,5.60927,5.59477,5.59717,377000000.0
2006-12-07 16:30:00,5.59649,5.60222,5.59585,5.59977,394000000.0
2006-12-07 17:00:00,5.59872,5.60575,5.59775,5.6012,380000000.0
2006-12-07 17:30:00,5.60095,5.60317,5.59789,5.60121,415000000.0
2006-12-07 18:00:00,5.60016,5.6031,5.59697,5.59829,394000000.0
2006-12-07 18:30:00,5.59938,5.60371,5.59804,5.60064,408000000.0
2006-12-07 19:00:00,5.60094,5.6032,5.59949,5.60142,409000000.0
2006-12-07 19:30:00,5.60151,5.60348,5.59916,5.60149,408000000.0
2006-12-07 20:00:00,5.60123,5.6038,5.60023,5.60207,390000000.0
2006-12-07 20:30:00,5.60193,5.60377,5.60027,5.60079,412000000.0
2006-12-07 21:00:00,5.60208,5.6046,5.59998,5.60399,378000000.0
2006-12-07 21:30:00,5.60493,5.60896,5.6033,5.60789,408000000.0
2006-12-07 22:00:00,5.60674,5.60791,5.60488,5.60679,411000000.0
2006-12-07 22:30:00,5.60618,5.60778,5.60326,5.60556,381000000.0
2006-12-07 23:00:00,5.60439,5.60558,5.60121,5.60258,389000000.0
2006-12-07 23:30:00,5.60255,5.60533,5.60137,5.60291,433000000.0
2006-12-08 00:00:00,5.60298,5.60897,5.60298,5.60592,386000000.0
2006-12-08 00:30:00,5.6058,5.60644,5.60288,5.60576,394000000.0
2006-12-08 01:00:00,5.60592,5.60851,5.60468,5.60679,380000000.0
2006-12-08 01:30:00,5.60725,5.60802,5.60458,5.605,407000000.0
2006-12-08 02:00:00,5.6052,5.60798,5.60366,5.60388,419000000.0
2006-12-08 02:30:00,5.60452,5.60808,5.60427,5.60555,404000000.0
2006-12-08 03:00:00,5.60538,5.60834,5.60491,5.60562,398000000.0
2006-12-08 03:30:00,5.60556,5.60694,5.60434,5.60551,400000000.0
2006-12-08 04:00:00,5.60484,5.60682,5.60222,5.60398,385000000.0
2006-12-08 04:30:00,5.6047,5.60553,5.60262,5.60332,383000000.0
2006-12-08 05:00:00,5.60452,5.60592,5.60299,5.60561,405000000.0
2006-12-08 05:30:00,5.60511,5.60674,5.60327,5.60449,424000000.0
2006-12-08 06:00:00,5.60503,5.60602,5.60251,5.60299,439000000.0
2006-12-08 06:30:00,5.60339,5.60581,5.60208,5.60294,390000000.0
2006-12-08 07:00:00,5.60328,5.60836,5.60328,5.60454,433000000.0
2006-12-08 07:30:00,5.60461,5.60664,5.60383,5.60508,367000000.0
2006-12-08 08:00:00,5.60476,5.60723,5.60394,5.60433,375000000.0
2006-12-08 08:30:00,5.60511,5.6084,5.60208,5.60596,403000000.0
2006-12-08 09:00:00,5.60648,5.60732,5.60416,5.60638,409000000.0
2006-12-08 09:30:00,5.60657,5.61146,5.60532,5.61017,446000000.0
2006-12-08 10:00:00,5.60987,5.61002,5.6054,5.60831,389000000.0
2006-12-08 10:30:00,5.60802,5.60832,5.6053,5.60548,367000000.0
2006-12-08 11:00:00,5.60568,5.6074,5.60169,5.60403,402000000.0
2006-12-08 11:30:00,5.60379,5.60844,5.6025,5.60453,380000000.0
2006-12-08 12:00:00,5.60523,5.60869,5.60335,5.60664,370000000.0
2006-12-08 12:30:00,5.60695,5.61059,5.60628,5.61012,388000000.0
2006-12-08 13:00:00,5.61003,5.6122,5.60758,5.61086,440000000.0
2006-12-08 13:30:00,5.61037,5.61081,5.60756,5.60756,356000000.0
2006-12-08 14:00:00,5.60891,5.61196,5.60701,5.60797,381000000.0
2006-12-08 14:30:00,5.60791,5.61022,5.60598,5.60953,387000000.0
2006-12-08 15:00:00,5.6099,5.61537,5.60812,5.61276,403000000.0
2006-12-08 15:30:00,5.61258,5.62309,5.58184,5.58511,412000000.0
2006-12-08 16:00:00,5.58652,5.58708,5.57983,5.58202,377000000.0
2006-12-08 16:30:00,5.58192,5.58463,5.57972,5.58298,394000000.0
2006-12-08 17:00:00,5.58381,5.59462,5.57449,5.59462,380000000.0
2006-12-08 17:30:00,5.59553,5.59624,5.58865,5.59307,415000000.0
2006-12-08 18:00:00,5.59365,5.59813,5.58766,5.59538,394000000.0
2006-12-08 18:30:00,5.59661,5.64226,5.59367,5.63711,408000000.0
2006-12-08 19:00:00,5.63706,5.64318,5.62804,5.63507,409000000.0
2006-12-08 19:30:00,5.6356,5.63725,5.6272,5.63145,408000000.0
2006-12-08 20:00:00,5.63179,5.6359,5.62909,5.63382,390000000.0
2006-12-08 20:30:00,5.6333,5.64015,5.63208,5.63979,412000000.0
2006-12-08 21:00:00,5.64001,5.64426,5.63769,5.64009,378000000.0
2006-12-08 21:30:00,5.64052,5.64417,5.63924,5.64342,408000000.0
2006-12-08 22:00:00,5.64316,5.64335,5.63739,5.63855,411000000.0
2006-12-08 22:30:00,5.63799,5.64177,5.63755,5.64077,381000000.0
2006-12-08 23:00:00,5.64051,5.64261,5.6396,5.64034,389000000.0
2006-12-08 23:30:00,5.64089,5.64271,5.63925,5.64042,433000000.0
2006-12-11 02:00:00,5.64841,5.65904,5.64757,5.65676,419000000.0
2006-12-11 02:30:00,5.65638,5.65865,5.65473,5.65573,404000000.0
2006-12-11 03:00:00,5.65477,5.66192,5.654,5.65945,398000000.0
2006-12-11 03:30:00,5.65993,5.66723,5.65866,5.66622,400000000.0
2006-12-11 04:00:00,5.66536,5.67212,5.66103,5.66934,385000000.0
2006-12-11 04:30:00,5.66917,5.67044,5.66559,5.66695,383000000.0
2006-12-11 05:00:00,5.66676,5.66879,5.66133,5.66253,405000000.0
2006-12-11 05:30:00,5.66172,5.66235,5.65805,5.65851,424000000.0
2006-12-11 06:00:00,5.65909,5.66069,5.65557,5.65915,439000000.0
2006-12-11 06:30:00,5.65906,5.66238,5.65783,5.6617,390000000.0
2006-12-11 07:00:00,5.66137,5.66379,5.65894,5.66006,433000000.0
2006-12-11 07:30:00,5.65962,5.66232,5.65871,5.66134,367000000.0
2006-12-11 08:00:00,5.6609,5.66148,5.6508,5.65194,375000000.0
2006-12-11 08:30:00,5.65388,5.65944,5.65284,5.65873,403000000.0
2006-12-11 09:00:00,5.65887,5.65986,5.64722,5.64817,409000000.0
2006-12-11 09:30:00,5.64828,5.65062,5.6362,5.64045,446000000.0
2006-12-11 10:00:00,5.64091,5.6434,5.63321,5.63918,389000000.0
2006-12-11 10:30:00,5.63728,5.64341,5.63467,5.64191,367000000.0
2006-12-11 11:00:00,5.64246,5.64427,5.63911,5.64298,402000000.0
2006-12-11 11:30:00,5.64291,5.6503,5.64245,5.64548,380000000.0
2006-12-11 12:00:00,5.64496,5.65032,5.64496,5.64802,370000000.0
2006-12-11 12:30:00,5.64764,5.64812,5.64241,5.64412,388000000.0
2006-12-11 13:00:00,5.64447,5.64618,5.64349,5.64531,440000000.0
2006-12-11 13:30:00,5.64452,5.64662,5.64261,5.64564,356000000.0
2006-12-11 14:00:00,5.64509,5.65133,5.64345,5.64931,381000000.0
2006-12-11 14:30:00,5.64905,5.65162,5.6462,5.65131,387000000.0
2006-12-11 15:00:00,5.65122,5.65325,5.6479,5.64867,403000000.0
2006-12-11 15:30:00,5.64948,5.65018,5.64249,5.64473,412000000.0
2006-12-11 16:00:00,5.6449,5.64762,5.64255,5.64415,377000000.0
2006-12-11 16:30:00,5.6446,5.64557,5.64048,5.64191,394000000.0
2006-12-11 17:00:00,5.64335,5.64796,5.63851,5.63994,380000000.0
2006-12-11 17:30:00,5.63933,5.64067,5.63312,5.63512,415000000.0
2006-12-11 18:00:00,5.63524,5.63611,5.63043,5.63069,394000000.0
2006-12-11 18:30:00,5.63019,5.63237,5.62654,5.63117,408000000.0
2006-12-11 19:00:00,5.6321,5.6321,5.61719,5.62025,409000000.0
2006-12-11 19:30:00,5.62004,5.62004,5.61456,5.61647,408000000.0
2006-12-11 20:00:00,5.61679,5.62108,5.61569,5.61896,390000000.0
2006-12-11 20:30:00,5.61873,5.62211,5.61818,5.62077,412000000.0
2006-12-11 21:00:00,5.62075,5.62207,5.61697,5.61769,378000000.0
2006-12-11 21:30:00,5.61889,5.62172,5.61764,5.61905,408000000.0
2006-12-11 22:00:00,5.61998,5.62425,5.61848,5.6242,411000000.0
2006-12-11 22:30:00,5.62435,5.62576,5.6229,5.62469,381000000.0
2006-12-11 23:00:00,5.62463,5.62647,5.62301,5.62456,389000000.0
2006-12-11 23:30:00,5.62463,5.62744,5.6243,5.62502,433000000.0
2006-12-12 00:00:00,5.625,5.62611,5.61754,5.62215,386000000.0
2006-12-12 00:30:00,5.62239,5.62293,5.61874,5.61923,394000000.0
2006-12-12 01:00:00,5.61938,5.62207,5.61609,5.61781,380000000.0
2006-12-12 01:30:00,5.61826,5.62114,5.61701,5.61995,407000000.0
2006-12-12 02:00:00,5.62039,5.62304,5.61886,5.6195,419000000.0
2006-12-12 02:30:00,5.61946,5.62257,5.61826,5.6203,404000000.0
2006-12-12 03:00:00,5.61999,5.6224,5.61886,5.62034,398000000.0
2006-12-12 03:30:00,5.62058,5.62284,5.61906,5.62245,400000000.0
2006-12-12 04:00:00,5.62227,5.62276,5.617,5.61823,385000000.0
2006-12-12 04:30:00,5.61819,5.62147,5.61313,5.61556,383000000.0
2006-12-12 05:00:00,5.61571,5.61679,5.61257,5.61485,405000000.0
2006-12-12 05:30:00,5.61462,5.61717,5.61214,5.61713,424000000.0
2006-12-12 06:00:00,5.61587,5.61687,5.6121,5.6122,439000000.0
2006-12-12 06:30:00,5.61255,5.6186,5.61255,5.6172,390000000.0
2006-12-12 07:00:00,5.61682,5.61767,5.6144,5.6165,433000000.0
2006-12-12 07:30:00,5.61632,5.61858,5.61378,5.61701,367000000.0
2006-12-12 08:00:00,5.61633,5.62128,5.61633,5.62036,375000000.0
2006-12-12 08:30:00,5.61994,5.62193,5.61657,5.61732,403000000.0
2006-12-12 09:00:00,5.61825,5.62254,5.61658,5.6212,409000000.0
2006-12-12 09:30:00,5.62143,5.62868,5.61963,5.62754,446000000.0
2006-12-12 10:00:00,5.6285,5.63089,5.62498,5.6261,389000000.0
2006-12-12 10:30:00,5.62616,5.62769,5.62379,5.62765,367000000.0
2006-12-12 11:00:00,5.62772,5.62914,5.62273,5.623,402000000.0
2006-12-12 11:30:00,5.62284,5.62466,5.61754,5.62195,380000000.0
2006-12-12 12:00:00,5.62154,5.62196,5.61649,5.62024,370000000.0
2006-12-12 12:30:00,5.62153,5.62826,5.61866,5.62473,388000000.0
2006-12-12 13:00:00,5.62453,5.62616,5.62227,5.62421,440000000.0
2006-12-12 13:30:00,5.62452,5.62755,5.62317,5.62666,356000000.0
2006-12-12 14:00:00,5.62698,5.62739,5.62155,5.62315,381000000.0
2006-12-12 14:30:00,5.6234,5.62576,5.61748,5.61933,387000000.0
2006-12-12 15:00:00,5.62018,5.62497,5.6194,5.62395,403000000.0
2006-12-12 15:30:00,5.6271,5.63467,5.62365,5.62926,412000000.0
2006-12-12 16:00:00,5.62978,5.63084,5.62469,5.62911,377000000.0
2006-12-12 16:30:00,5.62985,5.62985,5.61275,5.62118,394000000.0
2006-12-12 17:00:00,5.62165,5.62236,5.61687,5.61955,380000000.0
2006-12-12 17:30:00,5.62042,5.62516,5.61896,5.62411,415000000.0
2006-12-12 18:00:00,5.62412,5.62594,5.62174,5.62585,394000000.0
2006-12-12 18:30:00,5.62548,5.62943,5.62427,5.62668,408000000.0
2006-12-12 19:00:00,5.6277,5.63119,5.62464,5.62649,409000000.0
2006-12-12 19:30:00,5.62647,5.62688,5.62299,5.62433,408000000.0
2006-12-12 20:00:00,5.62423,5.62546,5.62173,5.62296,390000000.0
2006-12-12 20:30:00,5.62295,5.62578,5.62192,5.62487,412000000.0
2006-12-12 21:00:00,5.62494,5.63196,5.60946,5.61055,378000000.0
2006-12-12 21:30:00,5.61285,5.61416,5.60131,5.60789,408000000.0
2006-12-12 22:00:00,5.60886,5.6098,5.60269,5.60647,411000000.0
2006-12-12 22:30:00,5.60669,5.60861,5.6044,5.60636,381000000.0
2006-12-12 23:00:00,5.60629,5.60783,5.60493,5.60542,389000000.0
2006-12-12 23:30:00,5.60554,5.60774,5.60343,5.60487,433000000.0
2006-12-13 00:00:00,5.60462,5.60744,5.60332,5.60444,386000000.0
2006-12-13 00:30:00,5.60586,5.60666,5.60393,5.60424,394000000.0
2006-12-13 01:00:00,5.60462,5.60711,5.6024,5.60522,380000000.0
2006-12-13 01:30:00,5.60585,5.6086,5.60445,5.60534,407000000.0
2006-12-13 02:00:00,5.60514,5.60919,5.60425,5.60827,419000000.0
2006-12-13 02:30:00,5.60927,5.61077,5.60694,5.61019,404000000.0
2006-12-13 03:00:00,5.61026,5.61111,5.60544,5.60692,398000000.0
2006-12-13 03:30:00,5.60672,5.60908,5.60487,5.60669,400000000.0
2006-12-13 04:00:00,5.60633,5.60795,5.60434,5.60471,385000000.0
2006-12-13 04:30:00,5.60496,5.6065,5.60298,5.60444,383000000.0
2006-12-13 05:00:00,5.60481,5.60581,5.60285,5.60384,405000000.0
2006-12-13 05:30:00,5.60374,5.60555,5.60276,5.60365,424000000.0
2006-12-13 06:00:00,5.60376,5.60543,5.60273,5.60418,439000000.0
2006-12-13 06:30:00,5.60435,5.60659,5.60285,5.60418,390000000.0
2006-12-13 07:00:00,5.60427,5.60653,5.60368,5.60445,433000000.0
2006-12-13 07:30:00,5.60406,5.60664,5.60331,5.60399,367000000.0
2006-12-13 08:00:00,5.60492,5.60769,5.60389,5.60708,375000000.0
2006-12-13 08:30:00,5.60818,5.6114,5.60666,5.61064,403000000.0
2006-12-13 09:00:00,5.60967,5.61334,5.60803,5.60914,409000000.0
2006-12-13 09:30:00,5.6083,5.61202,5.60532,5.61077,446000000.0
2006-12-13 10:00:00,5.61151,5.61436,5.61025,5.61286,389000000.0
2006-12-13 10:30:00,5.61295,5.61465,5.61016,5.61283,367000000.0
2006-12-13 11:00:00,5.61209,5.618,5.61099,5.6136,402000000.0
2006-12-13 11:30:00,5.61334,5.61731,5.60948,5.61049,380000000.0
2006-12-13 12:00:00,5.61053,5.61352,5.60926,5.61179,370000000.0
2006-12-13 12:30:00,5.61171,5.61197,5.60783,5.60959,388000000.0
2006-12-13 13:00:00,5.60941,5.61185,5.60754,5.61139,440000000.0
2006-12-13 13:30:00,5.61055,5.61303,5.60928,5.61074,356000000.0
2006-12-13 14:00:00,5.61149,5.61533,5.60935,5.61428,381000000.0
2006-12-13 14:30:00,5.61447,5.61466,5.60814,5.61136,387000000.0
2006-12-13 15:00:00,5.61125,5.61514,5.61006,5.61468,403000000.0
2006-12-13 15:30:00,5.617,5.64037,5.61671,5.63172,412000000.0
2006-12-13 16:00:00,5.6317,5.63688,5.63052,5.63446,377000000.0
2006-12-13 16:30:00,5.63567,5.64166,5.6343,5.64012,394000000.0
2006-12-13 17:00:00,5.63998,5.64058,5.6291,5.63039,380000000.0
2006-12-13 17:30:00,5.63122,5.63365,5.62868,5.63099,415000000.0
2006-12-13 18:00:00,5.62998,5.6321,5.62332,5.62824,394000000.0
2006-12-13 18:30:00,5.62835,5.63518,5.62783,5.63302,408000000.0
2006-12-13 19:00:00,5.63362,5.63422,5.62954,5.63282,409000000.0
2006-12-13 19:30:00,5.63279,5.64047,5.63207,5.63727,408000000.0
2006-12-13 20:00:00,5.63705,5.64335,5.63474,5.637,390000000.0
2006-12-13 20:30:00,5.63645,5.63942,5.63473,5.63873,412000000.0
2006-12-13 21:00:00,5.63899,5.64105,5.63585,5.63662,378000000.0
2006-12-13 21:30:00,5.6366,5.6388,5.63504,5.63815,408000000.0
2006-12-13 22:00:00,5.63818,5.64077,5.63564,5.63783,411000000.0
2006-12-13 22:30:00,5.63754,5.63867,5.63348,5.63444,381000000.0
2006-12-13 23:00:00,5.63504,5.63536,5.63108,5.63251,389000000.0
2006-12-13 23:30:00,5.63233,5.63494,5.63007,5.63418,433000000.0
2006-12-14 00:00:00,5.63355,5.63599,5.63297,5.6345,386000000.0
2006-12-14 00:30:00,5.6354,5.6376,5.63353,5.63533,394000000.0
2006-12-14 01:00:00,5.63556,5.63669,5.63348,5.63348,380000000.0
2006-12-14 01:30:00,5.63351,5.6347,5.6308,5.63315,407000000.0
2006-12-14 02:00:00,5.63267,5.63655,5.63167,5.63449,419000000.0
2006-12-14 02:30:00,5.63462,5.63775,5.63375,5.63577,404000000.0
2006-12-14 03:00:00,5.63541,5.63898,5.63504,5.637,398000000.0
2006-12-14 03:30:00,5.63566,5.63692,5.63227,5.63381,400000000.0
2006-12-14 04:00:00,5.63341,5.63561,5.63263,5.63417,385000000.0
2006-12-14 04:30:00,5.63375,5.63692,5.63272,5.63692,383000000.0
2006-12-14 05:00:00,5.63637,5.63772,5.63443,5.63565,405000000.0
2006-12-14 05:30:00,5.63642,5.63707,5.63357,5.63507,424000000.0
2006-12-14 06:00:00,5.63531,5.63711,5.63336,5.63538,439000000.0
2006-12-14 06:30:00,5.63566,5.63566,5.63203,5.63203,390000000.0
2006-12-14 07:00:00,5.63177,5.63624,5.63168,5.63429,433000000.0
2006-12-14 07:30:00,5.63445,5.6347,5.63192,5.63391,367000000.0
2006-12-14 08:00:00,5.63392,5.63422,5.63037,5.63096,375000000.0
2006-12-14 08:30:00,5.63111,5.63256,5.62902,5.63083,403000000.0
2006-12-14 09:00:00,5.63032,5.63199,5.62713,5.63174,409000000.0
2006-12-14 09:30:00,5.63183,5.63326,5.62408,5.62512,446000000.0
2006-12-14 10:00:00,5.62531,5.62667,5.61864,5.6251,389000000.0
2006-12-14 10:30:00,5.6256,5.62793,5.62092,5.62375,367000000.0
2006-12-14 11:00:00,5.62481,5.62996,5.62296,5.62979,402000000.0
2006-12-14 11:30:00,5.6295,5.63161,5.6254,5.6302,380000000.0
2006-12-14 12:00:00,5.63079,5.63343,5.62906,5.63153,370000000.0
2006-12-14 12:30:00,5.63097,5.63357,5.62922,5.63037,388000000.0
2006-12-14 13:00:00,5.63019,5.63991,5.6295,5.63864,440000000.0
2006-12-14 13:30:00,5.63826,5.64883,5.63826,5.64783,356000000.0
2006-12-14 14:00:00,5.64716,5.64785,5.64101,5.64419,381000000.0
2006-12-14 14:30:00,5.64522,5.64781,5.64389,5.64536,387000000.0
2006-12-14 15:00:00,5.64557,5.64921,5.64294,5.64722,403000000.0
2006-12-14 15:30:00,5.64819,5.65559,5.64603,5.6471,412000000.0
2006-12-14 16:00:00,5.64732,5.64738,5.64162,5.64386,377000000.0
2006-12-14 16:30:00,5.64596,5.65193,5.64437,5.6509,394000000.0
2006-12-14 17:00:00,5.65061,5.66096,5.64856,5.66096,380000000.0
2006-12-14 17:30:00,5.66046,5.66472,5.65408,5.65536,415000000.0
2006-12-14 18:00:00,5.65389,5.66271,5.65117,5.65775,394000000.0
2006-12-14 18:30:00,5.6583,5.66171,5.65224,5.65301,408000000.0
2006-12-14 19:00:00,5.6532,5.65638,5.64973,5.65463,409000000.0
2006-12-14 19:30:00,5.65645,5.66147,5.65387,5.66071,408000000.0
2006-12-14 20:00:00,5.66031,5.6619,5.6577,5.6577,390000000.0
2006-12-14 20:30:00,5.6581,5.66586,5.6577,5.66324,412000000.0
2006-12-14 21:00:00,5.66469,5.66529,5.65588,5.65792,378000000.0
2006-12-14 21:30:00,5.65862,5.6659,5.65699,5.66088,408000000.0
2006-12-14 22:00:00,5.66117,5.66544,5.65862,5.66207,411000000.0
2006-12-14 22:30:00,5.66165,5.66461,5.66071,5.66219,381000000.0
2006-12-14 23:00:00,5.66321,5.66512,5.66151,5.66274,389000000.0
2006-12-14 23:30:00,5.66311,5.6664,5.66293,5.66508,433000000.0
2006-12-15 00:00:00,5.66505,5.66509,5.65914,5.66043,386000000.0
2006-12-15 00:30:00,5.66098,5.6618,5.65795,5.65935,394000000.0
2006-12-15 01:00:00,5.65968,5.66168,5.65891,5.65993,380000000.0
2006-12-15 01:30:00,5.65986,5.66137,5.65713,5.66137,407000000.0
2006-12-15 02:00:00,5.6614,5.66625,5.65762,5.66508,419000000.0
2006-12-15 02:30:00,5.66475,5.66646,5.66147,5.66403,404000000.0
2006-12-15 03:00:00,5.6646,5.66506,5.66166,5.66208,398000000.0
2006-12-15 03:30:00,5.66284,5.66554,5.66222,5.66469,400000000.0
2006-12-15 04:00:00,5.66441,5.66611,5.66034,5.66209,385000000.0
2006-12-15 04:30:00,5.66182,5.66221,5.65795,5.66013,383000000.0
2006-12-15 05:00:00,5.65982,5.66361,5.65942,5.66191,405000000.0
2006-12-15 05:30:00,5.66235,5.6641,5.66131,5.66247,424000000.0
2006-12-15 06:00:00,5.66241,5.66388,5.66016,5.66302,439000000.0
2006-12-15 06:30:00,5.66346,5.66426,5.66136,5.6618,390000000.0
2006-12-15 07:00:00,5.66212,5.66478,5.6611,5.66188,433000000.0
2006-12-15 07:30:00,5.66202,5.66615,5.66158,5.66307,367000000.0
2006-12-15 08:00:00,5.66305,5.66631,5.66205,5.66451,375000000.0
2006-12-15 08:30:00,5.66551,5.667,5.66324,5.66371,403000000.0
2006-12-15 09:00:00,5.66398,5.66421,5.65665,5.65861,409000000.0
2006-12-15 09:30:00,5.65847,5.66014,5.65198,5.65716,446000000.0
2006-12-15 10:00:00,5.65742,5.65753,5.65345,5.6557,389000000.0
2006-12-15 10:30:00,5.6565,5.65846,5.65197,5.65741,367000000.0
2006-12-15 11:00:00,5.65819,5.67773,5.65819,5.67624,402000000.0
2006-12-15 11:30:00,5.67835,5.68484,5.67479,5.68331,380000000.0
2006-12-15 12:00:00,5.68233,5.6846,5.6773,5.67789,370000000.0
2006-12-15 12:30:00,5.67836,5.68218,5.67394,5.67779,388000000.0
2006-12-15 13:00:00,5.6781,5.67976,5.67524,5.67717,440000000.0
2006-12-15 13:30:00,5.67656,5.68342,5.67636,5.67904,356000000.0
2006-12-15 14:00:00,5.6802,5.6802,5.67476,5.67578,381000000.0
2006-12-15 14:30:00,5.67655,5.68109,5.67596,5.68109,387000000.0
2006-12-15 15:00:00,5.68102,5.6838,5.66909,5.67134,403000000.0
2006-12-15 15:30:00,5.66492,5.66559,5.64813,5.64976,412000000.0
2006-12-15 16:00:00,5.65009,5.66257,5.64862,5.65655,377000000.0
2006-12-15 16:30:00,5.65736,5.67501,5.65605,5.67423,394000000.0
2006-12-15 17:00:00,5.6757,5.694,5.67404,5.68865,380000000.0
2006-12-15 17:30:00,5.688,5.69446,5.68427,5.68877,415000000.0
2006-12-15 18:00:00,5.68895,5.69058,5.68587,5.68916,394000000.0
2006-12-15 18:30:00,5.68769,5.68957,5.68414,5.6862,408000000.0
2006-12-15 19:00:00,5.68583,5.69314,5.68573,5.69226,409000000.0
2006-12-15 19:30:00,5.69407,5.6983,5.69179,5.69407,408000000.0
2006-12-15 20:00:00,5.69377,5.70108,5.69184,5.69803,390000000.0
2006-12-15 20:30:00,5.69748,5.69816,5.6919,5.69288,412000000.0
2006-12-15 21:00:00,5.69271,5.69666,5.69222,5.69425,378000000.0
2006-12-15 21:30:00,5.69474,5.69552,5.68988,5.69221,408000000.0
2006-12-15 22:00:00,5.69244,5.6941,5.68979,5.6926,411000000.0
2006-12-15 22:30:00,5.69172,5.69395,5.68928,5.69037,381000000.0
2006-12-15 23:00:00,5.69066,5.69312,5.68896,5.69034,389000000.0
2006-12-15 23:30:00,5.69043,5.69284,5.68988,5.69122,433000000.0
2006-12-18 02:00:00,5.68983,5.69105,5.6874,5.68845,419000000.0
2006-12-18 02:30:00,5.68798,5.68875,5.68495,5.68592,404000000.0
2006-12-18 03:00:00,5.68616,5.68816,5.68414,5.68552,398000000.0
2006-12-18 03:30:00,5.68494,5.68737,5.68465,5.68613,400000000.0
2006-12-18 04:00:00,5.68656,5.68916,5.68536,5.68797,385000000.0
2006-12-18 04:30:00,5.68787,5.6886,5.68521,5.68674,383000000.0
2006-12-18 05:00:00,5.68554,5.68769,5.68513,5.68556,405000000.0
2006-12-18 05:30:00,5.68564,5.68802,5.68494,5.68705,424000000.0
2006-12-18 06:00:00,5.68686,5.68835,5.68526,5.6869,439000000.0
2006-12-18 06:30:00,5.68662,5.68731,5.68483,5.68639,390000000.0
2006-12-18 07:00:00,5.68672,5.68718,5.68415,5.68436,433000000.0
2006-12-18 07:30:00,5.68438,5.68716,5.6798,5.68007,367000000.0
2006-12-18 08:00:00,5.68115,5.68369,5.67917,5.6809,375000000.0
2006-12-18 08:30:00,5.68048,5.68715,5.67776,5.68527,403000000.0
2006-12-18 09:00:00,5.68527,5.68701,5.67849,5.67956,409000000.0
2006-12-18 09:30:00,5.68,5.68419,5.67629,5.68406,446000000.0
2006-12-18 10:00:00,5.68556,5.68822,5.68227,5.68424,389000000.0
2006-12-18 10:30:00,5.68403,5.68513,5.67794,5.68191,367000000.0
2006-12-18 11:00:00,5.68117,5.6859,5.67985,5.68489,402000000.0
2006-12-18 11:30:00,5.68475,5.68595,5.68031,5.68288,380000000.0
2006-12-18 12:00:00,5.684,5.68462,5.68039,5.68221,370000000.0
2006-12-18 12:30:00,5.68149,5.68771,5.68026,5.68413,388000000.0
2006-12-18 13:00:00,5.68429,5.68771,5.68251,5.68519,440000000.0
2006-12-18 13:30:00,5.68509,5.68738,5.68363,5.68723,356000000.0
2006-12-18 14:00:00,5.68653,5.6876,5.68364,5.68532,381000000.0
2006-12-18 14:30:00,5.685,5.68629,5.68136,5.68417,387000000.0
2006-12-18 15:00:00,5.68408,5.68727,5.68361,5.68408,403000000.0
2006-12-18 15:30:00,5.68488,5.68691,5.67548,5.68627,412000000.0
2006-12-18 16:00:00,5.68565,5.68665,5.68302,5.68544,377000000.0
2006-12-18 16:30:00,5.68551,5.69417,5.68252,5.69417,394000000.0
2006-12-18 17:00:00,5.69507,5.7041,5.69362,5.70208,380000000.0
2006-12-18 17:30:00,5.7026,5.70324,5.69625,5.69766,415000000.0
2006-12-18 18:00:00,5.69804,5.70179,5.69392,5.69477,394000000.0
2006-12-18 18:30:00,5.69519,5.69836,5.69357,5.69552,408000000.0
2006-12-18 19:00:00,5.69562,5.69767,5.69408,5.69546,409000000.0
2006-12-18 19:30:00,5.69585,5.69655,5.69177,5.69472,408000000.0
2006-12-18 20:00:00,5.69556,5.69599,5.68828,5.68948,390000000.0
2006-12-18 20:30:00,5.6897,5.69148,5.68826,5.68906,412000000.0
2006-12-18 21:00:00,5.68889,5.69009,5.686,5.68907,378000000.0
2006-12-18 21:30:00,5.68896,5.68975,5.68268,5.68452,408000000.0
2006-12-18 22:00:00,5.68395,5.68599,5.68026,5.68066,411000000.0
2006-12-18 22:30:00,5.68082,5.68434,5.68059,5.68202,381000000.0
2006-12-18 23:00:00,5.6817,5.68456,5.6812,5.6825,389000000.0
2006-12-18 23:30:00,5.68266,5.68486,5.68052,5.68304,433000000.0
2006-12-19 00:00:00,5.68393,5.68634,5.68088,5.68126,386000000.0
2006-12-19 00:30:00,5.68178,5.68527,5.68106,5.68267,394000000.0
2006-12-19 01:00:00,5.68294,5.68444,5.68124,5.68174,380000000.0
2006-12-19 01:30:00,5.68164,5.68323,5.68043,5.68094,407000000.0
2006-12-19 02:00:00,5.68206,5.68373,5.68058,5.68238,419000000.0
2006-12-19 02:30:00,5.68264,5.68371,5.68102,5.68209,404000000.0
2006-12-19 03:00:00,5.68036,5.68313,5.68018,5.68133,398000000.0
2006-12-19 03:30:00,5.68118,5.68295,5.67996,5.68108,400000000.0
2006-12-19 04:00:00,5.6807,5.68287,5.68031,5.68197,385000000.0
2006-12-19 04:30:00,5.68195,5.68465,5.68069,5.68237,383000000.0
2006-12-19 05:00:00,5.68197,5.68599,5.68188,5.68447,405000000.0
2006-12-19 05:30:00,5.68438,5.68956,5.683,5.6867,424000000.0
2006-12-19 06:00:00,5.68678,5.68929,5.68512,5.68702,439000000.0
2006-12-19 06:30:00,5.68786,5.69007,5.68641,5.68826,390000000.0
2006-12-19 07:00:00,5.68808,5.69058,5.68736,5.6881,433000000.0
2006-12-19 07:30:00,5.68806,5.69097,5.68762,5.68976,367000000.0
2006-12-19 08:00:00,5.68989,5.69127,5.68423,5.6865,375000000.0
2006-12-19 08:30:00,5.68685,5.69005,5.68437,5.68437,403000000.0
2006-12-19 09:00:00,5.68417,5.68733,5.68355,5.68424,409000000.0
2006-12-19 09:30:00,5.68379,5.68532,5.67291,5.67491,446000000.0
2006-12-19 10:00:00,5.67469,5.67698,5.6664,5.6705,389000000.0
2006-12-19 10:30:00,5.67088,5.67206,5.66281,5.66387,367000000.0
2006-12-19 11:00:00,5.66313,5.66347,5.65069,5.65431,402000000.0
2006-12-19 11:30:00,5.65458,5.65902,5.65159,5.65735,380000000.0
2006-12-19 12:00:00,5.65787,5.6587,5.65425,5.65425,370000000.0
2006-12-19 12:30:00,5.65413,5.65764,5.65225,5.65368,388000000.0
2006-12-19 13:00:00,5.65462,5.65789,5.6524,5.65615,440000000.0
2006-12-19 13:30:00,5.65486,5.65685,5.65284,5.6556,356000000.0
2006-12-19 14:00:00,5.65416,5.65751,5.65218,5.65751,381000000.0
2006-12-19 14:30:00,5.65723,5.65761,5.65264,5.65596,387000000.0
2006-12-19 15:00:00,5.65646,5.66047,5.65428,5.65568,403000000.0
2006-12-19 15:30:00,5.65804,5.67092,5.65804,5.66001,412000000.0
2006-12-19 16:00:00,5.65948,5.66383,5.65392,5.66122,377000000.0
2006-12-19 16:30:00,5.66202,5.66408,5.64788,5.6516,394000000.0
2006-12-19 17:00:00,5.65144,5.65976,5.6513,5.65548,380000000.0
2006-12-19 17:30:00,5.65498,5.65629,5.65099,5.65368,415000000.0
2006-12-19 18:00:00,5.65307,5.65613,5.65015,5.65368,394000000.0
2006-12-19 18:30:00,5.65424,5.65427,5.64096,5.64203,408000000.0
2006-12-19 19:00:00,5.6436,5.64666,5.63796,5.64432,409000000.0
2006-12-19 19:30:00,5.64435,5.64448,5.63902,5.6418,408000000.0
2006-12-19 20:00:00,5.64147,5.64296,5.63833,5.64032,390000000.0
2006-12-19 20:30:00,5.64063,5.64078,5.63321,5.63389,412000000.0
2006-12-19 21:00:00,5.63467,5.6394,5.63335,5.63802,378000000.0
2006-12-19 21:30:00,5.63811,5.64539,5.63811,5.64391,408000000.0
2006-12-19 22:00:00,5.64363,5.6449,5.64085,5.64225,411000000.0
2006-12-19 22:30:00,5.64328,5.64523,5.64141,5.64408,381000000.0
2006-12-19 23:00:00,5.64355,5.64438,5.64055,5.64055,389000000.0
2006-12-19 23:30:00,5.64244,5.64453,5.64084,5.64168,433000000.0
2006-12-20 00:00:00,5.64128,5.64193,5.63892,5.64089,386000000.0
2006-12-20 00:30:00,5.63969,5.64234,5.63707,5.64021,394000000.0
2006-12-20 01:00:00,5.63994,5.64211,5.63548,5.6361,380000000.0
2006-12-20 01:30:00,5.63704,5.63837,5.63385,5.63707,407000000.0
2006-12-20 02:00:00,5.63719,5.6383,5.63494,5.6383,419000000.0
2006-12-20 02:30:00,5.63804,5.6383,5.62922,5.63027,404000000.0
2006-12-20 03:00:00,5.62973,5.63215,5.62726,5.6282,398000000.0
2006-12-20 03:30:00,5.62905,5.63063,5.62567,5.6281,400000000.0
2006-12-20 04:00:00,5.62781,5.62986,5.62617,5.6273,385000000.0
2006-12-20 04:30:00,5.62729,5.62854,5.62418,5.62482,383000000.0
2006-12-20 05:00:00,5.62544,5.62675,5.62299,5.62428,405000000.0
2006-12-20 05:30:00,5.6256,5.62635,5.62142,5.62233,424000000.0
2006-12-20 06:00:00,5.62252,5.62607,5.62149,5.62441,439000000.0
2006-12-20 06:30:00,5.62457,5.63063,5.62404,5.6288,390000000.0
2006-12-20 07:00:00,5.6293,5.63174,5.6271,5.63007,433000000.0
2006-12-20 07:30:00,5.62985,5.63207,5.62766,5.62961,367000000.0
2006-12-20 08:00:00,5.62967,5.631,5.6274,5.62873,375000000.0
2006-12-20 08:30:00,5.62842,5.6291,5.62093,5.62551,403000000.0
2006-12-20 09:00:00,5.62572,5.63143,5.62439,5.6275,409000000.0
2006-12-20 09:30:00,5.62892,5.63718,5.6277,5.6371,446000000.0
2006-12-20 10:00:00,5.63692,5.63765,5.6271,5.62844,389000000.0
2006-12-20 10:30:00,5.6284,5.63497,5.62783,5.631,367000000.0
2006-12-20 11:00:00,5.63083,5.63128,5.6254,5.62842,402000000.0
2006-12-20 11:30:00,5.62835,5.63229,5.62641,5.63183,380000000.0
2006-12-20 12:00:00,5.63217,5.63257,5.62834,5.62902,370000000.0
2006-12-20 12:30:00,5.63051,5.63095,5.62669,5.62791,388000000.0
2006-12-20 13:00:00,5.62882,5.63087,5.62569,5.62789,440000000.0
2006-12-20 13:30:00,5.62861,5.63242,5.62739,5.63117,356000000.0
2006-12-20 14:00:00,5.63156,5.63547,5.63067,5.63249,381000000.0
2006-12-20 14:30:00,5.6331,5.63392,5.62991,5.63269,387000000.0
2006-12-20 15:00:00,5.63283,5.63921,5.63129,5.6358,403000000.0
2006-12-20 15:30:00,5.63524,5.63946,5.63363,5.6366,412000000.0
2006-12-20 16:00:00,5.63654,5.63833,5.6345,5.63772,377000000.0
2006-12-20 16:30:00,5.63706,5.64145,5.63561,5.64138,394000000.0
2006-12-20 17:00:00,5.6424,5.64252,5.63254,5.63266,380000000.0
2006-12-20 17:30:00,5.63237,5.64934,5.63237,5.64809,415000000.0
2006-12-20 18:00:00,5.64758,5.64835,5.64231,5.64607,394000000.0
2006-12-20 18:30:00,5.64527,5.65137,5.64394,5.64789,408000000.0
2006-12-20 19:00:00,5.6479,5.65609,5.64589,5.65609,409000000.0
2006-12-20 19:30:00,5.65532,5.65843,5.65234,5.6564,408000000.0
2006-12-20 20:00:00,5.65654,5.65808,5.65151,5.6523,390000000.0
2006-12-20 20:30:00,5.65216,5.65396,5.6506,5.65396,412000000.0
2006-12-20 21:00:00,5.65343,5.6547,5.651,5.65139,378000000.0
2006-12-20 21:30:00,5.65234,5.65293,5.64857,5.65017,408000000.0
2006-12-20 22:00:00,5.65088,5.65287,5.64973,5.6516,411000000.0
2006-12-20 22:30:00,5.65161,5.65419,5.65066,5.65307,381000000.0
2006-12-20 23:00:00,5.65232,5.65335,5.64919,5.64962,389000000.0
2006-12-20 23:30:00,5.6495,5.6539,5.64928,5.65125,433000000.0
2006-12-21 00:00:00,5.65327,5.65399,5.64995,5.65066,386000000.0
2006-12-21 00:30:00,5.65051,5.65205,5.64835,5.65163,394000000.0
2006-12-21 01:00:00,5.65003,5.65189,5.64599,5.64729,380000000.0
2006-12-21 01:30:00,5.64754,5.65016,5.6462,5.64647,407000000.0
2006-12-21 02:00:00,5.64648,5.64981,5.64605,5.64822,419000000.0
2006-12-21 02:30:00,5.64837,5.65039,5.64664,5.64747,404000000.0
2006-12-21 03:00:00,5.64675,5.65031,5.64443,5.64871,398000000.0
2006-12-21 03:30:00,5.64921,5.65032,5.64522,5.64606,400000000.0
2006-12-21 04:00:00,5.64604,5.64859,5.64465,5.64575,385000000.0
2006-12-21 04:30:00,5.64613,5.64738,5.64355,5.64407,383000000.0
2006-12-21 05:00:00,5.64484,5.64677,5.64379,5.64504,405000000.0
2006-12-21 05:30:00,5.645,5.64662,5.64294,5.64365,424000000.0
2006-12-21 06:00:00,5.64371,5.64675,5.64327,5.64562,439000000.0
2006-12-21 06:30:00,5.64572,5.64629,5.64349,5.64586,390000000.0
2006-12-21 07:00:00,5.64557,5.64641,5.64343,5.6452,433000000.0
2006-12-21 07:30:00,5.64539,5.64684,5.64423,5.64569,367000000.0
2006-12-21 08:00:00,5.64589,5.64637,5.64287,5.64491,375000000.0
2006-12-21 08:30:00,5.64513,5.64873,5.64291,5.64619,403000000.0
2006-12-21 09:00:00,5.64561,5.64736,5.64236,5.64416,409000000.0
2006-12-21 09:30:00,5.64478,5.6461,5.63528,5.63953,446000000.0
2006-12-21 10:00:00,5.63943,5.6439,5.63656,5.63767,389000000.0
2006-12-21 10:30:00,5.63774,5.64139,5.6372,5.6388,367000000.0
2006-12-21 11:00:00,5.63895,5.64271,5.63743,5.64205,402000000.0
2006-12-21 11:30:00,5.64269,5.64397,5.63871,5.64301,380000000.0
2006-12-21 12:00:00,5.64368,5.64639,5.64293,5.64468,370000000.0
2006-12-21 12:30:00,5.64515,5.65641,5.64344,5.65122,388000000.0
2006-12-21 13:00:00,5.65139,5.65202,5.64701,5.65031,440000000.0
2006-12-21 13:30:00,5.65022,5.6548,5.64855,5.6513,356000000.0
2006-12-21 14:00:00,5.65157,5.65225,5.64791,5.64999,381000000.0
2006-12-21 14:30:00,5.64992,5.65261,5.64797,5.65071,387000000.0
2006-12-21 15:00:00,5.64958,5.65739,5.64773,5.65574,403000000.0
2006-12-21 15:30:00,5.65444,5.66188,5.65167,5.65571,412000000.0
2006-12-21 16:00:00,5.65509,5.65992,5.65325,5.65992,377000000.0
2006-12-21 16:30:00,5.65938,5.66714,5.65767,5.66244,394000000.0
2006-12-21 17:00:00,5.66367,5.6642,5.65997,5.66227,380000000.0
2006-12-21 17:30:00,5.66227,5.66289,5.65496,5.65728,415000000.0
2006-12-21 18:00:00,5.6568,5.65946,5.65417,5.6556,394000000.0
2006-12-21 18:30:00,5.65574,5.65649,5.65011,5.65335,408000000.0
2006-12-21 19:00:00,5.65208,5.65557,5.64804,5.65492,409000000.0
2006-12-21 19:30:00,5.65381,5.66073,5.65373,5.65889,408000000.0
2006-12-21 20:00:00,5.65851,5.65938,5.65079,5.65193,390000000.0
2006-12-21 20:30:00,5.65299,5.65462,5.64942,5.65332,412000000.0
2006-12-21 21:00:00,5.65334,5.65465,5.65124,5.65316,378000000.0
2006-12-21 21:30:00,5.65284,5.6566,5.65036,5.65178,408000000.0
2006-12-21 22:00:00,5.65139,5.65568,5.6506,5.65558,411000000.0
2006-12-21 22:30:00,5.65567,5.65785,5.6542,5.65628,381000000.0
2006-12-21 23:00:00,5.65562,5.65632,5.65147,5.65236,389000000.0
2006-12-21 23:30:00,5.65242,5.65391,5.65072,5.65139,433000000.0
2006-12-22 00:00:00,5.65112,5.65412,5.64745,5.65044,386000000.0
2006-12-22 00:30:00,5.65029,5.65219,5.64763,5.64974,394000000.0
2006-12-22 01:00:00,5.6496,5.65095,5.64705,5.64864,380000000.0
2006-12-22 01:30:00,5.64893,5.651,5.64753,5.64864,407000000.0
2006-12-22 02:00:00,5.64918,5.65036,5.64514,5.64723,419000000.0
2006-12-22 02:30:00,5.64736,5.64867,5.6456,5.64565,404000000.0
2006-12-22 03:00:00,5.64592,5.64808,5.64562,5.64601,398000000.0
2006-12-22 03:30:00,5.64648,5.6477,5.64505,5.64597,400000000.0
2006-12-22 04:00:00,5.64617,5.64888,5.64557,5.64794,385000000.0
2006-12-22 04:30:00,5.64809,5.64904,5.64566,5.64668,383000000.0
2006-12-22 05:00:00,5.64666,5.64836,5.64614,5.64678,405000000.0
2006-12-22 05:30:00,5.64675,5.64839,5.64525,5.64674,424000000.0
2006-12-22 06:00:00,5.64681,5.64793,5.64382,5.64405,439000000.0
2006-12-22 06:30:00,5.6438,5.64627,5.64262,5.64333,390000000.0
2006-12-22 07:00:00,5.64347,5.64512,5.64254,5.64394,433000000.0
2006-12-22 07:30:00,5.64427,5.64582,5.64248,5.64447,367000000.0
2006-12-22 08:00:00,5.64441,5.64558,5.64253,5.64357,375000000.0
2006-12-22 08:30:00,5.64431,5.64597,5.64175,5.6419,403000000.0
2006-12-22 09:00:00,5.64217,5.64465,5.63954,5.64077,409000000.0
2006-12-22 09:30:00,5.64051,5.64142,5.63718,5.64029,446000000.0
2006-12-22 10:00:00,5.63949,5.64667,5.63872,5.64208,389000000.0
2006-12-22 10:30:00,5.64235,5.64362,5.6373,5.63873,367000000.0
2006-12-22 11:00:00,5.63877,5.64161,5.63657,5.63821,402000000.0
2006-12-22 11:30:00,5.63802,5.64029,5.63602,5.63832,380000000.0
2006-12-22 12:00:00,5.63875,5.63936,5.63604,5.6379,370000000.0
2006-12-22 12:30:00,5.63797,5.64026,5.63417,5.63876,388000000.0
2006-12-22 13:00:00,5.63895,5.64339,5.63796,5.64177,440000000.0
2006-12-22 13:30:00,5.64197,5.64311,5.63831,5.64214,356000000.0
2006-12-22 14:00:00,5.64169,5.64376,5.63936,5.64223,381000000.0
2006-12-22 14:30:00,5.64309,5.64582,5.64124,5.64363,387000000.0
2006-12-22 15:00:00,5.64346,5.64651,5.64153,5.645,403000000.0
2006-12-22 15:30:00,5.64538,5.64559,5.6355,5.64381,412000000.0
2006-12-22 16:00:00,5.64347,5.65226,5.64164,5.64934,377000000.0
2006-12-22 16:30:00,5.64999,5.65512,5.64673,5.65325,394000000.0
2006-12-22 17:00:00,5.65347,5.66219,5.65324,5.65951,380000000.0
2006-12-22 17:30:00,5.65962,5.66263,5.65632,5.66024,415000000.0
2006-12-22 18:00:00,5.65982,5.66186,5.65572,5.65997,394000000.0
2006-12-22 18:30:00,5.66033,5.67147,5.65933,5.67092,408000000.0
2006-12-22 19:00:00,5.67223,5.68005,5.67103,5.67531,409000000.0
2006-12-22 19:30:00,5.6756,5.67829,5.67357,5.67651,408000000.0
2006-12-22 20:00:00,5.67659,5.67905,5.67433,5.67525,390000000.0
2006-12-22 20:30:00,5.67516,5.67665,5.67017,5.67083,412000000.0
2006-12-22 21:00:00,5.67059,5.67139,5.66736,5.6679,378000000.0
2006-12-22 21:30:00,5.66825,5.66927,5.66411,5.6656,408000000.0
2006-12-22 22:00:00,5.66459,5.66699,5.66317,5.66486,411000000.0
2006-12-22 22:30:00,5.66513,5.66886,5.66461,5.66664,381000000.0
2006-12-22 23:00:00,5.66666,5.66959,5.66356,5.66606,389000000.0
2006-12-22 23:30:00,5.66621,5.67302,5.66509,5.67155,433000000.0
2006-12-25 02:00:00,5.66895,5.67593,5.66808,5.67332,419000000.0
2006-12-25 02:30:00,5.67298,5.67535,5.67228,5.67349,404000000.0
2006-12-25 03:00:00,5.67352,5.67593,5.67236,5.67448,398000000.0
2006-12-25 03:30:00,5.67451,5.67606,5.67258,5.67582,400000000.0
2006-12-25 04:00:00,5.67559,5.67822,5.67388,5.67721,385000000.0
2006-12-25 04:30:00,5.67705,5.67915,5.67519,5.67647,383000000.0
2006-12-25 05:00:00,5.67642,5.68017,5.67583,5.67617,405000000.0
2006-12-25 05:30:00,5.67543,5.67943,5.67498,5.67663,424000000.0
2006-12-25 06:00:00,5.67698,5.68029,5.67618,5.67953,439000000.0
2006-12-25 06:30:00,5.67992,5.68074,5.67669,5.67881,390000000.0
2006-12-25 07:00:00,5.67855,5.68223,5.67718,5.68005,433000000.0
2006-12-25 07:30:00,5.67961,5.68089,5.67725,5.67993,367000000.0
2006-12-25 08:00:00,5.67889,5.68083,5.67205,5.67243,375000000.0
2006-12-25 08:30:00,5.67258,5.67515,5.67141,5.67202,403000000.0
2006-12-25 09:00:00,5.67197,5.67421,5.66721,5.66721,409000000.0
2006-12-25 09:30:00,5.66697,5.67174,5.66697,5.66824,446000000.0
2006-12-25 10:00:00,5.66895,5.67023,5.66469,5.6691,389000000.0
2006-12-25 10:30:00,5.66888,5.67125,5.66555,5.67025,367000000.0
2006-12-25 11:00:00,5.67024,5.67267,5.66477,5.67013,402000000.0
2006-12-25 11:30:00,5.6708,5.67727,5.6671,5.6741,380000000.0
2006-12-25 12:00:00,5.67225,5.67644,5.66492,5.66969,370000000.0
2006-12-25 12:30:00,5.66972,5.67431,5.66388,5.67299,388000000.0
2006-12-25 13:00:00,5.67297,5.67912,5.66692,5.67849,440000000.0
2006-12-25 13:30:00,5.67841,5.67868,5.66422,5.6698,356000000.0
2006-12-25 14:00:00,5.67004,5.67688,5.66392,5.67113,381000000.0
2006-12-25 14:30:00,5.67177,5.67601,5.66485,5.66933,387000000.0
2006-12-25 15:00:00,5.66864,5.66985,5.66523,5.66624,403000000.0
2006-12-25 15:30:00,5.66601,5.68265,5.66508,5.67313,412000000.0
2006-12-25 16:00:00,5.67662,5.68319,5.67662,5.68156,377000000.0
2006-12-25 16:30:00,5.68169,5.68191,5.6814,5.68155,394000000.0
2006-12-25 17:00:00,5.68175,5.68182,5.6814,5.68174,380000000.0
2006-12-25 17:30:00,5.68168,5.68189,5.68141,5.68168,415000000.0
2006-12-25 18:00:00,5.68146,5.6819,5.68144,5.68158,394000000.0
2006-12-25 18:30:00,5.68167,5.68189,5.68141,5.68157,408000000.0
2006-12-25 19:00:00,5.68175,5.68193,5.68142,5.68172,409000000.0
2006-12-25 19:30:00,5.68161,5.68194,5.68141,5.68168,408000000.0
2006-12-25 20:00:00,5.68169,5.68191,5.68142,5.68179,390000000.0
2006-12-25 20:30:00,5.68151,5.6819,5.68142,5.68161,412000000.0
2006-12-25 21:00:00,5.68168,5.68187,5.68145,5.68162,378000000.0
2006-12-25 21:30:00,5.68157,5.6819,5.68139,5.68169,408000000.0
2006-12-25 22:00:00,5.68158,5.68235,5.6803,5.68098,411000000.0
2006-12-25 22:30:00,5.68077,5.68116,5.68073,5.68096,381000000.0
2006-12-25 23:00:00,5.68103,5.68124,5.68072,5.68084,389000000.0
2006-12-25 23:30:00,5.68105,5.68112,5.67173,5.67173,433000000.0
2006-12-26 00:00:00,5.6712,5.67307,5.66324,5.66844,386000000.0
2006-12-26 00:30:00,5.6685,5.67145,5.66564,5.66716,394000000.0
2006-12-26 01:00:00,5.66666,5.67088,5.66553,5.66991,380000000.0
2006-12-26 01:30:00,5.67012,5.67101,5.66711,5.66913,407000000.0
2006-12-26 02:00:00,5.66908,5.66991,5.66638,5.66735,419000000.0
2006-12-26 02:30:00,5.66795,5.6696,5.66669,5.66769,404000000.0
2006-12-26 03:00:00,5.66921,5.67061,5.66553,5.66808,398000000.0
2006-12-26 03:30:00,5.66718,5.67032,5.66687,5.6695,400000000.0
2006-12-26 04:00:00,5.66902,5.67047,5.6655,5.67004,385000000.0
2006-12-26 04:30:00,5.67001,5.67046,5.66696,5.66911,383000000.0
2006-12-26 05:00:00,5.6704,5.67125,5.66845,5.67023,405000000.0
2006-12-26 05:30:00,5.67053,5.67286,5.66838,5.67103,424000000.0
2006-12-26 06:00:00,5.66975,5.67271,5.66592,5.67156,439000000.0
2006-12-26 06:30:00,5.67228,5.67325,5.66834,5.67316,390000000.0
2006-12-26 07:00:00,5.67147,5.67524,5.66849,5.67344,433000000.0
2006-12-26 07:30:00,5.67363,5.67579,5.66797,5.67329,367000000.0
2006-12-26 08:00:00,5.67328,5.67521,5.66918,5.67219,375000000.0
2006-12-26 08:30:00,5.6719,5.67639,5.67186,5.67237,403000000.0
2006-12-26 09:00:00,5.67229,5.67488,5.67038,5.67264,409000000.0
2006-12-26 09:30:00,5.67256,5.67446,5.67052,5.67194,446000000.0
2006-12-26 10:00:00,5.67168,5.67295,5.66972,5.67075,389000000.0
2006-12-26 10:30:00,5.66972,5.67286,5.66942,5.67047,367000000.0
2006-12-26 11:00:00,5.67037,5.67218,5.66945,5.67005,402000000.0
2006-12-26 11:30:00,5.67011,5.67137,5.66853,5.66955,380000000.0
2006-12-26 12:00:00,5.66907,5.67173,5.66733,5.67087,370000000.0
2006-12-26 12:30:00,5.67055,5.67137,5.66642,5.66737,388000000.0
2006-12-26 13:00:00,5.66775,5.66948,5.66576,5.66803,440000000.0
2006-12-26 13:30:00,5.66758,5.66911,5.66626,5.66728,356000000.0
2006-12-26 14:00:00,5.66721,5.67002,5.66655,5.66679,381000000.0
2006-12-26 14:30:00,5.66689,5.66958,5.66602,5.66836,387000000.0
2006-12-26 15:00:00,5.66846,5.67032,5.66725,5.66843,403000000.0
2006-12-26 15:30:00,5.66834,5.67251,5.66747,5.67016,412000000.0
2006-12-26 16:00:00,5.67072,5.67179,5.6666,5.66804,377000000.0
2006-12-26 16:30:00,5.66915,5.67131,5.66809,5.66954,394000000.0
2006-12-26 17:00:00,5.66959,5.66983,5.66636,5.66736,380000000.0
2006-12-26 17:30:00,5.66732,5.66984,5.66588,5.66888,415000000.0
2006-12-26 18:00:00,5.66893,5.67192,5.66789,5.67111,394000000.0
2006-12-26 18:30:00,5.67038,5.67178,5.66821,5.66987,408000000.0
2006-12-26 19:00:00,5.6703,5.67629,5.6703,5.67629,409000000.0
2006-12-26 19:30:00,5.67583,5.68845,5.67472,5.68755,408000000.0
2006-12-26 20:00:00,5.68717,5.68891,5.68422,5.68735,390000000.0
2006-12-26 20:30:00,5.68727,5.68813,5.67984,5.68361,412000000.0
2006-12-26 21:00:00,5.68248,5.68548,5.68107,5.68144,378000000.0
2006-12-26 21:30:00,5.6815,5.68522,5.68026,5.68388,408000000.0
2006-12-26 22:00:00,5.6858,5.68701,5.68365,5.68434,411000000.0
2006-12-26 22:30:00,5.68448,5.68668,5.68228,5.68668,381000000.0
2006-12-26 23:00:00,5.68493,5.68678,5.6812,5.68261,389000000.0
2006-12-26 23:30:00,5.68399,5.68772,5.6828,5.68443,433000000.0
2006-12-27 00:00:00,5.68463,5.68634,5.68096,5.68238,386000000.0
2006-12-27 00:30:00,5.68218,5.68448,5.67747,5.67957,394000000.0
2006-12-27 01:00:00,5.67895,5.68563,5.67686,5.68525,380000000.0
2006-12-27 01:30:00,5.68537,5.68616,5.67754,5.68044,407000000.0
2006-12-27 02:00:00,5.67992,5.68427,5.67839,5.6815,419000000.0
2006-12-27 02:30:00,5.68112,5.68208,5.67671,5.67861,404000000.0
2006-12-27 03:00:00,5.67758,5.67889,5.67274,5.67731,398000000.0
2006-12-27 03:30:00,5.67762,5.67817,5.67375,5.67719,400000000.0
2006-12-27 04:00:00,5.67568,5.67675,5.67144,5.67198,385000000.0
2006-12-27 04:30:00,5.67242,5.67296,5.66777,5.67078,383000000.0
2006-12-27 05:00:00,5.67121,5.67291,5.6691,5.67162,405000000.0
2006-12-27 05:30:00,5.67154,5.67302,5.66936,5.67064,424000000.0
2006-12-27 06:00:00,5.67084,5.67273,5.66993,5.67041,439000000.0
2006-12-27 06:30:00,5.67146,5.67146,5.66789,5.67063,390000000.0
2006-12-27 07:00:00,5.671,5.671,5.66694,5.67021,433000000.0
2006-12-27 07:30:00,5.66875,5.67135,5.66267,5.66477,367000000.0
2006-12-27 08:00:00,5.66535,5.66571,5.65717,5.65814,375000000.0
2006-12-27 08:30:00,5.65819,5.66193,5.65386,5.65991,403000000.0
2006-12-27 09:00:00,5.65928,5.66125,5.6549,5.65811,409000000.0
2006-12-27 09:30:00,5.65743,5.66109,5.6565,5.65903,446000000.0
2006-12-27 10:00:00,5.66035,5.666,5.65919,5.66392,389000000.0
2006-12-27 10:30:00,5.66392,5.66521,5.65917,5.66333,367000000.0
2006-12-27 11:00:00,5.6623,5.66536,5.66139,5.6616,402000000.0
2006-12-27 11:30:00,5.66168,5.6648,5.65985,5.66214,380000000.0
2006-12-27 12:00:00,5.66238,5.66268,5.65763,5.65953,370000000.0
2006-12-27 12:30:00,5.65963,5.66151,5.65771,5.65995,388000000.0
2006-12-27 13:00:00,5.65993,5.66175,5.65868,5.66047,440000000.0
2006-12-27 13:30:00,5.66097,5.66109,5.65744,5.65753,356000000.0
2006-12-27 14:00:00,5.65749,5.66038,5.6566,5.66011,381000000.0
2006-12-27 14:30:00,5.65897,5.6603,5.65081,5.6517,387000000.0
2006-12-27 15:00:00,5.65126,5.6611,5.65009,5.65749,403000000.0
2006-12-27 15:30:00,5.65799,5.6641,5.65744,5.66312,412000000.0
2006-12-27 16:00:00,5.66212,5.66816,5.66069,5.66521,377000000.0
2006-12-27 16:30:00,5.66454,5.66723,5.66344,5.66496,394000000.0
2006-12-27 17:00:00,5.66504,5.67245,5.66393,5.67245,380000000.0
2006-12-27 17:30:00,5.67337,5.67529,5.66976,5.67357,415000000.0
2006-12-27 18:00:00,5.67246,5.67755,5.67237,5.6739,394000000.0
2006-12-27 18:30:00,5.67453,5.67656,5.6729,5.67343,408000000.0
2006-12-27 19:00:00,5.67436,5.67483,5.67132,5.67299,409000000.0
2006-12-27 19:30:00,5.673,5.67518,5.67198,5.67405,408000000.0
2006-12-27 20:00:00,5.67251,5.67497,5.67097,5.67258,390000000.0
2006-12-27 20:30:00,5.67128,5.67436,5.67127,5.67412,412000000.0
2006-12-27 21:00:00,5.6741,5.67469,5.67073,5.67175,378000000.0
2006-12-27 21:30:00,5.6718,5.67548,5.67145,5.67457,408000000.0
2006-12-27 22:00:00,5.67514,5.67722,5.67289,5.67401,411000000.0
2006-12-27 22:30:00,5.67388,5.67586,5.67316,5.67395,381000000.0
2006-12-27 23:00:00,5.67464,5.67666,5.67367,5.67566,389000000.0
2006-12-27 23:30:00,5.67582,5.67912,5.67543,5.67867,433000000.0
2006-12-28 00:00:00,5.67902,5.67902,5.6704,5.67102,386000000.0
2006-12-28 00:30:00,5.671,5.67318,5.67026,5.67241,394000000.0
2006-12-28 01:00:00,5.67325,5.67574,5.67203,5.67396,380000000.0
2006-12-28 01:30:00,5.67378,5.67652,5.67323,5.67418,407000000.0
2006-12-28 02:00:00,5.67431,5.67867,5.6732,5.67729,419000000.0
2006-12-28 02:30:00,5.67662,5.68015,5.6761,5.67871,404000000.0
2006-12-28 03:00:00,5.67883,5.68109,5.67771,5.67926,398000000.0
2006-12-28 03:30:00,5.67965,5.68214,5.67846,5.6815,400000000.0
2006-12-28 04:00:00,5.68113,5.68236,5.67906,5.68036,385000000.0
2006-12-28 04:30:00,5.68042,5.68119,5.67731,5.67773,383000000.0
2006-12-28 05:00:00,5.67807,5.67958,5.6766,5.67777,405000000.0
2006-12-28 05:30:00,5.67745,5.67906,5.67599,5.67665,424000000.0
2006-12-28 06:00:00,5.67678,5.67827,5.67354,5.67526,439000000.0
2006-12-28 06:30:00,5.67526,5.67808,5.67393,5.67509,390000000.0
2006-12-28 07:00:00,5.67469,5.67597,5.67284,5.67354,433000000.0
2006-12-28 07:30:00,5.67358,5.67555,5.67163,5.67293,367000000.0
2006-12-28 08:00:00,5.67298,5.67517,5.67088,5.67461,375000000.0
2006-12-28 08:30:00,5.67452,5.676,5.67083,5.67376,403000000.0
2006-12-28 09:00:00,5.67355,5.67606,5.67188,5.67351,409000000.0
2006-12-28 09:30:00,5.67493,5.67701,5.67242,5.67326,446000000.0
2006-12-28 10:00:00,5.67329,5.67559,5.67039,5.67262,389000000.0
2006-12-28 10:30:00,5.67287,5.67326,5.66966,5.67213,367000000.0
2006-12-28 11:00:00,5.67218,5.67314,5.66499,5.66614,402000000.0
2006-12-28 11:30:00,5.66578,5.66811,5.66393,5.66589,380000000.0
2006-12-28 12:00:00,5.66634,5.66954,5.66516,5.66768,370000000.0
2006-12-28 12:30:00,5.66768,5.66941,5.66448,5.6649,388000000.0
2006-12-28 13:00:00,5.6649,5.66702,5.66085,5.66214,440000000.0
2006-12-28 13:30:00,5.66157,5.66437,5.66001,5.66368,356000000.0
2006-12-28 14:00:00,5.66382,5.66382,5.65809,5.66034,381000000.0
2006-12-28 14:30:00,5.65988,5.65988,5.65266,5.65508,387000000.0
2006-12-28 15:00:00,5.65427,5.65663,5.64896,5.65143,403000000.0
2006-12-28 15:30:00,5.65164,5.65206,5.64252,5.64877,412000000.0
2006-12-28 16:00:00,5.64884,5.65068,5.64602,5.64928,377000000.0
2006-12-28 16:30:00,5.64995,5.65525,5.64496,5.654,394000000.0
2006-12-28 17:00:00,5.65773,5.67224,5.65773,5.66897,380000000.0
2006-12-28 17:30:00,5.66812,5.67017,5.66511,5.66771,415000000.0
2006-12-28 18:00:00,5.66755,5.67167,5.66582,5.6673,394000000.0
2006-12-28 18:30:00,5.6674,5.66782,5.65805,5.6619,408000000.0
2006-12-28 19:00:00,5.66205,5.66205,5.65823,5.65931,409000000.0
2006-12-28 19:30:00,5.65875,5.65962,5.65364,5.65819,408000000.0
2006-12-28 20:00:00,5.65837,5.66102,5.65688,5.65875,390000000.0
2006-12-28 20:30:00,5.6583,5.66141,5.65739,5.65996,412000000.0
2006-12-28 21:00:00,5.65919,5.66081,5.65587,5.65982,378000000.0
2006-12-28 21:30:00,5.66023,5.6669,5.65899,5.6669,408000000.0
2006-12-28 22:00:00,5.66631,5.66727,5.66354,5.66459,411000000.0
2006-12-28 22:30:00,5.66432,5.66769,5.66354,5.66752,381000000.0
2006-12-28 23:00:00,5.66802,5.66802,5.66296,5.66475,389000000.0
2006-12-28 23:30:00,5.66457,5.66666,5.66304,5.6644,433000000.0
2006-12-29 00:00:00,5.66348,5.66736,5.66302,5.66531,386000000.0
2006-12-29 00:30:00,5.66588,5.66655,5.66239,5.66405,394000000.0
2006-12-29 01:00:00,5.66417,5.66719,5.66339,5.66719,380000000.0
2006-12-29 01:30:00,5.66573,5.66685,5.66435,5.66565,407000000.0
2006-12-29 02:00:00,5.66554,5.66961,5.66509,5.66732,419000000.0
2006-12-29 02:30:00,5.66769,5.66945,5.66683,5.66919,404000000.0
2006-12-29 03:00:00,5.66889,5.67,5.6667,5.6675,398000000.0
2006-12-29 03:30:00,5.66755,5.66902,5.66466,5.6672,400000000.0
2006-12-29 04:00:00,5.66745,5.66881,5.66576,5.66626,385000000.0
2006-12-29 04:30:00,5.66651,5.66717,5.66297,5.66389,383000000.0
2006-12-29 05:00:00,5.6642,5.66492,5.66254,5.66299,405000000.0
2006-12-29 05:30:00,5.66327,5.66434,5.6606,5.66162,424000000.0
2006-12-29 06:00:00,5.66136,5.66215,5.65816,5.65889,439000000.0
2006-12-29 06:30:00,5.65893,5.66011,5.6579,5.65829,390000000.0
2006-12-29 07:00:00,5.65832,5.66009,5.65679,5.6576,433000000.0
2006-12-29 07:30:00,5.6577,5.65965,5.65321,5.65887,367000000.0
2006-12-29 08:00:00,5.65857,5.65952,5.65369,5.65473,375000000.0
2006-12-29 08:30:00,5.65448,5.65683,5.6513,5.65232,403000000.0
2006-12-29 09:00:00,5.65186,5.65405,5.64921,5.65394,409000000.0
2006-12-29 09:30:00,5.65334,5.65545,5.64958,5.65385,446000000.0
2006-12-29 10:00:00,5.65318,5.66024,5.65298,5.65758,389000000.0
2006-12-29 10:30:00,5.65693,5.66006,5.65446,5.65815,367000000.0
2006-12-29 11:00:00,5.65809,5.65938,5.65297,5.65505,402000000.0
2006-12-29 11:30:00,5.65545,5.65864,5.65348,5.65725,380000000.0
2006-12-29 12:00:00,5.65725,5.65968,5.65544,5.65639,370000000.0
2006-12-29 12:30:00,5.65683,5.65722,5.65329,5.65427,388000000.0
2006-12-29 13:00:00,5.65424,5.65686,5.65351,5.65656,440000000.0
2006-12-29 13:30:00,5.65627,5.65799,5.65018,5.65072,356000000.0
2006-12-29 14:00:00,5.65186,5.65207,5.64597,5.64835,381000000.0
2006-12-29 14:30:00,5.64864,5.65416,5.64786,5.65364,387000000.0
2006-12-29 15:00:00,5.65359,5.65751,5.65106,5.65235,403000000.0
2006-12-29 15:30:00,5.65167,5.65562,5.65156,5.6525,412000000.0
2006-12-29 16:00:00,5.65374,5.6621,5.65232,5.66012,377000000.0
2006-12-29 16:30:00,5.66062,5.6636,5.64884,5.6498,394000000.0
2006-12-29 17:00:00,5.65003,5.65509,5.64925,5.65416,380000000.0
2006-12-29 17:30:00,5.65399,5.65721,5.64673,5.64775,415000000.0
2006-12-29 18:00:00,5.64843,5.65133,5.6409,5.64372,394000000.0
2006-12-29 18:30:00,5.64409,5.64563,5.64017,5.64419,408000000.0
2006-12-29 19:00:00,5.64436,5.64521,5.6411,5.64259,409000000.0
2006-12-29 19:30:00,5.64262,5.64813,5.64067,5.64768,408000000.0
2006-12-29 20:00:00,5.64713,5.64812,5.64432,5.64666,390000000.0
2006-12-29 20:30:00,5.6466,5.65023,5.64325,5.64527,412000000.0
2006-12-29 21:00:00,5.64521,5.64537,5.64244,5.64394,378000000.0
2006-12-29 21:30:00,5.6435,5.64491,5.64206,5.64363,408000000.0
2006-12-29 22:00:00,5.64314,5.64607,5.64235,5.64464,411000000.0
2006-12-29 22:30:00,5.64437,5.64562,5.64135,5.64192,381000000.0
2006-12-29 23:00:00,5.64237,5.6461,5.6401,5.64145,389000000.0
2006-12-29 23:30:00,5.64172,5.64406,5.63886,5.64328,433000000.0
2007-01-01 02:00:00,5.64367,5.64411,5.6435,5.64381,419000000.0
2007-01-01 02:30:00,5.6438,5.644,5.64352,5.64386,404000000.0
2007-01-01 03:00:00,5.64365,5.64405,5.64352,5.64362,398000000.0
2007-01-01 03:30:00,5.64381,5.64401,5.64352,5.6439,400000000.0
2007-01-01 04:00:00,5.64365,5.64399,5.64181,5.64381,385000000.0
2007-01-01 04:30:00,5.6438,5.64396,5.64351,5.64386,383000000.0
2007-01-01 05:00:00,5.64378,5.644,5.64352,5.64383,405000000.0
2007-01-01 05:30:00,5.64362,5.644,5.64351,5.64369,424000000.0
2007-01-01 06:00:00,5.64384,5.64398,5.64347,5.64371,439000000.0
2007-01-01 06:30:00,5.64386,5.64399,5.64354,5.64379,390000000.0
2007-01-01 07:00:00,5.64377,5.64401,5.64354,5.64377,433000000.0
2007-01-01 07:30:00,5.64364,5.644,5.64353,5.64389,367000000.0
2007-01-01 08:00:00,5.64379,5.644,5.64351,5.6437,375000000.0
2007-01-01 08:30:00,5.64382,5.64401,5.6435,5.64385,403000000.0
2007-01-01 09:00:00,5.6436,5.644,5.6435,5.64372,409000000.0
2007-01-01 09:30:00,5.64375,5.644,5.64352,5.64358,446000000.0
2007-01-01 10:00:00,5.64371,5.64399,5.64351,5.64377,389000000.0
2007-01-01 10:30:00,5.64391,5.64406,5.64276,5.64401,367000000.0
2007-01-01 11:00:00,5.64384,5.64409,5.64362,5.64368,402000000.0
2007-01-01 11:30:00,5.64381,5.64411,5.64361,5.64372,380000000.0
2007-01-01 12:00:00,5.64395,5.64408,5.64354,5.64378,370000000.0
2007-01-01 12:30:00,5.6439,5.64403,5.64353,5.64384,388000000.0
2007-01-01 13:00:00,5.64383,5.64398,5.64353,5.64387,440000000.0
2007-01-01 13:30:00,5.64366,5.64402,5.64354,5.64385,356000000.0
2007-01-01 14:00:00,5.64388,5.64399,5.64353,5.64386,381000000.0
2007-01-01 14:30:00,5.6438,5.644,5.6435,5.64369,387000000.0
2007-01-01 15:00:00,5.64375,5.64399,5.6435,5.64381,403000000.0
2007-01-01 15:30:00,5.64376,5.64402,5.64352,5.64388,412000000.0
2007-01-01 16:00:00,5.64385,5.64396,5.64352,5.64355,377000000.0
2007-01-01 16:30:00,5.64371,5.64403,5.64354,5.64365,394000000.0
2007-01-01 17:00:00,5.64375,5.64402,5.64352,5.6438,380000000.0
2007-01-01 17:30:00,5.64379,5.64399,5.64353,5.64381,415000000.0
2007-01-01 18:00:00,5.64364,5.64404,5.64352,5.6437,394000000.0
2007-01-01 18:30:00,5.64382,5.64408,5.64363,5.64375,408000000.0
2007-01-01 19:00:00,5.64396,5.64409,5.64361,5.6439,409000000.0
2007-01-01 19:30:00,5.64389,5.6449,5.64257,5.64421,408000000.0
2007-01-01 20:00:00,5.64454,5.64582,5.64328,5.645,390000000.0
2007-01-01 20:30:00,5.64485,5.64494,5.64321,5.64494,412000000.0
2007-01-01 21:00:00,5.64525,5.64549,5.64489,5.64515,378000000.0
2007-01-01 21:30:00,5.64518,5.64557,5.64281,5.64542,408000000.0
2007-01-01 22:00:00,5.64519,5.64558,5.64356,5.6439,411000000.0
2007-01-01 22:30:00,5.64363,5.64399,5.64354,5.64381,381000000.0
2007-01-01 23:00:00,5.64381,5.6451,5.64113,5.64475,389000000.0
2007-01-01 23:30:00,5.64455,5.64481,5.64043,5.64048,433000000.0
2007-01-02 00:00:00,5.64093,5.64256,5.63882,5.64048,386000000.0
2007-01-02 00:30:00,5.64064,5.64204,5.63811,5.63903,394000000.0
2007-01-02 01:00:00,5.63909,5.63955,5.63488,5.63586,380000000.0
2007-01-02 01:30:00,5.63571,5.63682,5.63382,5.63486,407000000.0
2007-01-02 02:00:00,5.6345,5.63664,5.62955,5.63084,419000000.0
2007-01-02 02:30:00,5.63078,5.63143,5.62672,5.62681,404000000.0
2007-01-02 03:00:00,5.6268,5.62988,5.62662,5.62818,398000000.0
2007-01-02 03:30:00,5.62817,5.63134,5.62737,5.63091,400000000.0
2007-01-02 04:00:00,5.63087,5.63119,5.62556,5.62597,385000000.0
2007-01-02 04:30:00,5.626,5.62724,5.62527,5.62627,383000000.0
2007-01-02 05:00:00,5.6259,5.62735,5.62488,5.62686,405000000.0
2007-01-02 05:30:00,5.62666,5.62814,5.62498,5.62633,424000000.0
2007-01-02 06:00:00,5.62645,5.62741,5.62519,5.62629,439000000.0
2007-01-02 06:30:00,5.62622,5.62705,5.62494,5.62551,390000000.0
2007-01-02 07:00:00,5.62526,5.62763,5.62511,5.62593,433000000.0
2007-01-02 07:30:00,5.62578,5.62855,5.62425,5.62556,367000000.0
2007-01-02 08:00:00,5.62563,5.62655,5.62379,5.62434,375000000.0
2007-01-02 08:30:00,5.62466,5.63001,5.62422,5.62898,403000000.0
2007-01-02 09:00:00,5.62858,5.62936,5.62121,5.62144,409000000.0
2007-01-02 09:30:00,5.62223,5.62302,5.61237,5.61512,446000000.0
2007-01-02 10:00:00,5.61574,5.62066,5.60904,5.61019,389000000.0
2007-01-02 10:30:00,5.60958,5.61385,5.60663,5.61071,367000000.0
2007-01-02 11:00:00,5.6106,5.61401,5.60867,5.60959,402000000.0
2007-01-02 11:30:00,5.60932,5.61116,5.60812,5.60908,380000000.0
2007-01-02 12:00:00,5.61006,5.61007,5.6038,5.60786,370000000.0
2007-01-02 12:30:00,5.60682,5.61079,5.6039,5.60877,388000000.0
2007-01-02 13:00:00,5.6083,5.61422,5.60759,5.61326,440000000.0
2007-01-02 13:30:00,5.61388,5.61423,5.6098,5.61309,356000000.0
2007-01-02 14:00:00,5.61331,5.61532,5.61053,5.61119,381000000.0
2007-01-02 14:30:00,5.61078,5.61244,5.60888,5.61064,387000000.0
2007-01-02 15:00:00,5.61097,5.61382,5.60811,5.61038,403000000.0
2007-01-02 15:30:00,5.61221,5.61221,5.60118,5.60432,412000000.0
2007-01-02 16:00:00,5.60375,5.60786,5.60343,5.60522,377000000.0
2007-01-02 16:30:00,5.60532,5.60799,5.60451,5.60745,394000000.0
2007-01-02 17:00:00,5.6085,5.61324,5.60655,5.6101,380000000.0
2007-01-02 17:30:00,5.60899,5.61296,5.60872,5.60955,415000000.0
2007-01-02 18:00:00,5.60919,5.6097,5.60357,5.60589,394000000.0
2007-01-02 18:30:00,5.6044,5.60795,5.60397,5.60571,408000000.0
2007-01-02 19:00:00,5.60624,5.60775,5.60403,5.60563,409000000.0
2007-01-02 19:30:00,5.60499,5.60766,5.60416,5.60458,408000000.0
2007-01-02 20:00:00,5.6055,5.60935,5.60411,5.60806,390000000.0
2007-01-02 20:30:00,5.60788,5.60993,5.6068,5.60895,412000000.0
2007-01-02 21:00:00,5.60849,5.6107,5.60708,5.60971,378000000.0
2007-01-02 21:30:00,5.60993,5.61164,5.60862,5.61044,408000000.0
2007-01-02 22:00:00,5.61032,5.6123,5.6088,5.61082,411000000.0
2007-01-02 22:30:00,5.61022,5.6118,5.60812,5.60879,381000000.0
2007-01-02 23:00:00,5.60944,5.61093,5.60753,5.60941,389000000.0
2007-01-02 23:30:00,5.60952,5.61165,5.60735,5.61012,433000000.0
2007-01-03 00:00:00,5.61055,5.61242,5.60846,5.60962,386000000.0
2007-01-03 00:30:00,5.60968,5.61053,5.60806,5.60953,394000000.0
2007-01-03 01:00:00,5.6091,5.61064,5.60737,5.6097,380000000.0
2007-01-03 01:30:00,5.60975,5.61281,5.60912,5.61107,407000000.0
2007-01-03 02:00:00,5.61044,5.61114,5.6085,5.60901,419000000.0
2007-01-03 02:30:00,5.60851,5.60934,5.60536,5.6074,404000000.0
2007-01-03 03:00:00,5.60788,5.60925,5.60629,5.60638,398000000.0
2007-01-03 03:30:00,5.60613,5.6077,5.60514,5.60639,400000000.0
2007-01-03 04:00:00,5.60705,5.60705,5.60444,5.60506,385000000.0
2007-01-03 04:30:00,5.6049,5.60615,5.60412,5.60475,383000000.0
2007-01-03 05:00:00,5.60476,5.60629,5.60419,5.60507,405000000.0
2007-01-03 05:30:00,5.60475,5.60572,5.60308,5.60392,424000000.0
2007-01-03 06:00:00,5.60432,5.60836,5.60365,5.6069,439000000.0
2007-01-03 06:30:00,5.6075,5.60935,5.6035,5.60519,390000000.0
2007-01-03 07:00:00,5.60549,5.61038,5.60408,5.60927,433000000.0
2007-01-03 07:30:00,5.60906,5.61085,5.60794,5.60941,367000000.0
2007-01-03 08:00:00,5.60974,5.61048,5.60625,5.60698,375000000.0
2007-01-03 08:30:00,5.60738,5.60955,5.60532,5.60777,403000000.0
2007-01-03 09:00:00,5.60785,5.61359,5.60666,5.60985,409000000.0
2007-01-03 09:30:00,5.60981,5.61192,5.60762,5.60887,446000000.0
2007-01-03 10:00:00,5.60769,5.61184,5.60585,5.60805,389000000.0
2007-01-03 10:30:00,5.6084,5.61152,5.60778,5.6109,367000000.0
2007-01-03 11:00:00,5.61015,5.61739,5.60972,5.61525,402000000.0
2007-01-03 11:30:00,5.61539,5.62001,5.61477,5.61699,380000000.0
2007-01-03 12:00:00,5.61752,5.63327,5.61752,5.63103,370000000.0
2007-01-03 12:30:00,5.63146,5.63437,5.62873,5.63087,388000000.0
2007-01-03 13:00:00,5.63158,5.63224,5.62563,5.62582,440000000.0
2007-01-03 13:30:00,5.62724,5.63251,5.62597,5.63251,356000000.0
2007-01-03 14:00:00,5.63267,5.63323,5.62649,5.62668,381000000.0
2007-01-03 14:30:00,5.62731,5.62888,5.62452,5.62768,387000000.0
2007-01-03 15:00:00,5.6276,5.63055,5.61766,5.61942,403000000.0
2007-01-03 15:30:00,5.61752,5.62821,5.61644,5.62672,412000000.0
2007-01-03 16:00:00,5.6274,5.62976,5.62405,5.62817,377000000.0
2007-01-03 16:30:00,5.6279,5.6326,5.62596,5.63157,394000000.0
2007-01-03 17:00:00,5.63392,5.65106,5.63207,5.64922,380000000.0
2007-01-03 17:30:00,5.64987,5.65174,5.642,5.64334,415000000.0
2007-01-03 18:00:00,5.64254,5.65657,5.64147,5.65489,394000000.0
2007-01-03 18:30:00,5.65519,5.65811,5.65249,5.65507,408000000.0
2007-01-03 19:00:00,5.6548,5.66153,5.6517,5.65948,409000000.0
2007-01-03 19:30:00,5.65762,5.65929,5.65554,5.65768,408000000.0
2007-01-03 20:00:00,5.65753,5.66044,5.65606,5.65928,390000000.0
2007-01-03 20:30:00,5.65915,5.6613,5.65667,5.66078,412000000.0
2007-01-03 21:00:00,5.66017,5.66175,5.65176,5.65526,378000000.0
2007-01-03 21:30:00,5.65529,5.6566,5.65289,5.65517,408000000.0
2007-01-03 22:00:00,5.65579,5.65707,5.65325,5.65622,411000000.0
2007-01-03 22:30:00,5.6565,5.65855,5.65453,5.65716,381000000.0
2007-01-03 23:00:00,5.65785,5.65865,5.65501,5.65557,389000000.0
2007-01-03 23:30:00,5.65722,5.65743,5.65255,5.65279,433000000.0
2007-01-04 00:00:00,5.65295,5.65626,5.65113,5.65296,386000000.0
2007-01-04 00:30:00,5.65314,5.65666,5.65223,5.65626,394000000.0
2007-01-04 01:00:00,5.65562,5.65597,5.65237,5.65263,380000000.0
2007-01-04 01:30:00,5.65268,5.6546,5.65216,5.65302,407000000.0
2007-01-04 02:00:00,5.65367,5.65521,5.65216,5.65512,419000000.0
2007-01-04 02:30:00,5.65387,5.65821,5.65378,5.65586,404000000.0
2007-01-04 03:00:00,5.65552,5.65637,5.65201,5.65358,398000000.0
2007-01-04 03:30:00,5.65283,5.65499,5.65129,5.65437,400000000.0
2007-01-04 04:00:00,5.6547,5.65503,5.65146,5.65177,385000000.0
2007-01-04 04:30:00,5.65211,5.65437,5.65138,5.65172,383000000.0
2007-01-04 05:00:00,5.65157,5.65308,5.6495,5.65092,405000000.0
2007-01-04 05:30:00,5.65028,5.65254,5.64933,5.65101,424000000.0
2007-01-04 06:00:00,5.65092,5.65212,5.64939,5.65124,439000000.0
2007-01-04 06:30:00,5.6515,5.65444,5.65028,5.65336,390000000.0
2007-01-04 07:00:00,5.65304,5.65476,5.65092,5.6519,433000000.0
2007-01-04 07:30:00,5.6517,5.65408,5.65058,5.65225,367000000.0
2007-01-04 08:00:00,5.6521,5.65773,5.65163,5.65608,375000000.0
2007-01-04 08:30:00,5.6566,5.65956,5.65503,5.65786,403000000.0
2007-01-04 09:00:00,5.65818,5.65818,5.6507,5.65246,409000000.0
2007-01-04 09:30:00,5.65309,5.65393,5.6479,5.65252,446000000.0
2007-01-04 10:00:00,5.65241,5.66787,5.65112,5.6675,389000000.0
2007-01-04 10:30:00,5.6668,5.67632,5.66603,5.67441,367000000.0
2007-01-04 11:00:00,5.67395,5.67839,5.66993,5.67808,402000000.0
2007-01-04 11:30:00,5.67713,5.68358,5.67608,5.67738,380000000.0
2007-01-04 12:00:00,5.67845,5.68046,5.67559,5.67897,370000000.0
2007-01-04 12:30:00,5.67857,5.68834,5.6782,5.68693,388000000.0
2007-01-04 13:00:00,5.68595,5.68797,5.67873,5.6803,440000000.0
2007-01-04 13:30:00,5.68011,5.68444,5.67828,5.68267,356000000.0
2007-01-04 14:00:00,5.6818,5.68326,5.67701,5.68256,381000000.0
2007-01-04 14:30:00,5.68239,5.68373,5.6776,5.6784,387000000.0
2007-01-04 15:00:00,5.67905,5.68293,5.67692,5.68231,403000000.0
2007-01-04 15:30:00,5.68309,5.68456,5.6763,5.68014,412000000.0
2007-01-04 16:00:00,5.68005,5.69053,5.67856,5.68618,377000000.0
2007-01-04 16:30:00,5.68576,5.69101,5.68465,5.68891,394000000.0
2007-01-04 17:00:00,5.68784,5.68939,5.67575,5.68744,380000000.0
2007-01-04 17:30:00,5.68728,5.6893,5.68242,5.68898,415000000.0
2007-01-04 18:00:00,5.68775,5.69405,5.68552,5.68799,394000000.0
2007-01-04 18:30:00,5.68782,5.69032,5.68312,5.68634,408000000.0
2007-01-04 19:00:00,5.68515,5.68765,5.68256,5.68715,409000000.0
2007-01-04 19:30:00,5.68676,5.68879,5.68315,5.68613,408000000.0
2007-01-04 20:00:00,5.68533,5.68748,5.6828,5.68679,390000000.0
2007-01-04 20:30:00,5.68707,5.68727,5.68415,5.68655,412000000.0
2007-01-04 21:00:00,5.68712,5.69106,5.68547,5.68948,378000000.0
2007-01-04 21:30:00,5.68911,5.69098,5.68622,5.68885,408000000.0
2007-01-04 22:00:00,5.68952,5.69229,5.68827,5.69116,411000000.0
2007-01-04 22:30:00,5.69083,5.69345,5.68991,5.69074,381000000.0
2007-01-04 23:00:00,5.69148,5.69229,5.68851,5.68941,389000000.0
2007-01-04 23:30:00,5.68946,5.69186,5.68886,5.68978,433000000.0
2007-01-05 00:00:00,5.68992,5.69086,5.6866,5.68699,386000000.0
2007-01-05 00:30:00,5.68681,5.68965,5.68543,5.68678,394000000.0
2007-01-05 01:00:00,5.68645,5.68972,5.6856,5.68888,380000000.0
2007-01-05 01:30:00,5.68856,5.68944,5.68463,5.68748,407000000.0
2007-01-05 02:00:00,5.68803,5.68901,5.68497,5.68802,419000000.0
2007-01-05 02:30:00,5.68847,5.69361,5.68705,5.69328,404000000.0
2007-01-05 03:00:00,5.69234,5.69288,5.68607,5.68784,398000000.0
2007-01-05 03:30:00,5.6882,5.69102,5.68692,5.69025,400000000.0
2007-01-05 04:00:00,5.68994,5.69173,5.68848,5.6904,385000000.0
2007-01-05 04:30:00,5.69049,5.6947,5.68996,5.69348,383000000.0
2007-01-05 05:00:00,5.6934,5.69945,5.69338,5.695,405000000.0
2007-01-05 05:30:00,5.69463,5.69649,5.69073,5.69415,424000000.0
2007-01-05 06:00:00,5.69451,5.6982,5.69391,5.69667,439000000.0
2007-01-05 06:30:00,5.69641,5.69857,5.69529,5.69611,390000000.0
2007-01-05 07:00:00,5.69595,5.69698,5.69333,5.69498,433000000.0
2007-01-05 07:30:00,5.69504,5.69571,5.6919,5.69297,367000000.0
2007-01-05 08:00:00,5.69245,5.69538,5.69188,5.69303,375000000.0
2007-01-05 08:30:00,5.69328,5.69483,5.68613,5.68794,403000000.0
2007-01-05 09:00:00,5.68862,5.6953,5.68654,5.68865,409000000.0
2007-01-05 09:30:00,5.68909,5.69019,5.68084,5.68282,446000000.0
2007-01-05 10:00:00,5.6838,5.68978,5.68222,5.68821,389000000.0
2007-01-05 10:30:00,5.68936,5.69395,5.68725,5.68964,367000000.0
2007-01-05 11:00:00,5.68932,5.69155,5.68734,5.69045,402000000.0
2007-01-05 11:30:00,5.69021,5.69073,5.68303,5.68483,380000000.0
2007-01-05 12:00:00,5.68582,5.68588,5.68187,5.68354,370000000.0
2007-01-05 12:30:00,5.68358,5.68608,5.68113,5.684,388000000.0
2007-01-05 13:00:00,5.68378,5.68805,5.68307,5.68531,440000000.0
2007-01-05 13:30:00,5.68565,5.68939,5.68251,5.68878,356000000.0
2007-01-05 14:00:00,5.68843,5.6909,5.68722,5.68907,381000000.0
2007-01-05 14:30:00,5.68881,5.69354,5.68718,5.68948,387000000.0
2007-01-05 15:00:00,5.6894,5.69188,5.68698,5.68944,403000000.0
2007-01-05 15:30:00,5.69334,5.72923,5.69334,5.72647,412000000.0
2007-01-05 16:00:00,5.72562,5.7278,5.72263,5.72424,377000000.0
2007-01-05 16:30:00,5.72507,5.72628,5.71988,5.72104,394000000.0
2007-01-05 17:00:00,5.72143,5.72502,5.71787,5.72094,380000000.0
2007-01-05 17:30:00,5.72064,5.73145,5.71862,5.73096,415000000.0
2007-01-05 18:00:00,5.731,5.73528,5.72497,5.73071,394000000.0
2007-01-05 18:30:00,5.73124,5.73124,5.72363,5.7252,408000000.0
2007-01-05 19:00:00,5.72499,5.7253,5.72013,5.72207,409000000.0
2007-01-05 19:30:00,5.72257,5.72906,5.72229,5.72568,408000000.0
2007-01-05 20:00:00,5.72644,5.72893,5.72495,5.72692,390000000.0
2007-01-05 20:30:00,5.72804,5.72873,5.72432,5.72534,412000000.0
2007-01-05 21:00:00,5.724,5.72517,5.72032,5.72032,378000000.0
2007-01-05 21:30:00,5.72063,5.72418,5.71981,5.72283,408000000.0
2007-01-05 22:00:00,5.72299,5.7247,5.72084,5.72265,411000000.0
2007-01-05 22:30:00,5.72301,5.72616,5.72067,5.72521,381000000.0
2007-01-05 23:00:00,5.72547,5.72658,5.72123,5.72397,389000000.0
2007-01-05 23:30:00,5.72369,5.72649,5.72239,5.72443,433000000.0
2007-01-08 02:00:00,5.72354,5.73002,5.72294,5.72785,419000000.0
2007-01-08 02:30:00,5.72826,5.73329,5.72655,5.72942,404000000.0
2007-01-08 03:00:00,5.72914,5.72976,5.72266,5.72353,398000000.0
2007-01-08 03:30:00,5.72378,5.72815,5.72246,5.72775,400000000.0
2007-01-08 04:00:00,5.72731,5.73033,5.72652,5.72905,385000000.0
2007-01-08 04:30:00,5.72875,5.72937,5.72685,5.72798,383000000.0
2007-01-08 05:00:00,5.7275,5.72894,5.72621,5.72771,405000000.0
2007-01-08 05:30:00,5.72721,5.72958,5.72652,5.72872,424000000.0
2007-01-08 06:00:00,5.72816,5.72922,5.72641,5.72732,439000000.0
2007-01-08 06:30:00,5.72742,5.7299,5.72607,5.72664,390000000.0
2007-01-08 07:00:00,5.72653,5.72856,5.72555,5.72559,433000000.0
2007-01-08 07:30:00,5.72519,5.72682,5.72168,5.7242,367000000.0
2007-01-08 08:00:00,5.72383,5.72662,5.72148,5.72211,375000000.0
2007-01-08 08:30:00,5.72181,5.72505,5.71992,5.72083,403000000.0
2007-01-08 09:00:00,5.72148,5.72446,5.71665,5.7216,409000000.0
2007-01-08 09:30:00,5.72178,5.72737,5.72014,5.72611,446000000.0
2007-01-08 10:00:00,5.72754,5.72839,5.72196,5.72287,389000000.0
2007-01-08 10:30:00,5.72243,5.72312,5.71428,5.71795,367000000.0
2007-01-08 11:00:00,5.71819,5.72081,5.71567,5.71983,402000000.0
2007-01-08 11:30:00,5.71948,5.72442,5.71719,5.72261,380000000.0
2007-01-08 12:00:00,5.72329,5.72532,5.72144,5.72352,370000000.0
2007-01-08 12:30:00,5.7231,5.72352,5.7189,5.72159,388000000.0
2007-01-08 13:00:00,5.72186,5.72286,5.7189,5.72063,440000000.0
2007-01-08 13:30:00,5.72075,5.72419,5.7191,5.72233,356000000.0
2007-01-08 14:00:00,5.7226,5.72564,5.72124,5.72354,381000000.0
2007-01-08 14:30:00,5.7244,5.7244,5.71881,5.72004,387000000.0
2007-01-08 15:00:00,5.72051,5.72736,5.71885,5.72566,403000000.0
2007-01-08 15:30:00,5.72626,5.73802,5.7237,5.73749,412000000.0
2007-01-08 16:00:00,5.73745,5.73836,5.72212,5.72335,377000000.0
2007-01-08 16:30:00,5.7248,5.72639,5.71845,5.72066,394000000.0
2007-01-08 17:00:00,5.72083,5.7225,5.71455,5.72046,380000000.0
2007-01-08 17:30:00,5.72129,5.72386,5.71873,5.72148,415000000.0
2007-01-08 18:00:00,5.72146,5.72552,5.71963,5.72436,394000000.0
2007-01-08 18:30:00,5.72367,5.72442,5.71205,5.71644,408000000.0
2007-01-08 19:00:00,5.71573,5.7178,5.71127,5.71554,409000000.0
2007-01-08 19:30:00,5.71656,5.71942,5.71399,5.71485,408000000.0
2007-01-08 20:00:00,5.71452,5.71731,5.71071,5.71554,390000000.0
2007-01-08 20:30:00,5.71488,5.7186,5.71048,5.71712,412000000.0
2007-01-08 21:00:00,5.71597,5.72175,5.7147,5.71679,378000000.0
2007-01-08 21:30:00,5.71663,5.7194,5.71549,5.71798,408000000.0
2007-01-08 22:00:00,5.71679,5.71861,5.71534,5.71579,411000000.0
2007-01-08 22:30:00,5.71615,5.71824,5.71538,5.71762,381000000.0
2007-01-08 23:00:00,5.7169,5.71863,5.71524,5.71632,389000000.0
2007-01-08 23:30:00,5.71657,5.71775,5.71378,5.71527,433000000.0
2007-01-09 00:00:00,5.71558,5.71701,5.71276,5.71293,386000000.0
2007-01-09 00:30:00,5.71274,5.71544,5.71236,5.71357,394000000.0
2007-01-09 01:00:00,5.71375,5.71641,5.71226,5.71396,380000000.0
2007-01-09 01:30:00,5.71364,5.71523,5.70815,5.70903,407000000.0
2007-01-09 02:00:00,5.70981,5.71118,5.70506,5.7056,419000000.0
2007-01-09 02:30:00,5.70614,5.71048,5.70488,5.70653,404000000.0
2007-01-09 03:00:00,5.70602,5.70866,5.70405,5.70737,398000000.0
2007-01-09 03:30:00,5.70721,5.71264,5.70665,5.71177,400000000.0
2007-01-09 04:00:00,5.71248,5.71328,5.70931,5.71099,385000000.0
2007-01-09 04:30:00,5.7105,5.71252,5.70936,5.71026,383000000.0
2007-01-09 05:00:00,5.71019,5.71212,5.7064,5.70732,405000000.0
2007-01-09 05:30:00,5.70737,5.70962,5.70579,5.70684,424000000.0
2007-01-09 06:00:00,5.7073,5.7091,5.70562,5.70693,439000000.0
2007-01-09 06:30:00,5.70684,5.71066,5.70608,5.70905,390000000.0
2007-01-09 07:00:00,5.70768,5.71014,5.70679,5.7086,433000000.0
2007-01-09 07:30:00,5.70818,5.71139,5.7076,5.71139,367000000.0
2007-01-09 08:00:00,5.71125,5.71223,5.70673,5.70842,375000000.0
2007-01-09 08:30:00,5.70919,5.71231,5.7084,5.71075,403000000.0
2007-01-09 09:00:00,5.70974,5.71188,5.70741,5.7096,409000000.0
2007-01-09 09:30:00,5.71014,5.71068,5.70296,5.70814,446000000.0
2007-01-09 10:00:00,5.70934,5.71272,5.70718,5.70892,389000000.0
2007-01-09 10:30:00,5.70928,5.71494,5.70904,5.7136,367000000.0
2007-01-09 11:00:00,5.71367,5.71385,5.71091,5.71315,402000000.0
2007-01-09 11:30:00,5.71288,5.71555,5.71062,5.71125,380000000.0
2007-01-09 12:00:00,5.71151,5.71554,5.71109,5.71377,370000000.0
2007-01-09 12:30:00,5.71482,5.71559,5.71165,5.7118,388000000.0
2007-01-09 13:00:00,5.71181,5.71438,5.70928,5.71283,440000000.0
2007-01-09 13:30:00,5.71257,5.71826,5.71191,5.71669,356000000.0
2007-01-09 14:00:00,5.71698,5.72186,5.7156,5.72063,381000000.0
2007-01-09 14:30:00,5.7218,5.72398,5.71796,5.72162,387000000.0
2007-01-09 15:00:00,5.7214,5.72168,5.71522,5.71542,403000000.0
2007-01-09 15:30:00,5.71564,5.72171,5.7154,5.71996,412000000.0
2007-01-09 16:00:00,5.71915,5.72725,5.71915,5.72346,377000000.0
2007-01-09 16:30:00,5.72402,5.72917,5.7195,5.72699,394000000.0
2007-01-09 17:00:00,5.72729,5.72801,5.72314,5.72447,380000000.0
2007-01-09 17:30:00,5.72443,5.73231,5.72353,5.72801,415000000.0
2007-01-09 18:00:00,5.72743,5.73066,5.72476,5.72852,394000000.0
2007-01-09 18:30:00,5.72912,5.73278,5.72547,5.73012,408000000.0
2007-01-09 19:00:00,5.73009,5.73042,5.72545,5.72733,409000000.0
2007-01-09 19:30:00,5.72679,5.72775,5.7209,5.72361,408000000.0
2007-01-09 20:00:00,5.7236,5.72456,5.72148,5.72291,390000000.0
2007-01-09 20:30:00,5.72283,5.72482,5.7201,5.72318,412000000.0
2007-01-09 21:00:00,5.7228,5.72689,5.72219,5.72441,378000000.0
2007-01-09 21:30:00,5.72437,5.72826,5.72355,5.72748,408000000.0
2007-01-09 22:00:00,5.72768,5.72856,5.72526,5.72728,411000000.0
2007-01-09 22:30:00,5.72567,5.72925,5.72531,5.72884,381000000.0
2007-01-09 23:00:00,5.72828,5.72904,5.72522,5.72808,389000000.0
2007-01-09 23:30:00,5.72714,5.72803,5.72571,5.72649,433000000.0
2007-01-10 00:00:00,5.7266,5.728,5.72471,5.7274,386000000.0
2007-01-10 00:30:00,5.72693,5.73143,5.72562,5.73011,394000000.0
2007-01-10 01:00:00,5.72922,5.73153,5.72815,5.72927,380000000.0
2007-01-10 01:30:00,5.72932,5.73097,5.72725,5.72964,407000000.0
2007-01-10 02:00:00,5.72919,5.74513,5.72867,5.74321,419000000.0
2007-01-10 02:30:00,5.74244,5.74503,5.73963,5.74062,404000000.0
2007-01-10 03:00:00,5.74025,5.74664,5.73781,5.73781,398000000.0
2007-01-10 03:30:00,5.7381,5.74475,5.7379,5.7406,400000000.0
2007-01-10 04:00:00,5.74036,5.74728,5.73991,5.74462,385000000.0
2007-01-10 04:30:00,5.74435,5.74806,5.74252,5.74357,383000000.0
2007-01-10 05:00:00,5.74442,5.74489,5.74171,5.74247,405000000.0
2007-01-10 05:30:00,5.74256,5.74441,5.73924,5.74012,424000000.0
2007-01-10 06:00:00,5.74007,5.74188,5.73826,5.73961,439000000.0
2007-01-10 06:30:00,5.73971,5.74127,5.73774,5.73999,390000000.0
2007-01-10 07:00:00,5.73976,5.74142,5.73771,5.74046,433000000.0
2007-01-10 07:30:00,5.73859,5.74046,5.73223,5.73508,367000000.0
2007-01-10 08:00:00,5.73394,5.73662,5.73246,5.73493,375000000.0
2007-01-10 08:30:00,5.73461,5.73836,5.73285,5.73351,403000000.0
2007-01-10 09:00:00,5.73318,5.73562,5.73125,5.73208,409000000.0
2007-01-10 09:30:00,5.73241,5.73526,5.72775,5.73094,446000000.0
2007-01-10 10:00:00,5.73077,5.73194,5.72714,5.73033,389000000.0
2007-01-10 10:30:00,5.73056,5.7378,5.7297,5.73628,367000000.0
2007-01-10 11:00:00,5.73589,5.73653,5.73246,5.7342,402000000.0
2007-01-10 11:30:00,5.73401,5.73702,5.72895,5.73056,380000000.0
2007-01-10 12:00:00,5.73079,5.73255,5.7262,5.72954,370000000.0
2007-01-10 12:30:00,5.72962,5.73113,5.72792,5.73033,388000000.0
2007-01-10 13:00:00,5.73054,5.73231,5.72813,5.73092,440000000.0
2007-01-10 13:30:00,5.73073,5.73085,5.72599,5.72939,356000000.0
2007-01-10 14:00:00,5.72858,5.73192,5.72739,5.72882,381000000.0
2007-01-10 14:30:00,5.72869,5.73333,5.72864,5.73283,387000000.0
2007-01-10 15:00:00,5.73279,5.73516,5.73,5.73362,403000000.0
2007-01-10 15:30:00,5.73354,5.74337,5.73344,5.73813,412000000.0
2007-01-10 16:00:00,5.73823,5.7418,5.73541,5.7417,377000000.0
2007-01-10 16:30:00,5.7399,5.74729,5.73743,5.74397,394000000.0
2007-01-10 17:00:00,5.74425,5.75846,5.74044,5.75627,380000000.0
2007-01-10 17:30:00,5.75612,5.75704,5.74924,5.75216,415000000.0
2007-01-10 18:00:00,5.75162,5.75253,5.748,5.75071,394000000.0
2007-01-10 18:30:00,5.75054,5.7549,5.74991,5.75347,408000000.0
2007-01-10 19:00:00,5.75395,5.75723,5.7525,5.75402,409000000.0
2007-01-10 19:30:00,5.75451,5.75709,5.75288,5.75414,408000000.0
2007-01-10 20:00:00,5.75409,5.75699,5.75374,5.75386,390000000.0
2007-01-10 20:30:00,5.75419,5.7571,5.7532,5.75434,412000000.0
2007-01-10 21:00:00,5.75409,5.7554,5.75178,5.7529,378000000.0
2007-01-10 21:30:00,5.75282,5.75589,5.75205,5.75589,408000000.0
2007-01-10 22:00:00,5.75541,5.75685,5.75339,5.75498,411000000.0
2007-01-10 22:30:00,5.75458,5.75565,5.75317,5.75352,381000000.0
2007-01-10 23:00:00,5.75341,5.75674,5.75337,5.7548,389000000.0
2007-01-10 23:30:00,5.75535,5.75622,5.75247,5.75434,433000000.0
2007-01-11 00:00:00,5.75516,5.7558,5.75267,5.75285,386000000.0
2007-01-11 00:30:00,5.75379,5.75575,5.75251,5.75393,394000000.0
2007-01-11 01:00:00,5.75378,5.75606,5.75164,5.75534,380000000.0
2007-01-11 01:30:00,5.75516,5.75537,5.75249,5.75451,407000000.0
2007-01-11 02:00:00,5.75397,5.75579,5.74988,5.75117,419000000.0
2007-01-11 02:30:00,5.75146,5.75265,5.74906,5.74966,404000000.0
2007-01-11 03:00:00,5.74951,5.75314,5.74649,5.7478,398000000.0
2007-01-11 03:30:00,5.74749,5.74884,5.74504,5.74719,400000000.0
2007-01-11 04:00:00,5.74724,5.74866,5.74571,5.74676,385000000.0
2007-01-11 04:30:00,5.74682,5.74968,5.74608,5.74635,383000000.0
2007-01-11 05:00:00,5.74616,5.74807,5.74425,5.74521,405000000.0
2007-01-11 05:30:00,5.74497,5.74704,5.74445,5.74494,424000000.0
2007-01-11 06:00:00,5.74499,5.74589,5.74192,5.74311,439000000.0
2007-01-11 06:30:00,5.74289,5.7469,5.74262,5.74563,390000000.0
2007-01-11 07:00:00,5.74541,5.74738,5.74413,5.74467,433000000.0
2007-01-11 07:30:00,5.7447,5.74817,5.74285,5.7476,367000000.0
2007-01-11 08:00:00,5.74689,5.74876,5.7426,5.74335,375000000.0
2007-01-11 08:30:00,5.74439,5.74628,5.74223,5.74368,403000000.0
2007-01-11 09:00:00,5.7437,5.75327,5.74295,5.7529,409000000.0
2007-01-11 09:30:00,5.75266,5.75266,5.74062,5.74262,446000000.0
2007-01-11 10:00:00,5.74303,5.74792,5.73937,5.74758,389000000.0
2007-01-11 10:30:00,5.74781,5.75008,5.74173,5.74323,367000000.0
2007-01-11 11:00:00,5.74277,5.74318,5.73924,5.7422,402000000.0
2007-01-11 11:30:00,5.74105,5.7432,5.73601,5.7432,380000000.0
2007-01-11 12:00:00,5.74306,5.74383,5.73859,5.74046,370000000.0
2007-01-11 12:30:00,5.74058,5.74302,5.73662,5.74302,388000000.0
2007-01-11 13:00:00,5.74249,5.74367,5.73942,5.74367,440000000.0
2007-01-11 13:30:00,5.74339,5.74497,5.74036,5.74461,356000000.0
2007-01-11 14:00:00,5.74529,5.74529,5.72149,5.74056,381000000.0
2007-01-11 14:30:00,5.74104,5.74129,5.72971,5.73463,387000000.0
2007-01-11 15:00:00,5.73359,5.73621,5.72999,5.7303,403000000.0
2007-01-11 15:30:00,5.73273,5.75904,5.73234,5.75628,412000000.0
2007-01-11 16:00:00,5.75599,5.76656,5.75086,5.76061,377000000.0
2007-01-11 16:30:00,5.76136,5.76346,5.75578,5.76008,394000000.0
2007-01-11 17:00:00,5.76154,5.77443,5.76071,5.77353,380000000.0
2007-01-11 17:30:00,5.77508,5.77798,5.77288,5.77732,415000000.0
2007-01-11 18:00:00,5.7761,5.77705,5.76879,5.77321,394000000.0
2007-01-11 18:30:00,5.77393,5.7741,5.76859,5.77006,408000000.0
2007-01-11 19:00:00,5.76995,5.77159,5.76681,5.77029,409000000.0
2007-01-11 19:30:00,5.77006,5.77034,5.76648,5.76903,408000000.0
2007-01-11 20:00:00,5.76978,5.7766,5.7685,5.7739,390000000.0
2007-01-11 20:30:00,5.77326,5.77764,5.77245,5.77458,412000000.0
2007-01-11 21:00:00,5.77427,5.77974,5.7728,5.77888,378000000.0
2007-01-11 21:30:00,5.77765,5.77892,5.77252,5.77603,408000000.0
2007-01-11 22:00:00,5.7769,5.77776,5.77324,5.77447,411000000.0
2007-01-11 22:30:00,5.77508,5.77771,5.77336,5.77499,381000000.0
2007-01-11 23:00:00,5.77415,5.77515,5.7712,5.77271,389000000.0
2007-01-11 23:30:00,5.77313,5.7762,5.77252,5.77401,433000000.0
2007-01-12 00:00:00,5.77411,5.77669,5.77127,5.77282,386000000.0
2007-01-12 00:30:00,5.7734,5.77519,5.77186,5.77224,394000000.0
2007-01-12 01:00:00,5.77263,5.77938,5.77207,5.77875,380000000.0
2007-01-12 01:30:00,5.77795,5.77948,5.77319,5.77321,407000000.0
2007-01-12 02:00:00,5.7735,5.78069,5.7735,5.77803,419000000.0
2007-01-12 02:30:00,5.77814,5.77997,5.77493,5.77938,404000000.0
2007-01-12 03:00:00,5.77819,5.78233,5.77678,5.77939,398000000.0
2007-01-12 03:30:00,5.77907,5.77975,5.77308,5.77399,400000000.0
2007-01-12 04:00:00,5.77403,5.77463,5.76883,5.77167,385000000.0
2007-01-12 04:30:00,5.77183,5.77494,5.77002,5.77131,383000000.0
2007-01-12 05:00:00,5.77185,5.77433,5.77056,5.77115,405000000.0
2007-01-12 05:30:00,5.77158,5.7756,5.77049,5.77246,424000000.0
2007-01-12 06:00:00,5.77222,5.77397,5.77013,5.77104,439000000.0
2007-01-12 06:30:00,5.77057,5.77348,5.76745,5.7703,390000000.0
2007-01-12 07:00:00,5.7701,5.77327,5.76873,5.76923,433000000.0
2007-01-12 07:30:00,5.76851,5.77486,5.76794,5.77393,367000000.0
2007-01-12 08:00:00,5.77346,5.77408,5.76845,5.77247,375000000.0
2007-01-12 08:30:00,5.77273,5.77311,5.76563,5.76858,403000000.0
2007-01-12 09:00:00,5.76789,5.76878,5.76383,5.76439,409000000.0
2007-01-12 09:30:00,5.76567,5.76967,5.76378,5.76556,446000000.0
2007-01-12 10:00:00,5.76587,5.77227,5.76293,5.77115,389000000.0
2007-01-12 10:30:00,5.77093,5.77093,5.76545,5.76709,367000000.0
2007-01-12 11:00:00,5.76747,5.76797,5.76352,5.76776,402000000.0
2007-01-12 11:30:00,5.76798,5.77011,5.76556,5.76645,380000000.0
2007-01-12 12:00:00,5.76748,5.76974,5.76471,5.76761,370000000.0
2007-01-12 12:30:00,5.76734,5.77065,5.76598,5.76986,388000000.0
2007-01-12 13:00:00,5.77003,5.77031,5.76625,5.76938,440000000.0
2007-01-12 13:30:00,5.76867,5.77122,5.76578,5.77122,356000000.0
2007-01-12 14:00:00,5.77095,5.77504,5.76927,5.77319,381000000.0
2007-01-12 14:30:00,5.7729,5.77704,5.7678,5.77579,387000000.0
2007-01-12 15:00:00,5.77572,5.77807,5.77296,5.77585,403000000.0
2007-01-12 15:30:00,5.7782,5.78609,5.76572,5.76611,412000000.0
2007-01-12 16:00:00,5.76653,5.77027,5.75827,5.76192,377000000.0
2007-01-12 16:30:00,5.76067,5.76435,5.75593,5.75823,394000000.0
2007-01-12 17:00:00,5.75704,5.76294,5.75188,5.75577,380000000.0
2007-01-12 17:30:00,5.75583,5.75793,5.7522,5.75691,415000000.0
2007-01-12 18:00:00,5.75721,5.76024,5.75503,5.75683,394000000.0
2007-01-12 18:30:00,5.75671,5.7625,5.7558,5.75919,408000000.0
2007-01-12 19:00:00,5.75939,5.76079,5.75573,5.75899,409000000.0
2007-01-12 19:30:00,5.75886,5.76197,5.75647,5.76108,408000000.0
2007-01-12 20:00:00,5.76197,5.76516,5.75939,5.76329,390000000.0
2007-01-12 20:30:00,5.76275,5.76438,5.76097,5.76412,412000000.0
2007-01-12 21:00:00,5.76422,5.76655,5.76287,5.76419,378000000.0
2007-01-12 21:30:00,5.76397,5.76495,5.76247,5.76402,408000000.0
2007-01-12 22:00:00,5.76375,5.76566,5.76018,5.76533,411000000.0
2007-01-12 22:30:00,5.7644,5.7658,5.7615,5.76224,381000000.0
2007-01-12 23:00:00,5.76272,5.76531,5.76169,5.76217,389000000.0
2007-01-12 23:30:00,5.76256,5.76324,5.75854,5.75953,433000000.0
2007-01-15 02:00:00,5.75797,5.76221,5.75772,5.76104,419000000.0
2007-01-15 02:30:00,5.76109,5.76437,5.75936,5.76395,404000000.0
2007-01-15 03:00:00,5.7639,5.7642,5.75864,5.75936,398000000.0
2007-01-15 03:30:00,5.75992,5.7622,5.75903,5.76128,400000000.0
2007-01-15 04:00:00,5.76103,5.76229,5.75572,5.75614,385000000.0
2007-01-15 04:30:00,5.75621,5.75993,5.75547,5.75916,383000000.0
2007-01-15 05:00:00,5.75935,5.76071,5.75362,5.75436,405000000.0
2007-01-15 05:30:00,5.75417,5.75619,5.75317,5.75467,424000000.0
2007-01-15 06:00:00,5.75483,5.75576,5.75278,5.75474,439000000.0
2007-01-15 06:30:00,5.75539,5.75673,5.75311,5.75434,390000000.0
2007-01-15 07:00:00,5.75423,5.75597,5.75244,5.75393,433000000.0
2007-01-15 07:30:00,5.75497,5.75636,5.75234,5.7555,367000000.0
2007-01-15 08:00:00,5.75514,5.75845,5.75344,5.75708,375000000.0
2007-01-15 08:30:00,5.7576,5.75849,5.75481,5.75622,403000000.0
2007-01-15 09:00:00,5.7556,5.75843,5.75362,5.75683,409000000.0
2007-01-15 09:30:00,5.7567,5.75734,5.74593,5.75062,446000000.0
2007-01-15 10:00:00,5.75111,5.75602,5.74959,5.75381,389000000.0
2007-01-15 10:30:00,5.75327,5.75719,5.75187,5.75352,367000000.0
2007-01-15 11:00:00,5.75332,5.755,5.7501,5.75272,402000000.0
2007-01-15 11:30:00,5.7538,5.75418,5.7504,5.75202,380000000.0
2007-01-15 12:00:00,5.75169,5.75251,5.74873,5.74967,370000000.0
2007-01-15 12:30:00,5.74998,5.75237,5.74886,5.75097,388000000.0
2007-01-15 13:00:00,5.75104,5.75222,5.74801,5.75084,440000000.0
2007-01-15 13:30:00,5.75072,5.75114,5.7467,5.74862,356000000.0
2007-01-15 14:00:00,5.74755,5.75066,5.74592,5.74976,381000000.0
2007-01-15 14:30:00,5.74803,5.75343,5.74803,5.75202,387000000.0
2007-01-15 15:00:00,5.75138,5.75316,5.74899,5.75142,403000000.0
2007-01-15 15:30:00,5.7512,5.75513,5.74891,5.75089,412000000.0
2007-01-15 16:00:00,5.75115,5.75413,5.74928,5.75231,377000000.0
2007-01-15 16:30:00,5.75277,5.75826,5.75069,5.75687,394000000.0
2007-01-15 17:00:00,5.7566,5.75724,5.75181,5.75444,380000000.0
2007-01-15 17:30:00,5.75457,5.7573,5.75271,5.75498,415000000.0
2007-01-15 18:00:00,5.75611,5.75706,5.75313,5.75446,394000000.0
2007-01-15 18:30:00,5.75369,5.75642,5.75304,5.75452,408000000.0
2007-01-15 19:00:00,5.7546,5.75569,5.75082,5.75292,409000000.0
2007-01-15 19:30:00,5.75271,5.75685,5.75192,5.75534,408000000.0
2007-01-15 20:00:00,5.75508,5.75796,5.75282,5.75552,390000000.0
2007-01-15 20:30:00,5.75603,5.75684,5.75366,5.75397,412000000.0
2007-01-15 21:00:00,5.75415,5.75877,5.75277,5.75599,378000000.0
2007-01-15 21:30:00,5.75628,5.75832,5.75474,5.75482,408000000.0
2007-01-15 22:00:00,5.75565,5.75624,5.75309,5.75409,411000000.0
2007-01-15 22:30:00,5.75378,5.75603,5.75371,5.75493,381000000.0
2007-01-15 23:00:00,5.75396,5.75573,5.75227,5.75296,389000000.0
2007-01-15 23:30:00,5.75307,5.75526,5.75193,5.75478,433000000.0
2007-01-16 00:00:00,5.75477,5.75613,5.75348,5.75484,386000000.0
2007-01-16 00:30:00,5.75545,5.757,5.75338,5.75477,394000000.0
2007-01-16 01:00:00,5.75551,5.75602,5.75265,5.75384,380000000.0
2007-01-16 01:30:00,5.75389,5.75691,5.7529,5.75484,407000000.0
2007-01-16 02:00:00,5.75477,5.75687,5.75394,5.75449,419000000.0
2007-01-16 02:30:00,5.75447,5.75988,5.75406,5.7591,404000000.0
2007-01-16 03:00:00,5.76004,5.76055,5.75694,5.75925,398000000.0
2007-01-16 03:30:00,5.75836,5.76047,5.75616,5.75686,400000000.0
2007-01-16 04:00:00,5.75681,5.75984,5.75681,5.75798,385000000.0
2007-01-16 04:30:00,5.7581,5.75939,5.75503,5.75506,383000000.0
2007-01-16 05:00:00,5.75509,5.75706,5.75375,5.75562,405000000.0
2007-01-16 05:30:00,5.75621,5.75797,5.7539,5.75484,424000000.0
2007-01-16 06:00:00,5.75488,5.75615,5.75278,5.75278,439000000.0
2007-01-16 06:30:00,5.75331,5.75471,5.74988,5.75181,390000000.0
2007-01-16 07:00:00,5.75197,5.75409,5.75048,5.75169,433000000.0
2007-01-16 07:30:00,5.75098,5.75275,5.7462,5.74752,367000000.0
2007-01-16 08:00:00,5.74802,5.75163,5.74703,5.7492,375000000.0
2007-01-16 08:30:00,5.74893,5.75021,5.74601,5.74741,403000000.0
2007-01-16 09:00:00,5.74698,5.74974,5.74055,5.74665,409000000.0
2007-01-16 09:30:00,5.74636,5.74661,5.73775,5.74338,446000000.0
2007-01-16 10:00:00,5.74286,5.74681,5.7415,5.74527,389000000.0
2007-01-16 10:30:00,5.74489,5.74666,5.742,5.74652,367000000.0
2007-01-16 11:00:00,5.7464,5.74663,5.73832,5.73966,402000000.0
2007-01-16 11:30:00,5.73819,5.74259,5.7369,5.74097,380000000.0
2007-01-16 12:00:00,5.74033,5.74341,5.73136,5.73165,370000000.0
2007-01-16 12:30:00,5.73181,5.73839,5.73091,5.73727,388000000.0
2007-01-16 13:00:00,5.73757,5.73848,5.7349,5.73622,440000000.0
2007-01-16 13:30:00,5.73607,5.73796,5.73298,5.73737,356000000.0
2007-01-16 14:00:00,5.73768,5.74111,5.73628,5.74028,381000000.0
2007-01-16 14:30:00,5.74044,5.74414,5.73864,5.74247,387000000.0
2007-01-16 15:00:00,5.74318,5.75306,5.74013,5.75023,403000000.0
2007-01-16 15:30:00,5.75109,5.75109,5.74373,5.74942,412000000.0
2007-01-16 16:00:00,5.74851,5.75565,5.74158,5.75269,377000000.0
2007-01-16 16:30:00,5.75336,5.75814,5.75116,5.7562,394000000.0
2007-01-16 17:00:00,5.75607,5.75686,5.75165,5.75459,380000000.0
2007-01-16 17:30:00,5.75486,5.76204,5.75269,5.75789,415000000.0
2007-01-16 18:00:00,5.75682,5.75953,5.75241,5.7537,394000000.0
2007-01-16 18:30:00,5.75307,5.76471,5.75307,5.76305,408000000.0
2007-01-16 19:00:00,5.76254,5.76717,5.76071,5.76179,409000000.0
2007-01-16 19:30:00,5.76284,5.76335,5.75996,5.76282,408000000.0
2007-01-16 20:00:00,5.76282,5.76474,5.76087,5.76382,390000000.0
2007-01-16 20:30:00,5.76376,5.76543,5.7608,5.76368,412000000.0
2007-01-16 21:00:00,5.76339,5.76506,5.76024,5.76127,378000000.0
2007-01-16 21:30:00,5.76131,5.76297,5.75918,5.76026,408000000.0
2007-01-16 22:00:00,5.76123,5.7637,5.75857,5.76317,411000000.0
2007-01-16 22:30:00,5.76169,5.76444,5.76024,5.76379,381000000.0
2007-01-16 23:00:00,5.76388,5.76503,5.76035,5.76144,389000000.0
2007-01-16 23:30:00,5.76129,5.76345,5.75906,5.76251,433000000.0
2007-01-17 00:00:00,5.76289,5.76565,5.76103,5.76412,386000000.0
2007-01-17 00:30:00,5.76459,5.76564,5.76101,5.76143,394000000.0
2007-01-17 01:00:00,5.76157,5.76498,5.76148,5.76263,380000000.0
2007-01-17 01:30:00,5.76241,5.76521,5.76087,5.76395,407000000.0
2007-01-17 02:00:00,5.76406,5.76471,5.76064,5.76211,419000000.0
2007-01-17 02:30:00,5.76208,5.7625,5.75887,5.76071,404000000.0
2007-01-17 03:00:00,5.75949,5.76162,5.75904,5.75954,398000000.0
2007-01-17 03:30:00,5.76038,5.76445,5.7596,5.7643,400000000.0
2007-01-17 04:00:00,5.7633,5.76467,5.76054,5.76125,385000000.0
2007-01-17 04:30:00,5.76066,5.76141,5.7578,5.75926,383000000.0
2007-01-17 05:00:00,5.75965,5.76036,5.75721,5.75825,405000000.0
2007-01-17 05:30:00,5.75988,5.76101,5.75843,5.76047,424000000.0
2007-01-17 06:00:00,5.75998,5.76075,5.75571,5.75725,439000000.0
2007-01-17 06:30:00,5.75759,5.75973,5.75652,5.75836,390000000.0
2007-01-17 07:00:00,5.75817,5.75973,5.75665,5.75699,433000000.0
2007-01-17 07:30:00,5.7565,5.75876,5.75541,5.7556,367000000.0
2007-01-17 08:00:00,5.75606,5.75823,5.75274,5.75555,375000000.0
2007-01-17 08:30:00,5.75505,5.75749,5.75202,5.7567,403000000.0
2007-01-17 09:00:00,5.75762,5.76244,5.75611,5.76075,409000000.0
2007-01-17 09:30:00,5.76019,5.76255,5.75734,5.76083,446000000.0
2007-01-17 10:00:00,5.7618,5.76228,5.75526,5.75725,389000000.0
2007-01-17 10:30:00,5.75794,5.75999,5.75497,5.75752,367000000.0
2007-01-17 11:00:00,5.75737,5.7594,5.75517,5.75769,402000000.0
2007-01-17 11:30:00,5.75715,5.76177,5.75622,5.76017,380000000.0
2007-01-17 12:00:00,5.76038,5.76038,5.75612,5.75927,370000000.0
2007-01-17 12:30:00,5.75939,5.76482,5.7573,5.76251,388000000.0
2007-01-17 13:00:00,5.7613,5.76358,5.75813,5.76132,440000000.0
2007-01-17 13:30:00,5.76052,5.7643,5.75882,5.7625,356000000.0
2007-01-17 14:00:00,5.76411,5.76469,5.76021,5.76068,381000000.0
2007-01-17 14:30:00,5.76078,5.76328,5.75972,5.7615,387000000.0
2007-01-17 15:00:00,5.76327,5.7689,5.76119,5.76551,403000000.0
2007-01-17 15:30:00,5.76825,5.77193,5.76029,5.76469,412000000.0
2007-01-17 16:00:00,5.76314,5.76895,5.75808,5.76093,377000000.0
2007-01-17 16:30:00,5.7599,5.7624,5.75246,5.7538,394000000.0
2007-01-17 17:00:00,5.75533,5.76043,5.75242,5.75502,380000000.0
2007-01-17 17:30:00,5.75523,5.75715,5.74824,5.74931,415000000.0
2007-01-17 18:00:00,5.74987,5.75558,5.7485,5.75248,394000000.0
2007-01-17 18:30:00,5.75307,5.75514,5.74893,5.74974,408000000.0
2007-01-17 19:00:00,5.74981,5.75563,5.74909,5.75228,409000000.0
2007-01-17 19:30:00,5.75181,5.75214,5.74788,5.75054,408000000.0
2007-01-17 20:00:00,5.75173,5.7532,5.74891,5.75155,390000000.0
2007-01-17 20:30:00,5.75163,5.75506,5.74999,5.75205,412000000.0
2007-01-17 21:00:00,5.75183,5.75856,5.74944,5.75707,378000000.0
2007-01-17 21:30:00,5.7565,5.75881,5.75439,5.75667,408000000.0
2007-01-17 22:00:00,5.75621,5.75744,5.75451,5.7554,411000000.0
2007-01-17 22:30:00,5.75564,5.75823,5.75375,5.756,381000000.0
2007-01-17 23:00:00,5.7548,5.75634,5.75127,5.75266,389000000.0
2007-01-17 23:30:00,5.7527,5.75492,5.75139,5.75455,433000000.0
2007-01-18 00:00:00,5.75459,5.75555,5.75102,5.75125,386000000.0
2007-01-18 00:30:00,5.75129,5.75375,5.74943,5.75197,394000000.0
2007-01-18 01:00:00,5.75301,5.75512,5.75104,5.75429,380000000.0
2007-01-18 01:30:00,5.75393,5.755,5.75225,5.75317,407000000.0
2007-01-18 02:00:00,5.75321,5.75478,5.75192,5.75335,419000000.0
2007-01-18 02:30:00,5.75323,5.75553,5.75184,5.7555,404000000.0
2007-01-18 03:00:00,5.75444,5.75527,5.74903,5.75093,398000000.0
2007-01-18 03:30:00,5.75033,5.75136,5.74816,5.74879,400000000.0
2007-01-18 04:00:00,5.74916,5.75011,5.74411,5.74514,385000000.0
2007-01-18 04:30:00,5.74486,5.74712,5.7431,5.74597,383000000.0
2007-01-18 05:00:00,5.74518,5.7458,5.73924,5.74034,405000000.0
2007-01-18 05:30:00,5.73952,5.74349,5.73749,5.73899,424000000.0
2007-01-18 06:00:00,5.7396,5.74324,5.73667,5.73795,439000000.0
2007-01-18 06:30:00,5.73789,5.74247,5.73784,5.73999,390000000.0
2007-01-18 07:00:00,5.74001,5.74233,5.73865,5.74076,433000000.0
2007-01-18 07:30:00,5.74086,5.7435,5.73932,5.74244,367000000.0
2007-01-18 08:00:00,5.74403,5.74504,5.74199,5.74387,375000000.0
2007-01-18 08:30:00,5.7432,5.74596,5.74125,5.74515,403000000.0
2007-01-18 09:00:00,5.74441,5.74707,5.7399,5.74152,409000000.0
2007-01-18 09:30:00,5.74096,5.7444,5.73884,5.74297,446000000.0
2007-01-18 10:00:00,5.74307,5.74649,5.7391,5.7391,389000000.0
2007-01-18 10:30:00,5.74071,5.74708,5.73866,5.74573,367000000.0
2007-01-18 11:00:00,5.74623,5.75233,5.74483,5.74872,402000000.0
2007-01-18 11:30:00,5.74894,5.75075,5.74499,5.74889,380000000.0
2007-01-18 12:00:00,5.74887,5.75687,5.74696,5.75529,370000000.0
2007-01-18 12:30:00,5.75506,5.75717,5.75186,5.75283,388000000.0
2007-01-18 13:00:00,5.75287,5.75391,5.74988,5.75293,440000000.0
2007-01-18 13:30:00,5.7521,5.75548,5.75103,5.75488,356000000.0
2007-01-18 14:00:00,5.75593,5.7644,5.75489,5.76389,381000000.0
2007-01-18 14:30:00,5.76366,5.7655,5.75993,5.7613,387000000.0
2007-01-18 15:00:00,5.76164,5.76354,5.75973,5.7608,403000000.0
2007-01-18 15:30:00,5.76224,5.77304,5.76224,5.76426,412000000.0
2007-01-18 16:00:00,5.76509,5.76615,5.75137,5.7543,377000000.0
2007-01-18 16:30:00,5.75432,5.75685,5.746,5.75405,394000000.0
2007-01-18 17:00:00,5.75348,5.75451,5.74451,5.74843,380000000.0
2007-01-18 17:30:00,5.74921,5.75358,5.74343,5.75056,415000000.0
2007-01-18 18:00:00,5.75048,5.75292,5.74624,5.75101,394000000.0
2007-01-18 18:30:00,5.75123,5.75533,5.74866,5.7541,408000000.0
2007-01-18 19:00:00,5.75509,5.75716,5.74652,5.74976,409000000.0
2007-01-18 19:30:00,5.7499,5.7504,5.74722,5.74925,408000000.0
2007-01-18 20:00:00,5.74906,5.75254,5.74757,5.75254,390000000.0
2007-01-18 20:30:00,5.75287,5.75324,5.74818,5.7484,412000000.0
2007-01-18 21:00:00,5.74826,5.75044,5.74536,5.74646,378000000.0
2007-01-18 21:30:00,5.74606,5.74808,5.74406,5.7454,408000000.0
2007-01-18 22:00:00,5.74589,5.74648,5.74065,5.74222,411000000.0
2007-01-18 22:30:00,5.74154,5.74468,5.74062,5.74299,381000000.0
2007-01-18 23:00:00,5.74313,5.74622,5.74258,5.74357,389000000.0
2007-01-18 23:30:00,5.74344,5.74547,5.74192,5.74266,433000000.0
2007-01-19 00:00:00,5.74294,5.74419,5.7408,5.74371,386000000.0
2007-01-19 00:30:00,5.74395,5.74505,5.7416,5.74371,394000000.0
2007-01-19 01:00:00,5.74439,5.74624,5.74252,5.74449,380000000.0
2007-01-19 01:30:00,5.74448,5.74623,5.74316,5.74432,407000000.0
2007-01-19 02:00:00,5.74485,5.747,5.74341,5.74441,419000000.0
2007-01-19 02:30:00,5.74467,5.74473,5.74119,5.74263,404000000.0
2007-01-19 03:00:00,5.74163,5.74314,5.73858,5.74055,398000000.0
2007-01-19 03:30:00,5.74105,5.74239,5.73863,5.73918,400000000.0
2007-01-19 04:00:00,5.73846,5.74074,5.73254,5.73421,385000000.0
2007-01-19 04:30:00,5.73314,5.73553,5.7318,5.73396,383000000.0
2007-01-19 05:00:00,5.7336,5.73821,5.73234,5.73356,405000000.0
2007-01-19 05:30:00,5.73332,5.73474,5.72805,5.72987,424000000.0
2007-01-19 06:00:00,5.72881,5.7307,5.72638,5.72977,439000000.0
2007-01-19 06:30:00,5.72975,5.73141,5.72695,5.72755,390000000.0
2007-01-19 07:00:00,5.72695,5.73093,5.72635,5.72949,433000000.0
2007-01-19 07:30:00,5.72822,5.7312,5.72822,5.73,367000000.0
2007-01-19 08:00:00,5.72939,5.73594,5.72894,5.72994,375000000.0
2007-01-19 08:30:00,5.73042,5.73433,5.72828,5.7323,403000000.0
2007-01-19 09:00:00,5.73322,5.73708,5.72983,5.73499,409000000.0
2007-01-19 09:30:00,5.73531,5.7385,5.73142,5.73448,446000000.0
2007-01-19 10:00:00,5.73436,5.73925,5.73167,5.7348,389000000.0
2007-01-19 10:30:00,5.73403,5.73786,5.73335,5.73398,367000000.0
2007-01-19 11:00:00,5.73432,5.73872,5.7338,5.73637,402000000.0
2007-01-19 11:30:00,5.7368,5.74301,5.73521,5.74235,380000000.0
2007-01-19 12:00:00,5.74143,5.74675,5.73913,5.7457,370000000.0
2007-01-19 12:30:00,5.74453,5.74797,5.74334,5.74475,388000000.0
2007-01-19 13:00:00,5.74456,5.74807,5.74344,5.74586,440000000.0
2007-01-19 13:30:00,5.74407,5.74636,5.74173,5.74598,356000000.0
2007-01-19 14:00:00,5.74646,5.7471,5.74228,5.74327,381000000.0
2007-01-19 14:30:00,5.74284,5.74558,5.74145,5.74243,387000000.0
2007-01-19 15:00:00,5.74241,5.74663,5.74165,5.74663,403000000.0
2007-01-19 15:30:00,5.7468,5.75093,5.74391,5.75008,412000000.0
2007-01-19 16:00:00,5.75073,5.75644,5.74821,5.75312,377000000.0
2007-01-19 16:30:00,5.75309,5.75687,5.75091,5.75541,394000000.0
2007-01-19 17:00:00,5.75551,5.76504,5.75551,5.76448,380000000.0
2007-01-19 17:30:00,5.76369,5.76591,5.75162,5.75297,415000000.0
2007-01-19 18:00:00,5.75285,5.75468,5.74489,5.7453,394000000.0
2007-01-19 18:30:00,5.74498,5.74837,5.74182,5.74182,408000000.0
2007-01-19 19:00:00,5.74244,5.74641,5.73991,5.74317,409000000.0
2007-01-19 19:30:00,5.74408,5.74513,5.7416,5.7416,408000000.0
2007-01-19 20:00:00,5.74301,5.74499,5.73982,5.73982,390000000.0
2007-01-19 20:30:00,5.74191,5.74299,5.73973,5.74004,412000000.0
2007-01-19 21:00:00,5.74014,5.74401,5.7399,5.74303,378000000.0
2007-01-19 21:30:00,5.7434,5.74464,5.74116,5.7421,408000000.0
2007-01-19 22:00:00,5.7418,5.74512,5.7418,5.74445,411000000.0
2007-01-19 22:30:00,5.74431,5.74456,5.74169,5.74341,381000000.0
2007-01-19 23:00:00,5.74404,5.74464,5.74109,5.74298,389000000.0
2007-01-19 23:30:00,5.7424,5.74695,5.74072,5.74568,433000000.0
2007-01-22 02:00:00,5.74359,5.74632,5.74104,5.74153,419000000.0
2007-01-22 02:30:00,5.74167,5.74302,5.73927,5.73966,404000000.0
2007-01-22 03:00:00,5.73983,5.74265,5.73933,5.74017,398000000.0
2007-01-22 03:30:00,5.74031,5.74195,5.73854,5.74039,400000000.0
2007-01-22 04:00:00,5.73982,5.74177,5.7381,5.73879,385000000.0
2007-01-22 04:30:00,5.73851,5.74033,5.73735,5.73838,383000000.0
2007-01-22 05:00:00,5.73853,5.73956,5.73692,5.73796,405000000.0
2007-01-22 05:30:00,5.73808,5.73985,5.73661,5.73714,424000000.0
2007-01-22 06:00:00,5.73733,5.74047,5.73646,5.73877,439000000.0
2007-01-22 06:30:00,5.74042,5.74126,5.73794,5.73928,390000000.0
2007-01-22 07:00:00,5.73928,5.74277,5.73851,5.73999,433000000.0
2007-01-22 07:30:00,5.73955,5.74243,5.73954,5.74024,367000000.0
2007-01-22 08:00:00,5.74044,5.74296,5.73896,5.74094,375000000.0
2007-01-22 08:30:00,5.74129,5.74402,5.73964,5.74169,403000000.0
2007-01-22 09:00:00,5.74164,5.7437,5.737,5.73885,409000000.0
2007-01-22 09:30:00,5.73871,5.74369,5.73775,5.74149,446000000.0
2007-01-22 10:00:00,5.74131,5.74356,5.73881,5.74081,389000000.0
2007-01-22 10:30:00,5.74144,5.74298,5.73871,5.74252,367000000.0
2007-01-22 11:00:00,5.74237,5.74252,5.7383,5.74082,402000000.0
2007-01-22 11:30:00,5.74116,5.74843,5.74116,5.7481,380000000.0
2007-01-22 12:00:00,5.74833,5.74888,5.74482,5.74774,370000000.0
2007-01-22 12:30:00,5.74722,5.75464,5.74615,5.75355,388000000.0
2007-01-22 13:00:00,5.75388,5.75409,5.74726,5.74937,440000000.0
2007-01-22 13:30:00,5.74936,5.7505,5.74658,5.74902,356000000.0
2007-01-22 14:00:00,5.74943,5.754,5.7493,5.75242,381000000.0
2007-01-22 14:30:00,5.75074,5.7616,5.75074,5.75688,387000000.0
2007-01-22 15:00:00,5.75763,5.75876,5.75305,5.7541,403000000.0
2007-01-22 15:30:00,5.75332,5.75705,5.75303,5.75392,412000000.0
2007-01-22 16:00:00,5.75392,5.75591,5.75205,5.75401,377000000.0
2007-01-22 16:30:00,5.75427,5.75518,5.75061,5.75165,394000000.0
2007-01-22 17:00:00,5.7528,5.75656,5.75127,5.75531,380000000.0
2007-01-22 17:30:00,5.75479,5.75797,5.74522,5.74731,415000000.0
2007-01-22 18:00:00,5.74694,5.74815,5.74241,5.74608,394000000.0
2007-01-22 18:30:00,5.74616,5.74943,5.74504,5.74589,408000000.0
2007-01-22 19:00:00,5.74605,5.74896,5.74565,5.74787,409000000.0
2007-01-22 19:30:00,5.74805,5.75136,5.74639,5.75031,408000000.0
2007-01-22 20:00:00,5.74938,5.75088,5.74772,5.74923,390000000.0
2007-01-22 20:30:00,5.7489,5.75315,5.74878,5.75201,412000000.0
2007-01-22 21:00:00,5.75215,5.75259,5.74728,5.74896,378000000.0
2007-01-22 21:30:00,5.74915,5.75043,5.74586,5.74792,408000000.0
2007-01-22 22:00:00,5.74745,5.7506,5.74686,5.74947,411000000.0
2007-01-22 22:30:00,5.75033,5.7516,5.74862,5.7504,381000000.0
2007-01-22 23:00:00,5.75071,5.75147,5.74614,5.74922,389000000.0
2007-01-22 23:30:00,5.74904,5.75152,5.74732,5.74926,433000000.0
2007-01-23 00:00:00,5.74962,5.75283,5.74864,5.75128,386000000.0
2007-01-23 00:30:00,5.75116,5.75274,5.74777,5.75258,394000000.0
2007-01-23 01:00:00,5.7524,5.75281,5.74875,5.75064,380000000.0
2007-01-23 01:30:00,5.75089,5.751,5.74785,5.74934,407000000.0
2007-01-23 02:00:00,5.74985,5.75603,5.74824,5.75583,419000000.0
2007-01-23 02:30:00,5.75464,5.75599,5.75093,5.75279,404000000.0
2007-01-23 03:00:00,5.75274,5.75544,5.75156,5.75328,398000000.0
2007-01-23 03:30:00,5.75363,5.75542,5.75112,5.75473,400000000.0
2007-01-23 04:00:00,5.75348,5.75497,5.75189,5.753,385000000.0
2007-01-23 04:30:00,5.75326,5.75908,5.75018,5.75837,383000000.0
2007-01-23 05:00:00,5.75783,5.75847,5.7526,5.75281,405000000.0
2007-01-23 05:30:00,5.75266,5.75449,5.75174,5.75416,424000000.0
2007-01-23 06:00:00,5.75305,5.7566,5.74924,5.75419,439000000.0
2007-01-23 06:30:00,5.75469,5.7554,5.75079,5.75194,390000000.0
2007-01-23 07:00:00,5.75198,5.75534,5.75071,5.75455,433000000.0
2007-01-23 07:30:00,5.75453,5.75525,5.75144,5.75164,367000000.0
2007-01-23 08:00:00,5.75212,5.7534,5.74858,5.75143,375000000.0
2007-01-23 08:30:00,5.75119,5.75641,5.74998,5.75236,403000000.0
2007-01-23 09:00:00,5.75231,5.75367,5.74687,5.7486,409000000.0
2007-01-23 09:30:00,5.7474,5.74824,5.7387,5.74189,446000000.0
2007-01-23 10:00:00,5.7423,5.74233,5.73338,5.73653,389000000.0
2007-01-23 10:30:00,5.73619,5.7408,5.73569,5.7391,367000000.0
2007-01-23 11:00:00,5.73898,5.74012,5.73561,5.73828,402000000.0
2007-01-23 11:30:00,5.73749,5.73956,5.73303,5.73502,380000000.0
2007-01-23 12:00:00,5.73441,5.73446,5.71788,5.72423,370000000.0
2007-01-23 12:30:00,5.72406,5.72586,5.72088,5.72569,388000000.0
2007-01-23 13:00:00,5.72482,5.72535,5.7203,5.7222,440000000.0
2007-01-23 13:30:00,5.72221,5.72459,5.71445,5.71553,356000000.0
2007-01-23 14:00:00,5.71671,5.71818,5.7123,5.71675,381000000.0
2007-01-23 14:30:00,5.71724,5.71859,5.70946,5.7123,387000000.0
2007-01-23 15:00:00,5.71216,5.716,5.70734,5.71574,403000000.0
2007-01-23 15:30:00,5.71541,5.71685,5.71054,5.71568,412000000.0
2007-01-23 16:00:00,5.71621,5.72069,5.71226,5.71802,377000000.0
2007-01-23 16:30:00,5.71879,5.71996,5.71266,5.7144,394000000.0
2007-01-23 17:00:00,5.71434,5.71515,5.70947,5.71115,380000000.0
2007-01-23 17:30:00,5.71053,5.71486,5.70869,5.7146,415000000.0
2007-01-23 18:00:00,5.71353,5.71892,5.71284,5.71493,394000000.0
2007-01-23 18:30:00,5.71476,5.71869,5.71128,5.71781,408000000.0
2007-01-23 19:00:00,5.71697,5.719,5.71371,5.71798,409000000.0
2007-01-23 19:30:00,5.71745,5.7224,5.71594,5.71692,408000000.0
2007-01-23 20:00:00,5.71836,5.72219,5.71721,5.72097,390000000.0
2007-01-23 20:30:00,5.72164,5.72537,5.72003,5.72163,412000000.0
2007-01-23 21:00:00,5.72262,5.72307,5.71558,5.71693,378000000.0
2007-01-23 21:30:00,5.71586,5.71844,5.71514,5.71793,408000000.0
2007-01-23 22:00:00,5.71817,5.71957,5.71532,5.71729,411000000.0
2007-01-23 22:30:00,5.71703,5.71729,5.71388,5.71629,381000000.0
2007-01-23 23:00:00,5.71648,5.71791,5.71353,5.71592,389000000.0
2007-01-23 23:30:00,5.7158,5.71805,5.71377,5.71619,433000000.0
2007-01-24 00:00:00,5.71552,5.72101,5.71449,5.71988,386000000.0
2007-01-24 00:30:00,5.71978,5.72069,5.71618,5.71656,394000000.0
2007-01-24 01:00:00,5.71787,5.71892,5.71525,5.71591,380000000.0
2007-01-24 01:30:00,5.71593,5.71957,5.71497,5.71704,407000000.0
2007-01-24 02:00:00,5.71775,5.71878,5.71288,5.71371,419000000.0
2007-01-24 02:30:00,5.71429,5.71823,5.71367,5.71685,404000000.0
2007-01-24 03:00:00,5.71612,5.71865,5.7154,5.71718,398000000.0
2007-01-24 03:30:00,5.71754,5.71844,5.71447,5.71826,400000000.0
2007-01-24 04:00:00,5.7181,5.71822,5.7123,5.71412,385000000.0
2007-01-24 04:30:00,5.71419,5.71672,5.71359,5.71544,383000000.0
2007-01-24 05:00:00,5.71601,5.71635,5.71299,5.71512,405000000.0
2007-01-24 05:30:00,5.71401,5.71618,5.71211,5.71404,424000000.0
2007-01-24 06:00:00,5.71406,5.71513,5.71112,5.71204,439000000.0
2007-01-24 06:30:00,5.71229,5.71421,5.7113,5.71257,390000000.0
2007-01-24 07:00:00,5.71211,5.71424,5.71139,5.71373,433000000.0
2007-01-24 07:30:00,5.71412,5.71905,5.71312,5.7165,367000000.0
2007-01-24 08:00:00,5.71601,5.71836,5.71411,5.71563,375000000.0
2007-01-24 08:30:00,5.71662,5.72465,5.71607,5.71963,403000000.0
2007-01-24 09:00:00,5.71948,5.72278,5.71573,5.72109,409000000.0
2007-01-24 09:30:00,5.72042,5.7258,5.71783,5.72144,446000000.0
2007-01-24 10:00:00,5.72232,5.73508,5.72044,5.73181,389000000.0
2007-01-24 10:30:00,5.73047,5.73941,5.72777,5.73684,367000000.0
2007-01-24 11:00:00,5.7374,5.73895,5.73058,5.73264,402000000.0
2007-01-24 11:30:00,5.73259,5.73418,5.72144,5.72304,380000000.0
2007-01-24 12:00:00,5.72204,5.72705,5.72062,5.72217,370000000.0
2007-01-24 12:30:00,5.72302,5.7297,5.72186,5.72554,388000000.0
2007-01-24 13:00:00,5.72611,5.72789,5.72405,5.7262,440000000.0
2007-01-24 13:30:00,5.72568,5.72904,5.72484,5.72671,356000000.0
2007-01-24 14:00:00,5.7269,5.72775,5.72293,5.72757,381000000.0
2007-01-24 14:30:00,5.72743,5.72745,5.72115,5.72264,387000000.0
2007-01-24 15:00:00,5.7234,5.72841,5.72179,5.72569,403000000.0
2007-01-24 15:30:00,5.72601,5.73332,5.72499,5.73238,412000000.0
2007-01-24 16:00:00,5.73366,5.73863,5.73177,5.73352,377000000.0
2007-01-24 16:30:00,5.73443,5.7353,5.72869,5.73184,394000000.0
2007-01-24 17:00:00,5.73138,5.7487,5.73042,5.74695,380000000.0
2007-01-24 17:30:00,5.74657,5.74692,5.74062,5.74571,415000000.0
2007-01-24 18:00:00,5.74352,5.75191,5.74134,5.74613,394000000.0
2007-01-24 18:30:00,5.74678,5.74892,5.74284,5.74451,408000000.0
2007-01-24 19:00:00,5.74556,5.75137,5.74484,5.74638,409000000.0
2007-01-24 19:30:00,5.74612,5.75008,5.74504,5.74773,408000000.0
2007-01-24 20:00:00,5.74784,5.74919,5.74567,5.74741,390000000.0
2007-01-24 20:30:00,5.74686,5.74987,5.74552,5.7471,412000000.0
2007-01-24 21:00:00,5.74728,5.7498,5.74598,5.74879,378000000.0
2007-01-24 21:30:00,5.74903,5.74921,5.74279,5.74577,408000000.0
2007-01-24 22:00:00,5.74596,5.74983,5.74508,5.74806,411000000.0
2007-01-24 22:30:00,5.7475,5.74867,5.74463,5.74647,381000000.0
2007-01-24 23:00:00,5.74609,5.74824,5.74407,5.74643,389000000.0
2007-01-24 23:30:00,5.7463,5.7463,5.74016,5.74112,433000000.0
2007-01-25 00:00:00,5.74118,5.74599,5.73964,5.74298,386000000.0
2007-01-25 00:30:00,5.74289,5.74697,5.74271,5.74445,394000000.0
2007-01-25 01:00:00,5.74363,5.7486,5.743,5.74595,380000000.0
2007-01-25 01:30:00,5.7469,5.74783,5.74293,5.74483,407000000.0
2007-01-25 02:00:00,5.745,5.74764,5.74368,5.7455,419000000.0
2007-01-25 02:30:00,5.74526,5.74987,5.74509,5.74819,404000000.0
2007-01-25 03:00:00,5.74758,5.74887,5.74523,5.74726,398000000.0
2007-01-25 03:30:00,5.74763,5.74774,5.74126,5.7433,400000000.0
2007-01-25 04:00:00,5.7429,5.74802,5.74183,5.74494,385000000.0
2007-01-25 04:30:00,5.74458,5.74706,5.74269,5.74541,383000000.0
2007-01-25 05:00:00,5.74504,5.74767,5.74313,5.74403,405000000.0
2007-01-25 05:30:00,5.74452,5.74871,5.74439,5.74696,424000000.0
2007-01-25 06:00:00,5.74712,5.74804,5.7428,5.74568,439000000.0
2007-01-25 06:30:00,5.74606,5.74621,5.74268,5.74524,390000000.0
2007-01-25 07:00:00,5.74531,5.74744,5.74184,5.74375,433000000.0
2007-01-25 07:30:00,5.74387,5.74772,5.74291,5.7461,367000000.0
2007-01-25 08:00:00,5.74611,5.7484,5.74402,5.74493,375000000.0
2007-01-25 08:30:00,5.74531,5.74759,5.74233,5.74314,403000000.0
2007-01-25 09:00:00,5.74335,5.74431,5.7391,5.7406,409000000.0
2007-01-25 09:30:00,5.74039,5.74153,5.7321,5.73447,446000000.0
2007-01-25 10:00:00,5.73444,5.73477,5.72736,5.72841,389000000.0
2007-01-25 10:30:00,5.72787,5.73296,5.72699,5.73138,367000000.0
2007-01-25 11:00:00,5.73268,5.74076,5.73236,5.73875,402000000.0
2007-01-25 11:30:00,5.74004,5.74392,5.73841,5.74164,380000000.0
2007-01-25 12:00:00,5.74103,5.7441,5.73733,5.7417,370000000.0
2007-01-25 12:30:00,5.7423,5.74241,5.73103,5.73181,388000000.0
2007-01-25 13:00:00,5.73328,5.73479,5.72846,5.73479,440000000.0
2007-01-25 13:30:00,5.7339,5.73677,5.73034,5.73312,356000000.0
2007-01-25 14:00:00,5.73291,5.73617,5.73013,5.73452,381000000.0
2007-01-25 14:30:00,5.73474,5.73913,5.73307,5.73817,387000000.0
2007-01-25 15:00:00,5.73726,5.73917,5.73396,5.7377,403000000.0
2007-01-25 15:30:00,5.73788,5.73788,5.73171,5.73671,412000000.0
2007-01-25 16:00:00,5.73664,5.74296,5.73591,5.73996,377000000.0
2007-01-25 16:30:00,5.73988,5.7419,5.73166,5.73489,394000000.0
2007-01-25 17:00:00,5.73533,5.74129,5.73463,5.73597,380000000.0
2007-01-25 17:30:00,5.73599,5.73881,5.73383,5.73881,415000000.0
2007-01-25 18:00:00,5.739,5.74009,5.7354,5.73938,394000000.0
2007-01-25 18:30:00,5.73929,5.74615,5.73619,5.73622,408000000.0
2007-01-25 19:00:00,5.7366,5.73907,5.73481,5.73694,409000000.0
2007-01-25 19:30:00,5.736,5.73892,5.73439,5.73534,408000000.0
2007-01-25 20:00:00,5.73537,5.74429,5.73288,5.74265,390000000.0
2007-01-25 20:30:00,5.74318,5.74681,5.74176,5.74465,412000000.0
2007-01-25 21:00:00,5.74507,5.75668,5.74375,5.75485,378000000.0
2007-01-25 21:30:00,5.75487,5.76515,5.75483,5.75999,408000000.0
2007-01-25 22:00:00,5.75821,5.76225,5.75469,5.75607,411000000.0
2007-01-25 22:30:00,5.75546,5.75716,5.75396,5.75434,381000000.0
2007-01-25 23:00:00,5.75409,5.75808,5.75394,5.75576,389000000.0
2007-01-25 23:30:00,5.75594,5.75873,5.75463,5.75733,433000000.0
2007-01-26 00:00:00,5.75723,5.75944,5.7551,5.7561,386000000.0
2007-01-26 00:30:00,5.75684,5.76036,5.75541,5.75983,394000000.0
2007-01-26 01:00:00,5.76024,5.76181,5.75745,5.75898,380000000.0
2007-01-26 01:30:00,5.75911,5.76008,5.75148,5.75534,407000000.0
2007-01-26 02:00:00,5.75676,5.75753,5.75432,5.75502,419000000.0
2007-01-26 02:30:00,5.75548,5.75687,5.75365,5.75632,404000000.0
2007-01-26 03:00:00,5.75521,5.75706,5.75361,5.75518,398000000.0
2007-01-26 03:30:00,5.75523,5.76318,5.7551,5.76318,400000000.0
2007-01-26 04:00:00,5.76228,5.7632,5.75891,5.76087,385000000.0
2007-01-26 04:30:00,5.76062,5.76179,5.75807,5.76103,383000000.0
2007-01-26 05:00:00,5.76107,5.76256,5.75972,5.76161,405000000.0
2007-01-26 05:30:00,5.76197,5.76259,5.75953,5.76037,424000000.0
2007-01-26 06:00:00,5.76068,5.76219,5.75939,5.76056,439000000.0
2007-01-26 06:30:00,5.76065,5.76358,5.75949,5.76335,390000000.0
2007-01-26 07:00:00,5.76313,5.76386,5.75951,5.7622,433000000.0
2007-01-26 07:30:00,5.76197,5.76413,5.7601,5.76268,367000000.0
2007-01-26 08:00:00,5.76298,5.76423,5.7592,5.76316,375000000.0
2007-01-26 08:30:00,5.76277,5.76382,5.75974,5.76089,403000000.0
2007-01-26 09:00:00,5.76041,5.7634,5.75424,5.75685,409000000.0
2007-01-26 09:30:00,5.757,5.75949,5.75471,5.75859,446000000.0
2007-01-26 10:00:00,5.75847,5.76892,5.75783,5.76539,389000000.0
2007-01-26 10:30:00,5.76459,5.76864,5.758,5.76104,367000000.0
2007-01-26 11:00:00,5.76039,5.76277,5.75823,5.76017,402000000.0
2007-01-26 11:30:00,5.75973,5.76241,5.75845,5.76156,380000000.0
2007-01-26 12:00:00,5.76159,5.76325,5.75951,5.7625,370000000.0
2007-01-26 12:30:00,5.76175,5.76988,5.7617,5.76772,388000000.0
2007-01-26 13:00:00,5.76807,5.77169,5.76621,5.77152,440000000.0
2007-01-26 13:30:00,5.76995,5.77603,5.76916,5.77208,356000000.0
2007-01-26 14:00:00,5.77269,5.77426,5.76668,5.77167,381000000.0
2007-01-26 14:30:00,5.77024,5.77491,5.76917,5.77024,387000000.0
2007-01-26 15:00:00,5.77029,5.77357,5.76804,5.7698,403000000.0
2007-01-26 15:30:00,5.7726,5.77652,5.76303,5.76371,412000000.0
2007-01-26 16:00:00,5.76364,5.76849,5.7614,5.76805,377000000.0
2007-01-26 16:30:00,5.76716,5.77745,5.76583,5.77309,394000000.0
2007-01-26 17:00:00,5.77632,5.77971,5.76666,5.7689,380000000.0
2007-01-26 17:30:00,5.76833,5.77075,5.76266,5.77075,415000000.0
2007-01-26 18:00:00,5.77087,5.77134,5.76389,5.76589,394000000.0
2007-01-26 18:30:00,5.76579,5.77093,5.76438,5.7682,408000000.0
2007-01-26 19:00:00,5.76846,5.76888,5.75932,5.76331,409000000.0
2007-01-26 19:30:00,5.76453,5.76719,5.76316,5.76719,408000000.0
2007-01-26 20:00:00,5.76593,5.76844,5.76345,5.76519,390000000.0
2007-01-26 20:30:00,5.76544,5.76934,5.76369,5.7671,412000000.0
2007-01-26 21:00:00,5.76708,5.76859,5.76525,5.76642,378000000.0
2007-01-26 21:30:00,5.76637,5.769,5.76491,5.76802,408000000.0
2007-01-26 22:00:00,5.76829,5.76899,5.76567,5.76605,411000000.0
2007-01-26 22:30:00,5.76602,5.76793,5.76406,5.76627,381000000.0
2007-01-26 23:00:00,5.76496,5.76638,5.76333,5.76333,389000000.0
2007-01-26 23:30:00,5.76348,5.76506,5.76222,5.76429,433000000.0
2007-01-29 02:00:00,5.76144,5.76825,5.76144,5.76588,419000000.0
2007-01-29 02:30:00,5.76592,5.7707,5.7656,5.76947,404000000.0
2007-01-29 03:00:00,5.76943,5.77069,5.76671,5.76923,398000000.0
2007-01-29 03:30:00,5.7699,5.77099,5.7675,5.77012,400000000.0
2007-01-29 04:00:00,5.76986,5.77163,5.76809,5.77011,385000000.0
2007-01-29 04:30:00,5.77013,5.77268,5.76904,5.77055,383000000.0
2007-01-29 05:00:00,5.77045,5.77109,5.76839,5.7698,405000000.0
2007-01-29 05:30:00,5.77013,5.77198,5.76838,5.76862,424000000.0
2007-01-29 06:00:00,5.76879,5.76969,5.76599,5.76803,439000000.0
2007-01-29 06:30:00,5.76817,5.77034,5.7676,5.76952,390000000.0
2007-01-29 07:00:00,5.76966,5.77119,5.76877,5.77048,433000000.0
2007-01-29 07:30:00,5.76993,5.77149,5.768,5.76905,367000000.0
2007-01-29 08:00:00,5.77011,5.77062,5.76765,5.7688,375000000.0
2007-01-29 08:30:00,5.769,5.77133,5.76745,5.77017,403000000.0
2007-01-29 09:00:00,5.77,5.77163,5.76737,5.76981,409000000.0
2007-01-29 09:30:00,5.76956,5.77033,5.76249,5.76249,446000000.0
2007-01-29 10:00:00,5.76267,5.76701,5.76031,5.76485,389000000.0
2007-01-29 10:30:00,5.76458,5.76706,5.76189,5.7667,367000000.0
2007-01-29 11:00:00,5.76682,5.76923,5.76496,5.76727,402000000.0
2007-01-29 11:30:00,5.76758,5.76769,5.76085,5.76417,380000000.0
2007-01-29 12:00:00,5.76421,5.76487,5.75886,5.7633,370000000.0
2007-01-29 12:30:00,5.76353,5.76648,5.76228,5.76575,388000000.0
2007-01-29 13:00:00,5.76577,5.76728,5.76046,5.76242,440000000.0
2007-01-29 13:30:00,5.76183,5.76592,5.75995,5.76399,356000000.0
2007-01-29 14:00:00,5.76276,5.76659,5.75949,5.7655,381000000.0
2007-01-29 14:30:00,5.76619,5.76655,5.76291,5.76508,387000000.0
2007-01-29 15:00:00,5.7636,5.766,5.76143,5.76481,403000000.0
2007-01-29 15:30:00,5.76434,5.76917,5.76311,5.76465,412000000.0
2007-01-29 16:00:00,5.76563,5.76681,5.7612,5.76188,377000000.0
2007-01-29 16:30:00,5.76243,5.76516,5.75561,5.75731,394000000.0
2007-01-29 17:00:00,5.75741,5.76123,5.7552,5.75604,380000000.0
2007-01-29 17:30:00,5.75565,5.75978,5.75436,5.75551,415000000.0
2007-01-29 18:00:00,5.75609,5.75775,5.75272,5.75515,394000000.0
2007-01-29 18:30:00,5.75559,5.75682,5.7501,5.75065,408000000.0
2007-01-29 19:00:00,5.75118,5.75118,5.74254,5.74797,409000000.0
2007-01-29 19:30:00,5.74907,5.7504,5.74643,5.74817,408000000.0
2007-01-29 20:00:00,5.74803,5.75148,5.74706,5.74929,390000000.0
2007-01-29 20:30:00,5.74922,5.75155,5.747,5.74883,412000000.0
2007-01-29 21:00:00,5.74876,5.75022,5.74657,5.74857,378000000.0
2007-01-29 21:30:00,5.74903,5.74988,5.74612,5.74625,408000000.0
2007-01-29 22:00:00,5.74774,5.74922,5.74633,5.7477,411000000.0
2007-01-29 22:30:00,5.74943,5.75081,5.74728,5.74917,381000000.0
2007-01-29 23:00:00,5.74802,5.75015,5.74668,5.74668,389000000.0
2007-01-29 23:30:00,5.74724,5.7484,5.74545,5.74684,433000000.0
2007-01-30 00:00:00,5.74702,5.74998,5.74573,5.74789,386000000.0
2007-01-30 00:30:00,5.74957,5.75024,5.74505,5.7462,394000000.0
2007-01-30 01:00:00,5.74641,5.74813,5.7434,5.74586,380000000.0
2007-01-30 01:30:00,5.74582,5.74725,5.74346,5.74448,407000000.0
2007-01-30 02:00:00,5.74465,5.7459,5.74015,5.7459,419000000.0
2007-01-30 02:30:00,5.74475,5.75226,5.74448,5.75143,404000000.0
2007-01-30 03:00:00,5.7506,5.75112,5.7458,5.74912,398000000.0
2007-01-30 03:30:00,5.74757,5.74963,5.74199,5.74409,400000000.0
2007-01-30 04:00:00,5.74314,5.74422,5.74119,5.74302,385000000.0
2007-01-30 04:30:00,5.74296,5.74636,5.74197,5.74333,383000000.0
2007-01-30 05:00:00,5.74279,5.74454,5.74071,5.74187,405000000.0
2007-01-30 05:30:00,5.74222,5.74357,5.74037,5.74195,424000000.0
2007-01-30 06:00:00,5.74228,5.74533,5.74002,5.74266,439000000.0
2007-01-30 06:30:00,5.74242,5.74529,5.74238,5.74298,390000000.0
2007-01-30 07:00:00,5.74299,5.74694,5.74175,5.74511,433000000.0
2007-01-30 07:30:00,5.74518,5.74618,5.74241,5.74618,367000000.0
2007-01-30 08:00:00,5.74471,5.74811,5.74263,5.74393,375000000.0
2007-01-30 08:30:00,5.74391,5.74615,5.74156,5.74449,403000000.0
2007-01-30 09:00:00,5.74436,5.74715,5.7409,5.74675,409000000.0
2007-01-30 09:30:00,5.74588,5.74753,5.74058,5.74652,446000000.0
2007-01-30 10:00:00,5.74594,5.74953,5.74151,5.7427,389000000.0
2007-01-30 10:30:00,5.74255,5.74698,5.74028,5.7459,367000000.0
2007-01-30 11:00:00,5.74578,5.7496,5.74455,5.74784,402000000.0
2007-01-30 11:30:00,5.74763,5.74823,5.74446,5.74748,380000000.0
2007-01-30 12:00:00,5.74784,5.74958,5.74394,5.74543,370000000.0
2007-01-30 12:30:00,5.74472,5.74901,5.74264,5.74802,388000000.0
2007-01-30 13:00:00,5.7484,5.74901,5.74542,5.74758,440000000.0
2007-01-30 13:30:00,5.74747,5.749,5.74545,5.74738,356000000.0
2007-01-30 14:00:00,5.74815,5.74845,5.7445,5.74703,381000000.0
2007-01-30 14:30:00,5.74658,5.74689,5.73558,5.73631,387000000.0
2007-01-30 15:00:00,5.73697,5.74369,5.73603,5.74189,403000000.0
2007-01-30 15:30:00,5.74273,5.74571,5.73745,5.7441,412000000.0
2007-01-30 16:00:00,5.74535,5.747,5.74245,5.74518,377000000.0
2007-01-30 16:30:00,5.74597,5.7498,5.74277,5.7497,394000000.0
2007-01-30 17:00:00,5.74992,5.75,5.74311,5.7487,380000000.0
2007-01-30 17:30:00,5.74883,5.75078,5.74407,5.74714,415000000.0
2007-01-30 18:00:00,5.74707,5.75233,5.74496,5.74798,394000000.0
2007-01-30 18:30:00,5.74777,5.75062,5.74578,5.74902,408000000.0
2007-01-30 19:00:00,5.74797,5.74894,5.74537,5.74571,409000000.0
2007-01-30 19:30:00,5.74653,5.74777,5.74455,5.74549,408000000.0
2007-01-30 20:00:00,5.74589,5.74694,5.74214,5.74505,390000000.0
2007-01-30 20:30:00,5.74616,5.74734,5.74343,5.74446,412000000.0
2007-01-30 21:00:00,5.74402,5.74511,5.74205,5.74394,378000000.0
2007-01-30 21:30:00,5.74447,5.74701,5.74336,5.74553,408000000.0
2007-01-30 22:00:00,5.74524,5.74684,5.74363,5.74681,411000000.0
2007-01-30 22:30:00,5.74587,5.74681,5.74193,5.74313,381000000.0
2007-01-30 23:00:00,5.74377,5.74474,5.74103,5.74319,389000000.0
2007-01-30 23:30:00,5.74313,5.74454,5.74059,5.74156,433000000.0
2007-01-31 00:00:00,5.74095,5.74288,5.73899,5.74249,386000000.0
2007-01-31 00:30:00,5.74276,5.74428,5.74108,5.74292,394000000.0
2007-01-31 01:00:00,5.74297,5.74486,5.74094,5.74239,380000000.0
2007-01-31 01:30:00,5.74247,5.74552,5.74188,5.74273,407000000.0
2007-01-31 02:00:00,5.74296,5.74721,5.74285,5.7464,419000000.0
2007-01-31 02:30:00,5.74685,5.74828,5.74448,5.74465,404000000.0
2007-01-31 03:00:00,5.74452,5.7475,5.74345,5.74534,398000000.0
2007-01-31 03:30:00,5.74517,5.74826,5.7437,5.74536,400000000.0
2007-01-31 04:00:00,5.74549,5.74749,5.74452,5.74715,385000000.0
2007-01-31 04:30:00,5.74727,5.74808,5.74475,5.74603,383000000.0
2007-01-31 05:00:00,5.7455,5.7469,5.74426,5.74562,405000000.0
2007-01-31 05:30:00,5.74668,5.74718,5.7435,5.74578,424000000.0
2007-01-31 06:00:00,5.74613,5.74695,5.74344,5.74399,439000000.0
2007-01-31 06:30:00,5.74388,5.74684,5.74342,5.74503,390000000.0
2007-01-31 07:00:00,5.7452,5.74694,5.74256,5.7444,433000000.0
2007-01-31 07:30:00,5.74475,5.7463,5.74215,5.7463,367000000.0
2007-01-31 08:00:00,5.7456,5.74758,5.74368,5.74534,375000000.0
2007-01-31 08:30:00,5.7458,5.74791,5.7436,5.74592,403000000.0
2007-01-31 09:00:00,5.74593,5.7503,5.74539,5.74996,409000000.0
2007-01-31 09:30:00,5.7482,5.75046,5.74558,5.75025,446000000.0
2007-01-31 10:00:00,5.75015,5.75549,5.74988,5.75306,389000000.0
2007-01-31 10:30:00,5.7527,5.75875,5.75099,5.75457,367000000.0
2007-01-31 11:00:00,5.75525,5.75853,5.75294,5.75685,402000000.0
2007-01-31 11:30:00,5.75691,5.7626,5.7566,5.75854,380000000.0
2007-01-31 12:00:00,5.75923,5.76016,5.75467,5.75704,370000000.0
2007-01-31 12:30:00,5.75661,5.75823,5.75316,5.75663,388000000.0
2007-01-31 13:00:00,5.75552,5.75786,5.75418,5.75617,440000000.0
2007-01-31 13:30:00,5.7573,5.75741,5.75436,5.7568,356000000.0
2007-01-31 14:00:00,5.75709,5.75789,5.7508,5.75352,381000000.0
2007-01-31 14:30:00,5.75251,5.7539,5.74563,5.74768,387000000.0
2007-01-31 15:00:00,5.74732,5.75057,5.74501,5.74665,403000000.0
2007-01-31 15:30:00,5.74688,5.76049,5.74688,5.75696,412000000.0
2007-01-31 16:00:00,5.75696,5.75719,5.75118,5.75225,377000000.0
2007-01-31 16:30:00,5.75266,5.75379,5.74148,5.74481,394000000.0
2007-01-31 17:00:00,5.74645,5.74763,5.72909,5.73096,380000000.0
2007-01-31 17:30:00,5.7319,5.73465,5.7209,5.73232,415000000.0
2007-01-31 18:00:00,5.73178,5.73237,5.72068,5.72524,394000000.0
2007-01-31 18:30:00,5.72647,5.73213,5.72217,5.73044,408000000.0
2007-01-31 19:00:00,5.7306,5.7315,5.7249,5.72715,409000000.0
2007-01-31 19:30:00,5.72727,5.72855,5.72414,5.72522,408000000.0
2007-01-31 20:00:00,5.72556,5.72754,5.72379,5.72617,390000000.0
2007-01-31 20:30:00,5.7258,5.72685,5.72361,5.72635,412000000.0
2007-01-31 21:00:00,5.72618,5.72754,5.71382,5.71861,378000000.0
2007-01-31 21:30:00,5.71792,5.72179,5.71298,5.71679,408000000.0
2007-01-31 22:00:00,5.71643,5.71902,5.71413,5.71563,411000000.0
2007-01-31 22:30:00,5.71563,5.7174,5.71342,5.71468,381000000.0
2007-01-31 23:00:00,5.71448,5.71663,5.71302,5.71449,389000000.0
2007-01-31 23:30:00,5.71406,5.7166,5.71291,5.71481,433000000.0
2007-02-01 00:00:00,5.71615,5.7198,5.71397,5.71755,386000000.0
2007-02-01 00:30:00,5.71712,5.72083,5.71701,5.71853,394000000.0
2007-02-01 01:00:00,5.71933,5.71933,5.7148,5.71633,380000000.0
2007-02-01 01:30:00,5.71655,5.7209,5.71636,5.71995,407000000.0
2007-02-01 02:00:00,5.71979,5.72073,5.7165,5.71918,419000000.0
2007-02-01 02:30:00,5.71911,5.72029,5.71551,5.71561,404000000.0
2007-02-01 03:00:00,5.71567,5.71739,5.71128,5.71267,398000000.0
2007-02-01 03:30:00,5.71351,5.71519,5.71201,5.71437,400000000.0
2007-02-01 04:00:00,5.7146,5.71541,5.71145,5.71305,385000000.0
2007-02-01 04:30:00,5.71313,5.71741,5.71149,5.71556,383000000.0
2007-02-01 05:00:00,5.7152,5.71773,5.71438,5.71623,405000000.0
2007-02-01 05:30:00,5.71586,5.71682,5.71391,5.71608,424000000.0
2007-02-01 06:00:00,5.71697,5.71697,5.71352,5.71538,439000000.0
2007-02-01 06:30:00,5.71431,5.71664,5.71374,5.71476,390000000.0
2007-02-01 07:00:00,5.71505,5.71669,5.71405,5.71489,433000000.0
2007-02-01 07:30:00,5.71456,5.71787,5.71442,5.71672,367000000.0
2007-02-01 08:00:00,5.71657,5.71903,5.71531,5.71597,375000000.0
2007-02-01 08:30:00,5.71602,5.71894,5.71382,5.71552,403000000.0
2007-02-01 09:00:00,5.71437,5.72295,5.71437,5.72206,409000000.0
2007-02-01 09:30:00,5.72243,5.72243,5.71454,5.71944,446000000.0
2007-02-01 10:00:00,5.72036,5.72188,5.71724,5.7182,389000000.0
2007-02-01 10:30:00,5.71719,5.71953,5.7154,5.71887,367000000.0
2007-02-01 11:00:00,5.71819,5.72273,5.71576,5.72063,402000000.0
2007-02-01 11:30:00,5.72034,5.72569,5.72003,5.72373,380000000.0
2007-02-01 12:00:00,5.7242,5.72743,5.72253,5.72642,370000000.0
2007-02-01 12:30:00,5.72632,5.72662,5.72035,5.72208,388000000.0
2007-02-01 13:00:00,5.72282,5.72349,5.71954,5.72182,440000000.0
2007-02-01 13:30:00,5.72145,5.72258,5.71762,5.72197,356000000.0
2007-02-01 14:00:00,5.72119,5.72296,5.71951,5.72026,381000000.0
2007-02-01 14:30:00,5.71999,5.7244,5.71763,5.72013,387000000.0
2007-02-01 15:00:00,5.72027,5.72144,5.71523,5.71794,403000000.0
2007-02-01 15:30:00,5.7162,5.72173,5.71407,5.71973,412000000.0
2007-02-01 16:00:00,5.7198,5.72195,5.71527,5.71598,377000000.0
2007-02-01 16:30:00,5.71761,5.72117,5.71325,5.71561,394000000.0
2007-02-01 17:00:00,5.71584,5.71847,5.70699,5.71489,380000000.0
2007-02-01 17:30:00,5.71461,5.72083,5.71351,5.71871,415000000.0
2007-02-01 18:00:00,5.71871,5.71953,5.71485,5.71807,394000000.0
2007-02-01 18:30:00,5.71901,5.72218,5.71603,5.71884,408000000.0
2007-02-01 19:00:00,5.7187,5.7209,5.71542,5.71698,409000000.0
2007-02-01 19:30:00,5.71736,5.72101,5.71507,5.71786,408000000.0
2007-02-01 20:00:00,5.71833,5.72079,5.71616,5.71755,390000000.0
2007-02-01 20:30:00,5.71718,5.71861,5.71527,5.71635,412000000.0
2007-02-01 21:00:00,5.71603,5.71781,5.71409,5.71496,378000000.0
2007-02-01 21:30:00,5.71532,5.71907,5.71474,5.71841,408000000.0
2007-02-01 22:00:00,5.71795,5.7195,5.7165,5.71739,411000000.0
2007-02-01 22:30:00,5.71763,5.72004,5.71657,5.719,381000000.0
2007-02-01 23:00:00,5.72011,5.72024,5.71635,5.71771,389000000.0
2007-02-01 23:30:00,5.71839,5.71904,5.71601,5.71695,433000000.0
2007-02-02 00:00:00,5.71871,5.71943,5.71614,5.71668,386000000.0
2007-02-02 00:30:00,5.71664,5.72009,5.71576,5.71881,394000000.0
2007-02-02 01:00:00,5.71857,5.72016,5.71631,5.71898,380000000.0
2007-02-02 01:30:00,5.71879,5.72145,5.71793,5.72005,407000000.0
2007-02-02 02:00:00,5.72018,5.72155,5.71854,5.72099,419000000.0
2007-02-02 02:30:00,5.71952,5.7208,5.71782,5.71982,404000000.0
2007-02-02 03:00:00,5.71963,5.72207,5.71881,5.72089,398000000.0
2007-02-02 03:30:00,5.72024,5.72177,5.71911,5.72012,400000000.0
2007-02-02 04:00:00,5.72002,5.72133,5.71836,5.72047,385000000.0
2007-02-02 04:30:00,5.72004,5.72072,5.7175,5.71806,383000000.0
2007-02-02 05:00:00,5.71869,5.7203,5.71701,5.71803,405000000.0
2007-02-02 05:30:00,5.71818,5.71954,5.71701,5.71947,424000000.0
2007-02-02 06:00:00,5.71908,5.71978,5.71703,5.71775,439000000.0
2007-02-02 06:30:00,5.71761,5.71965,5.7171,5.71907,390000000.0
2007-02-02 07:00:00,5.717,5.71896,5.71651,5.71753,433000000.0
2007-02-02 07:30:00,5.71733,5.72087,5.71733,5.71982,367000000.0
2007-02-02 08:00:00,5.72012,5.72022,5.71621,5.71892,375000000.0
2007-02-02 08:30:00,5.71873,5.72132,5.71685,5.71875,403000000.0
2007-02-02 09:00:00,5.71871,5.72328,5.71871,5.71977,409000000.0
2007-02-02 09:30:00,5.72,5.72196,5.71825,5.72008,446000000.0
2007-02-02 10:00:00,5.72128,5.72236,5.71742,5.71975,389000000.0
2007-02-02 10:30:00,5.72018,5.72156,5.7176,5.71763,367000000.0
2007-02-02 11:00:00,5.71932,5.71948,5.71589,5.71795,402000000.0
2007-02-02 11:30:00,5.71792,5.72098,5.71647,5.71865,380000000.0
2007-02-02 12:00:00,5.71871,5.72074,5.7177,5.71906,370000000.0
2007-02-02 12:30:00,5.71948,5.72128,5.71789,5.71991,388000000.0
2007-02-02 13:00:00,5.71993,5.72099,5.71534,5.71887,440000000.0
2007-02-02 13:30:00,5.71864,5.71909,5.71485,5.71815,356000000.0
2007-02-02 14:00:00,5.71778,5.7186,5.71539,5.71601,381000000.0
2007-02-02 14:30:00,5.71667,5.71898,5.71435,5.71724,387000000.0
2007-02-02 15:00:00,5.71745,5.72096,5.7101,5.71333,403000000.0
2007-02-02 15:30:00,5.71237,5.71267,5.70146,5.7102,412000000.0
2007-02-02 16:00:00,5.7116,5.73887,5.7112,5.73378,377000000.0
2007-02-02 16:30:00,5.73622,5.73898,5.73272,5.73562,394000000.0
2007-02-02 17:00:00,5.73714,5.74335,5.73624,5.73967,380000000.0
2007-02-02 17:30:00,5.74002,5.74044,5.73543,5.73916,415000000.0
2007-02-02 18:00:00,5.73879,5.74189,5.73771,5.74074,394000000.0
2007-02-02 18:30:00,5.74134,5.74673,5.73718,5.74613,408000000.0
2007-02-02 19:00:00,5.74473,5.74621,5.741,5.74414,409000000.0
2007-02-02 19:30:00,5.74228,5.74925,5.74166,5.74758,408000000.0
2007-02-02 20:00:00,5.74749,5.74988,5.74659,5.7484,390000000.0
2007-02-02 20:30:00,5.74837,5.74953,5.74563,5.74604,412000000.0
2007-02-02 21:00:00,5.74616,5.74846,5.74255,5.74509,378000000.0
2007-02-02 21:30:00,5.74458,5.74704,5.74211,5.74243,408000000.0
2007-02-02 22:00:00,5.74344,5.74451,5.7409,5.74107,411000000.0
2007-02-02 22:30:00,5.74045,5.74357,5.74022,5.74319,381000000.0
2007-02-02 23:00:00,5.743,5.74439,5.74123,5.743,389000000.0
2007-02-02 23:30:00,5.74454,5.74535,5.74191,5.74349,433000000.0
2007-02-05 02:00:00,5.7443,5.74726,5.74325,5.74714,419000000.0
2007-02-05 02:30:00,5.74657,5.74809,5.74516,5.7465,404000000.0
2007-02-05 03:00:00,5.74698,5.74912,5.74369,5.74679,398000000.0
2007-02-05 03:30:00,5.7468,5.74963,5.74615,5.74864,400000000.0
2007-02-05 04:00:00,5.74833,5.75135,5.74609,5.75045,385000000.0
2007-02-05 04:30:00,5.75068,5.75368,5.74992,5.75196,383000000.0
2007-02-05 05:00:00,5.75092,5.75672,5.74998,5.75437,405000000.0
2007-02-05 05:30:00,5.75432,5.75619,5.7531,5.75436,424000000.0
2007-02-05 06:00:00,5.75466,5.7559,5.7527,5.75409,439000000.0
2007-02-05 06:30:00,5.75382,5.75571,5.75183,5.75541,390000000.0
2007-02-05 07:00:00,5.75457,5.7555,5.75274,5.75341,433000000.0
2007-02-05 07:30:00,5.75402,5.75666,5.75297,5.75588,367000000.0
2007-02-05 08:00:00,5.75613,5.75768,5.75303,5.75668,375000000.0
2007-02-05 08:30:00,5.75743,5.75803,5.75223,5.75321,403000000.0
2007-02-05 09:00:00,5.75321,5.75374,5.74784,5.74822,409000000.0
2007-02-05 09:30:00,5.74777,5.74974,5.74488,5.74865,446000000.0
2007-02-05 10:00:00,5.7484,5.7484,5.74323,5.74442,389000000.0
2007-02-05 10:30:00,5.74455,5.74781,5.74177,5.74616,367000000.0
2007-02-05 11:00:00,5.74711,5.75212,5.74599,5.75101,402000000.0
2007-02-05 11:30:00,5.75125,5.75617,5.74972,5.75445,380000000.0
2007-02-05 12:00:00,5.75423,5.75556,5.75196,5.75353,370000000.0
2007-02-05 12:30:00,5.75263,5.75885,5.75244,5.75851,388000000.0
2007-02-05 13:00:00,5.75874,5.75874,5.75411,5.75575,440000000.0
2007-02-05 13:30:00,5.75524,5.75759,5.75373,5.7573,356000000.0
2007-02-05 14:00:00,5.75758,5.76182,5.75565,5.76162,381000000.0
2007-02-05 14:30:00,5.76141,5.763,5.75906,5.75977,387000000.0
2007-02-05 15:00:00,5.7601,5.76326,5.75805,5.76172,403000000.0
2007-02-05 15:30:00,5.76276,5.76312,5.75584,5.75741,412000000.0
2007-02-05 16:00:00,5.75728,5.7658,5.75482,5.76082,377000000.0
2007-02-05 16:30:00,5.76103,5.76318,5.75891,5.76065,394000000.0
2007-02-05 17:00:00,5.7614,5.76471,5.75571,5.75726,380000000.0
2007-02-05 17:30:00,5.7568,5.76202,5.75553,5.76023,415000000.0
2007-02-05 18:00:00,5.76051,5.76317,5.75867,5.75956,394000000.0
2007-02-05 18:30:00,5.75926,5.76043,5.75626,5.75814,408000000.0
2007-02-05 19:00:00,5.75807,5.75894,5.75505,5.75683,409000000.0
2007-02-05 19:30:00,5.75648,5.75878,5.75574,5.757,408000000.0
2007-02-05 20:00:00,5.75644,5.75972,5.75586,5.75944,390000000.0
2007-02-05 20:30:00,5.75926,5.76014,5.757,5.75886,412000000.0
2007-02-05 21:00:00,5.75879,5.76221,5.75728,5.75979,378000000.0
2007-02-05 21:30:00,5.75919,5.76024,5.75598,5.75893,408000000.0
2007-02-05 22:00:00,5.7594,5.76158,5.75836,5.75916,411000000.0
2007-02-05 22:30:00,5.75964,5.76132,5.75811,5.76028,381000000.0
2007-02-05 23:00:00,5.76014,5.76061,5.75712,5.75777,389000000.0
2007-02-05 23:30:00,5.758,5.75995,5.7568,5.75982,433000000.0
2007-02-06 00:00:00,5.75912,5.75983,5.75686,5.75902,386000000.0
2007-02-06 00:30:00,5.75906,5.76008,5.75683,5.7577,394000000.0
2007-02-06 01:00:00,5.75793,5.76077,5.75681,5.75913,380000000.0
2007-02-06 01:30:00,5.7595,5.76012,5.75635,5.75689,407000000.0
2007-02-06 02:00:00,5.75718,5.75963,5.75526,5.75715,419000000.0
2007-02-06 02:30:00,5.75729,5.7586,5.75483,5.75709,404000000.0
2007-02-06 03:00:00,5.75696,5.75947,5.75588,5.75816,398000000.0
2007-02-06 03:30:00,5.75794,5.75931,5.75588,5.75812,400000000.0
2007-02-06 04:00:00,5.75796,5.7608,5.75754,5.76045,385000000.0
2007-02-06 04:30:00,5.76071,5.76095,5.75812,5.75834,383000000.0
2007-02-06 05:00:00,5.75781,5.76115,5.75771,5.75986,405000000.0
2007-02-06 05:30:00,5.7594,5.76161,5.75878,5.76036,424000000.0
2007-02-06 06:00:00,5.76064,5.76138,5.75903,5.76089,439000000.0
2007-02-06 06:30:00,5.76122,5.76186,5.75874,5.7607,390000000.0
2007-02-06 07:00:00,5.76041,5.76273,5.75942,5.76117,433000000.0
2007-02-06 07:30:00,5.76191,5.76347,5.76056,5.76234,367000000.0
2007-02-06 08:00:00,5.76189,5.76553,5.76095,5.76509,375000000.0
2007-02-06 08:30:00,5.76451,5.76618,5.76266,5.76382,403000000.0
2007-02-06 09:00:00,5.76405,5.76438,5.75948,5.76208,409000000.0
2007-02-06 09:30:00,5.76154,5.76221,5.75787,5.75978,446000000.0
2007-02-06 10:00:00,5.7602,5.76212,5.75714,5.76087,389000000.0
2007-02-06 10:30:00,5.76071,5.76186,5.75587,5.75689,367000000.0
2007-02-06 11:00:00,5.75649,5.75852,5.75353,5.75514,402000000.0
2007-02-06 11:30:00,5.75518,5.75657,5.75044,5.75491,380000000.0
2007-02-06 12:00:00,5.75545,5.75579,5.75049,5.75386,370000000.0
2007-02-06 12:30:00,5.75428,5.75681,5.7522,5.75386,388000000.0
2007-02-06 13:00:00,5.75453,5.75499,5.74958,5.75295,440000000.0
2007-02-06 13:30:00,5.75224,5.75407,5.75029,5.7514,356000000.0
2007-02-06 14:00:00,5.75146,5.75199,5.74579,5.75091,381000000.0
2007-02-06 14:30:00,5.75164,5.75194,5.74884,5.75127,387000000.0
2007-02-06 15:00:00,5.75171,5.75389,5.74593,5.74794,403000000.0
2007-02-06 15:30:00,5.74844,5.75462,5.74781,5.75158,412000000.0
2007-02-06 16:00:00,5.75121,5.75237,5.74925,5.75036,377000000.0
2007-02-06 16:30:00,5.75021,5.75072,5.74623,5.74925,394000000.0
2007-02-06 17:00:00,5.75014,5.75348,5.7482,5.75112,380000000.0
2007-02-06 17:30:00,5.75143,5.75219,5.74785,5.74946,415000000.0
2007-02-06 18:00:00,5.74872,5.74951,5.74231,5.74451,394000000.0
2007-02-06 18:30:00,5.74419,5.74508,5.74054,5.74172,408000000.0
2007-02-06 19:00:00,5.74166,5.74543,5.73983,5.74292,409000000.0
2007-02-06 19:30:00,5.74199,5.74562,5.74082,5.74279,408000000.0
2007-02-06 20:00:00,5.74308,5.74333,5.73183,5.73216,390000000.0
2007-02-06 20:30:00,5.733,5.73699,5.73222,5.73623,412000000.0
2007-02-06 21:00:00,5.73548,5.73705,5.73359,5.7347,378000000.0
2007-02-06 21:30:00,5.73518,5.73812,5.7349,5.73702,408000000.0
2007-02-06 22:00:00,5.73706,5.73809,5.73423,5.73536,411000000.0
2007-02-06 22:30:00,5.73502,5.73685,5.73391,5.73581,381000000.0
2007-02-06 23:00:00,5.73554,5.73721,5.73414,5.73541,389000000.0
2007-02-06 23:30:00,5.73548,5.73753,5.73348,5.73515,433000000.0
2007-02-07 00:00:00,5.73527,5.73535,5.73091,5.73398,386000000.0
2007-02-07 00:30:00,5.73368,5.73555,5.73126,5.7335,394000000.0
2007-02-07 01:00:00,5.73352,5.73599,5.73336,5.73576,380000000.0
2007-02-07 01:30:00,5.73515,5.7372,5.73406,5.73409,407000000.0
2007-02-07 02:00:00,5.73452,5.73825,5.73412,5.73825,419000000.0
2007-02-07 02:30:00,5.73805,5.74001,5.73644,5.73821,404000000.0
2007-02-07 03:00:00,5.7384,5.74045,5.73689,5.73834,398000000.0
2007-02-07 03:30:00,5.73842,5.73862,5.73467,5.7376,400000000.0
2007-02-07 04:00:00,5.73728,5.73815,5.73499,5.73508,385000000.0
2007-02-07 04:30:00,5.73518,5.73724,5.7337,5.73595,383000000.0
2007-02-07 05:00:00,5.7351,5.73591,5.73228,5.735,405000000.0
2007-02-07 05:30:00,5.73416,5.7349,5.73145,5.73311,424000000.0
2007-02-07 06:00:00,5.7333,5.73581,5.73306,5.73558,439000000.0
2007-02-07 06:30:00,5.73548,5.73554,5.73219,5.73251,390000000.0
2007-02-07 07:00:00,5.73283,5.73542,5.73204,5.73498,433000000.0
2007-02-07 07:30:00,5.73473,5.73536,5.73237,5.73364,367000000.0
2007-02-07 08:00:00,5.73361,5.73845,5.73235,5.73753,375000000.0
2007-02-07 08:30:00,5.73818,5.73997,5.7363,5.73789,403000000.0
2007-02-07 09:00:00,5.73779,5.73926,5.73288,5.73336,409000000.0
2007-02-07 09:30:00,5.73424,5.73668,5.72973,5.73497,446000000.0
2007-02-07 10:00:00,5.73459,5.73689,5.73294,5.73555,389000000.0
2007-02-07 10:30:00,5.73595,5.73877,5.73355,5.73701,367000000.0
2007-02-07 11:00:00,5.73726,5.73745,5.73111,5.73178,402000000.0
2007-02-07 11:30:00,5.73226,5.73573,5.73146,5.73375,380000000.0
2007-02-07 12:00:00,5.73348,5.73586,5.7275,5.72895,370000000.0
2007-02-07 12:30:00,5.7276,5.73334,5.72657,5.73179,388000000.0
2007-02-07 13:00:00,5.73227,5.73425,5.73123,5.73297,440000000.0
2007-02-07 13:30:00,5.73277,5.73388,5.73074,5.73154,356000000.0
2007-02-07 14:00:00,5.73262,5.73385,5.73054,5.73355,381000000.0
2007-02-07 14:30:00,5.73355,5.73398,5.73062,5.73076,387000000.0
2007-02-07 15:00:00,5.73075,5.73429,5.72956,5.73053,403000000.0
2007-02-07 15:30:00,5.73045,5.73256,5.72736,5.73114,412000000.0
2007-02-07 16:00:00,5.7316,5.73199,5.72591,5.727,377000000.0
2007-02-07 16:30:00,5.72726,5.72835,5.72292,5.72696,394000000.0
2007-02-07 17:00:00,5.72685,5.72883,5.7196,5.72194,380000000.0
2007-02-07 17:30:00,5.72154,5.72373,5.71876,5.71996,415000000.0
2007-02-07 18:00:00,5.72029,5.72063,5.71501,5.71899,394000000.0
2007-02-07 18:30:00,5.71914,5.72088,5.71584,5.71795,408000000.0
2007-02-07 19:00:00,5.71674,5.72062,5.71606,5.72003,409000000.0
2007-02-07 19:30:00,5.71999,5.72092,5.71689,5.71945,408000000.0
2007-02-07 20:00:00,5.71967,5.72183,5.71736,5.72012,390000000.0
2007-02-07 20:30:00,5.72016,5.72239,5.7188,5.71947,412000000.0
2007-02-07 21:00:00,5.7199,5.72329,5.7181,5.72302,378000000.0
2007-02-07 21:30:00,5.72298,5.72377,5.72022,5.72341,408000000.0
2007-02-07 22:00:00,5.72265,5.72399,5.7211,5.72321,411000000.0
2007-02-07 22:30:00,5.7231,5.72396,5.71965,5.72023,381000000.0
2007-02-07 23:00:00,5.72018,5.72201,5.71561,5.71962,389000000.0
2007-02-07 23:30:00,5.72012,5.72187,5.71825,5.72175,433000000.0
2007-02-08 00:00:00,5.72076,5.72221,5.71774,5.71963,386000000.0
2007-02-08 00:30:00,5.71976,5.72051,5.71709,5.71908,394000000.0
2007-02-08 01:00:00,5.71864,5.72074,5.71742,5.72009,380000000.0
2007-02-08 01:30:00,5.71998,5.7201,5.71446,5.71693,407000000.0
2007-02-08 02:00:00,5.71646,5.71877,5.71529,5.71871,419000000.0
2007-02-08 02:30:00,5.7192,5.7197,5.71556,5.71627,404000000.0
2007-02-08 03:00:00,5.7175,5.72045,5.71664,5.7179,398000000.0
2007-02-08 03:30:00,5.71747,5.72137,5.71722,5.7213,400000000.0
2007-02-08 04:00:00,5.72122,5.72157,5.71802,5.71832,385000000.0
2007-02-08 04:30:00,5.71924,5.72012,5.71727,5.71827,383000000.0
2007-02-08 05:00:00,5.7178,5.71952,5.71658,5.71746,405000000.0
2007-02-08 05:30:00,5.71745,5.71882,5.71546,5.71694,424000000.0
2007-02-08 06:00:00,5.71643,5.7196,5.71575,5.71639,439000000.0
2007-02-08 06:30:00,5.71649,5.71768,5.7138,5.71529,390000000.0
2007-02-08 07:00:00,5.71478,5.71774,5.71454,5.71677,433000000.0
2007-02-08 07:30:00,5.71662,5.71791,5.71473,5.71589,367000000.0
2007-02-08 08:00:00,5.71657,5.71778,5.71493,5.71611,375000000.0
2007-02-08 08:30:00,5.71622,5.72018,5.71419,5.71591,403000000.0
2007-02-08 09:00:00,5.71612,5.72399,5.71449,5.72266,409000000.0
2007-02-08 09:30:00,5.72341,5.72497,5.72126,5.72261,446000000.0
2007-02-08 10:00:00,5.72357,5.73041,5.72276,5.72785,389000000.0
2007-02-08 10:30:00,5.72913,5.73523,5.72815,5.73277,367000000.0
2007-02-08 11:00:00,5.73375,5.73551,5.7319,5.73294,402000000.0
2007-02-08 11:30:00,5.7324,5.73399,5.73104,5.73173,380000000.0
2007-02-08 12:00:00,5.73151,5.7348,5.72951,5.73383,370000000.0
2007-02-08 12:30:00,5.73439,5.73464,5.72928,5.73348,388000000.0
2007-02-08 13:00:00,5.73364,5.73412,5.73057,5.73273,440000000.0
2007-02-08 13:30:00,5.73232,5.7336,5.72807,5.72982,356000000.0
2007-02-08 14:00:00,5.73101,5.73754,5.7292,5.73313,381000000.0
2007-02-08 14:30:00,5.7335,5.73755,5.73157,5.73377,387000000.0
2007-02-08 15:00:00,5.7336,5.73552,5.72702,5.7273,403000000.0
2007-02-08 15:30:00,5.72927,5.73013,5.72171,5.72599,412000000.0
2007-02-08 16:00:00,5.72602,5.72612,5.71324,5.7156,377000000.0
2007-02-08 16:30:00,5.71563,5.72126,5.71492,5.72055,394000000.0
2007-02-08 17:00:00,5.72076,5.72128,5.7149,5.71725,380000000.0
2007-02-08 17:30:00,5.71705,5.71912,5.70985,5.71078,415000000.0
2007-02-08 18:00:00,5.7113,5.71442,5.70889,5.71232,394000000.0
2007-02-08 18:30:00,5.71172,5.71511,5.70896,5.71189,408000000.0
2007-02-08 19:00:00,5.71205,5.71484,5.71105,5.71378,409000000.0
2007-02-08 19:30:00,5.71354,5.71385,5.71005,5.71108,408000000.0
2007-02-08 20:00:00,5.71127,5.71593,5.71024,5.71381,390000000.0
2007-02-08 20:30:00,5.71366,5.71491,5.71183,5.71246,412000000.0
2007-02-08 21:00:00,5.71238,5.71357,5.70963,5.71117,378000000.0
2007-02-08 21:30:00,5.71119,5.71281,5.70851,5.71044,408000000.0
2007-02-08 22:00:00,5.71053,5.71145,5.70862,5.70916,411000000.0
2007-02-08 22:30:00,5.70911,5.71067,5.70804,5.70886,381000000.0
2007-02-08 23:00:00,5.70842,5.71067,5.70771,5.70864,389000000.0
2007-02-08 23:30:00,5.70824,5.71074,5.70754,5.70808,433000000.0
2007-02-09 00:00:00,5.70876,5.70949,5.70666,5.70742,386000000.0
2007-02-09 00:30:00,5.70749,5.7102,5.70714,5.71002,394000000.0
2007-02-09 01:00:00,5.70987,5.71063,5.70766,5.71023,380000000.0
2007-02-09 01:30:00,5.70944,5.71184,5.70774,5.70952,407000000.0
2007-02-09 02:00:00,5.70961,5.71143,5.70797,5.70823,419000000.0
2007-02-09 02:30:00,5.70819,5.71158,5.70804,5.70988,404000000.0
2007-02-09 03:00:00,5.70985,5.71377,5.70904,5.71033,398000000.0
2007-02-09 03:30:00,5.71108,5.71266,5.70862,5.7095,400000000.0
2007-02-09 04:00:00,5.7096,5.71157,5.70742,5.70882,385000000.0
2007-02-09 04:30:00,5.70888,5.71005,5.70656,5.70881,383000000.0
2007-02-09 05:00:00,5.70948,5.71108,5.7077,5.71036,405000000.0
2007-02-09 05:30:00,5.70977,5.71101,5.70796,5.70897,424000000.0
2007-02-09 06:00:00,5.70925,5.7108,5.707,5.70944,439000000.0
2007-02-09 06:30:00,5.70961,5.71024,5.70758,5.70985,390000000.0
2007-02-09 07:00:00,5.70991,5.71025,5.70944,5.71025,433000000.0
2007-02-09 07:30:00,5.71017,5.71034,5.70819,5.70895,367000000.0
2007-02-09 08:00:00,5.70875,5.70918,5.70799,5.70851,375000000.0
2007-02-09 08:30:00,5.70854,5.71215,5.70831,5.71172,403000000.0
2007-02-09 09:00:00,5.71183,5.71794,5.7104,5.71794,409000000.0
2007-02-09 09:30:00,5.71895,5.72629,5.71874,5.72603,446000000.0
2007-02-09 10:00:00,5.72589,5.72846,5.72269,5.72507,389000000.0
2007-02-09 10:30:00,5.72491,5.72674,5.71886,5.72007,367000000.0
2007-02-09 11:00:00,5.72096,5.7244,5.71953,5.72085,402000000.0
2007-02-09 11:30:00,5.72172,5.72598,5.72027,5.72461,380000000.0
2007-02-09 12:00:00,5.72356,5.7323,5.72325,5.73023,370000000.0
2007-02-09 12:30:00,5.73145,5.73152,5.72539,5.72694,388000000.0
2007-02-09 13:00:00,5.7274,5.72749,5.72322,5.72618,440000000.0
2007-02-09 13:30:00,5.72637,5.7312,5.72331,5.72627,356000000.0
2007-02-09 14:00:00,5.72711,5.72737,5.72281,5.72594,381000000.0
2007-02-09 14:30:00,5.72609,5.72638,5.72256,5.72429,387000000.0
2007-02-09 15:00:00,5.72405,5.7255,5.72115,5.72263,403000000.0
2007-02-09 15:30:00,5.7221,5.72803,5.72123,5.72789,412000000.0
2007-02-09 16:00:00,5.72791,5.73327,5.72658,5.73218,377000000.0
2007-02-09 16:30:00,5.73315,5.73434,5.7296,5.73209,394000000.0
2007-02-09 17:00:00,5.73143,5.73203,5.72501,5.72911,380000000.0
2007-02-09 17:30:00,5.72903,5.73219,5.72719,5.72824,415000000.0
2007-02-09 18:00:00,5.72883,5.7314,5.72717,5.72853,394000000.0
2007-02-09 18:30:00,5.72893,5.73076,5.72442,5.72618,408000000.0
2007-02-09 19:00:00,5.72668,5.72842,5.72312,5.72677,409000000.0
2007-02-09 19:30:00,5.72658,5.72686,5.72301,5.72433,408000000.0
2007-02-09 20:00:00,5.72514,5.72676,5.72304,5.72472,390000000.0
2007-02-09 20:30:00,5.72408,5.72575,5.72067,5.72266,412000000.0
2007-02-09 21:00:00,5.72366,5.72482,5.71998,5.722,378000000.0
2007-02-09 21:30:00,5.72135,5.72508,5.72068,5.72408,408000000.0
2007-02-09 22:00:00,5.72357,5.72668,5.72316,5.72472,411000000.0
2007-02-09 22:30:00,5.72485,5.72586,5.7233,5.72523,381000000.0
2007-02-09 23:00:00,5.72482,5.72538,5.72267,5.7229,389000000.0
2007-02-09 23:30:00,5.72331,5.72586,5.72228,5.72318,433000000.0
2007-02-12 02:00:00,5.71748,5.72124,5.71673,5.71999,419000000.0
2007-02-12 02:30:00,5.7208,5.7214,5.71699,5.71918,404000000.0
2007-02-12 03:00:00,5.7188,5.72114,5.71779,5.7202,398000000.0
2007-02-12 03:30:00,5.72032,5.72249,5.71954,5.72008,400000000.0
2007-02-12 04:00:00,5.72012,5.72312,5.71869,5.72079,385000000.0
2007-02-12 04:30:00,5.72114,5.72217,5.71939,5.71986,383000000.0
2007-02-12 05:00:00,5.71989,5.72079,5.71768,5.7186,405000000.0
2007-02-12 05:30:00,5.71843,5.71996,5.7167,5.71699,424000000.0
2007-02-12 06:00:00,5.71718,5.71942,5.71657,5.71814,439000000.0
2007-02-12 06:30:00,5.71851,5.71943,5.71681,5.71805,390000000.0
2007-02-12 07:00:00,5.71775,5.71962,5.71719,5.71898,433000000.0
2007-02-12 07:30:00,5.71881,5.72031,5.71626,5.71705,367000000.0
2007-02-12 08:00:00,5.71672,5.7184,5.71348,5.7151,375000000.0
2007-02-12 08:30:00,5.71424,5.71967,5.71337,5.71576,403000000.0
2007-02-12 09:00:00,5.71492,5.71595,5.71303,5.7156,409000000.0
2007-02-12 09:30:00,5.71596,5.71737,5.70966,5.71475,446000000.0
2007-02-12 10:00:00,5.71464,5.72275,5.71082,5.72231,389000000.0
2007-02-12 10:30:00,5.72285,5.72746,5.72095,5.724,367000000.0
2007-02-12 11:00:00,5.72342,5.73127,5.72187,5.72948,402000000.0
2007-02-12 11:30:00,5.72966,5.73682,5.72753,5.73449,380000000.0
2007-02-12 12:00:00,5.73472,5.74811,5.73094,5.74497,370000000.0
2007-02-12 12:30:00,5.744,5.74666,5.74213,5.74424,388000000.0
2007-02-12 13:00:00,5.74359,5.74647,5.74293,5.74489,440000000.0
2007-02-12 13:30:00,5.74463,5.74829,5.74357,5.74789,356000000.0
2007-02-12 14:00:00,5.74853,5.75318,5.74653,5.7492,381000000.0
2007-02-12 14:30:00,5.75012,5.75029,5.74563,5.7465,387000000.0
2007-02-12 15:00:00,5.74646,5.74734,5.74355,5.74685,403000000.0
2007-02-12 15:30:00,5.74681,5.74814,5.74037,5.74691,412000000.0
2007-02-12 16:00:00,5.74694,5.74758,5.74181,5.74298,377000000.0
2007-02-12 16:30:00,5.74278,5.74673,5.74131,5.7429,394000000.0
2007-02-12 17:00:00,5.74261,5.7465,5.74103,5.74524,380000000.0
2007-02-12 17:30:00,5.74513,5.74751,5.7429,5.74378,415000000.0
2007-02-12 18:00:00,5.74338,5.74472,5.74009,5.74327,394000000.0
2007-02-12 18:30:00,5.74354,5.74619,5.74258,5.74431,408000000.0
2007-02-12 19:00:00,5.74478,5.74509,5.7408,5.74194,409000000.0
2007-02-12 19:30:00,5.74217,5.74376,5.74027,5.74256,408000000.0
2007-02-12 20:00:00,5.74317,5.74534,5.74031,5.74334,390000000.0
2007-02-12 20:30:00,5.74322,5.74637,5.74213,5.74419,412000000.0
2007-02-12 21:00:00,5.74427,5.74608,5.74333,5.74384,378000000.0
2007-02-12 21:30:00,5.74424,5.74529,5.74189,5.74406,408000000.0
2007-02-12 22:00:00,5.74455,5.74572,5.74203,5.74213,411000000.0
2007-02-12 22:30:00,5.74218,5.74548,5.74122,5.74254,381000000.0
2007-02-12 23:00:00,5.74346,5.74393,5.74042,5.74104,389000000.0
2007-02-12 23:30:00,5.74162,5.74371,5.74052,5.74279,433000000.0
2007-02-13 00:00:00,5.7426,5.74351,5.73935,5.74137,386000000.0
2007-02-13 00:30:00,5.7423,5.74421,5.74116,5.74283,394000000.0
2007-02-13 01:00:00,5.7439,5.74517,5.7421,5.74324,380000000.0
2007-02-13 01:30:00,5.74413,5.74576,5.7421,5.74448,407000000.0
2007-02-13 02:00:00,5.74434,5.74551,5.74196,5.74405,419000000.0
2007-02-13 02:30:00,5.74472,5.74657,5.74283,5.74506,404000000.0
2007-02-13 03:00:00,5.74508,5.74684,5.74272,5.74491,398000000.0
2007-02-13 03:30:00,5.74466,5.74765,5.74325,5.747,400000000.0
2007-02-13 04:00:00,5.74633,5.74739,5.74332,5.74394,385000000.0
2007-02-13 04:30:00,5.74473,5.74535,5.74237,5.74298,383000000.0
2007-02-13 05:00:00,5.74321,5.74531,5.74229,5.74391,405000000.0
2007-02-13 05:30:00,5.74402,5.74632,5.74309,5.74547,424000000.0
2007-02-13 06:00:00,5.74521,5.74644,5.74231,5.74303,439000000.0
2007-02-13 06:30:00,5.74352,5.74602,5.74246,5.74484,390000000.0
2007-02-13 07:00:00,5.74377,5.74568,5.73973,5.74238,433000000.0
2007-02-13 07:30:00,5.74282,5.74371,5.74018,5.74216,367000000.0
2007-02-13 08:00:00,5.74216,5.74573,5.74189,5.74379,375000000.0
2007-02-13 08:30:00,5.7435,5.74405,5.73675,5.73994,403000000.0
2007-02-13 09:00:00,5.73986,5.74264,5.72981,5.73068,409000000.0
2007-02-13 09:30:00,5.73107,5.73479,5.72641,5.72641,446000000.0
2007-02-13 10:00:00,5.72742,5.73522,5.72396,5.73411,389000000.0
2007-02-13 10:30:00,5.73395,5.73451,5.72803,5.73019,367000000.0
2007-02-13 11:00:00,5.7294,5.73391,5.72897,5.73151,402000000.0
2007-02-13 11:30:00,5.73086,5.73233,5.72733,5.72836,380000000.0
2007-02-13 12:00:00,5.72964,5.73214,5.72221,5.72741,370000000.0
2007-02-13 12:30:00,5.72848,5.72865,5.72308,5.72794,388000000.0
2007-02-13 13:00:00,5.72767,5.73069,5.72538,5.7266,440000000.0
2007-02-13 13:30:00,5.72647,5.72722,5.72012,5.72479,356000000.0
2007-02-13 14:00:00,5.72423,5.7256,5.71783,5.72077,381000000.0
2007-02-13 14:30:00,5.72047,5.72185,5.71759,5.72134,387000000.0
2007-02-13 15:00:00,5.72091,5.72123,5.71453,5.71736,403000000.0
2007-02-13 15:30:00,5.71578,5.71815,5.70736,5.71442,412000000.0
2007-02-13 16:00:00,5.71539,5.72039,5.71256,5.71872,377000000.0
2007-02-13 16:30:00,5.71854,5.7207,5.71543,5.7188,394000000.0
2007-02-13 17:00:00,5.71804,5.72107,5.71667,5.71724,380000000.0
2007-02-13 17:30:00,5.71709,5.72337,5.71682,5.72066,415000000.0
2007-02-13 18:00:00,5.72143,5.72207,5.71495,5.71814,394000000.0
2007-02-13 18:30:00,5.71869,5.72079,5.71573,5.71662,408000000.0
2007-02-13 19:00:00,5.7178,5.71816,5.71376,5.71418,409000000.0
2007-02-13 19:30:00,5.71468,5.71632,5.71347,5.7151,408000000.0
2007-02-13 20:00:00,5.71509,5.71681,5.71357,5.71498,390000000.0
2007-02-13 20:30:00,5.71519,5.71674,5.71399,5.71426,412000000.0
2007-02-13 21:00:00,5.71445,5.71696,5.71359,5.7147,378000000.0
2007-02-13 21:30:00,5.71497,5.71523,5.71185,5.71303,408000000.0
2007-02-13 22:00:00,5.71302,5.71473,5.71115,5.71193,411000000.0
2007-02-13 22:30:00,5.71176,5.71314,5.70944,5.71068,381000000.0
2007-02-13 23:00:00,5.71108,5.71292,5.70912,5.71072,389000000.0
2007-02-13 23:30:00,5.71133,5.71133,5.70875,5.7096,433000000.0
2007-02-14 00:00:00,5.70931,5.71247,5.70865,5.70968,386000000.0
2007-02-14 00:30:00,5.70944,5.71187,5.70866,5.71186,394000000.0
2007-02-14 01:00:00,5.71167,5.71211,5.70837,5.71104,380000000.0
2007-02-14 01:30:00,5.7124,5.71349,5.71026,5.7129,407000000.0
2007-02-14 02:00:00,5.71266,5.71398,5.70935,5.71076,419000000.0
2007-02-14 02:30:00,5.71058,5.71182,5.70737,5.71044,404000000.0
2007-02-14 03:00:00,5.71002,5.71329,5.7086,5.71089,398000000.0
2007-02-14 03:30:00,5.71125,5.71304,5.70959,5.71088,400000000.0
2007-02-14 04:00:00,5.71072,5.71275,5.70957,5.71046,385000000.0
2007-02-14 04:30:00,5.71081,5.71224,5.70904,5.71057,383000000.0
2007-02-14 05:00:00,5.71068,5.71164,5.70895,5.7099,405000000.0
2007-02-14 05:30:00,5.70971,5.71141,5.70857,5.70971,424000000.0
2007-02-14 06:00:00,5.71034,5.71061,5.7065,5.7065,439000000.0
2007-02-14 06:30:00,5.70693,5.71366,5.70335,5.71136,390000000.0
2007-02-14 07:00:00,5.71249,5.71439,5.71079,5.71214,433000000.0
2007-02-14 07:30:00,5.7122,5.71554,5.71042,5.71491,367000000.0
2007-02-14 08:00:00,5.71522,5.71581,5.71205,5.71224,375000000.0
2007-02-14 08:30:00,5.71226,5.71483,5.71016,5.71195,403000000.0
2007-02-14 09:00:00,5.71281,5.71322,5.70067,5.70301,409000000.0
2007-02-14 09:30:00,5.70255,5.70471,5.68937,5.69364,446000000.0
2007-02-14 10:00:00,5.69338,5.69544,5.68431,5.69035,389000000.0
2007-02-14 10:30:00,5.68973,5.69094,5.68443,5.68564,367000000.0
2007-02-14 11:00:00,5.68499,5.68855,5.68328,5.68733,402000000.0
2007-02-14 11:30:00,5.68876,5.68876,5.68268,5.68443,380000000.0
2007-02-14 12:00:00,5.68365,5.68709,5.68236,5.68327,370000000.0
2007-02-14 12:30:00,5.68371,5.69073,5.68366,5.68741,388000000.0
2007-02-14 13:00:00,5.68784,5.6906,5.68604,5.68853,440000000.0
2007-02-14 13:30:00,5.68926,5.69344,5.6877,5.69262,356000000.0
2007-02-14 14:00:00,5.69202,5.69402,5.68941,5.69314,381000000.0
2007-02-14 14:30:00,5.69274,5.69403,5.68779,5.68961,387000000.0
2007-02-14 15:00:00,5.69088,5.69256,5.68831,5.68867,403000000.0
2007-02-14 15:30:00,5.69053,5.69135,5.67979,5.68199,412000000.0
2007-02-14 16:00:00,5.68243,5.68623,5.68108,5.68418,377000000.0
2007-02-14 16:30:00,5.68374,5.68735,5.68237,5.68371,394000000.0
2007-02-14 17:00:00,5.68363,5.68408,5.66184,5.66656,380000000.0
2007-02-14 17:30:00,5.66614,5.67263,5.66466,5.67248,415000000.0
2007-02-14 18:00:00,5.67193,5.67419,5.66819,5.67194,394000000.0
2007-02-14 18:30:00,5.67217,5.67496,5.67042,5.67268,408000000.0
2007-02-14 19:00:00,5.67334,5.67334,5.66956,5.67039,409000000.0
2007-02-14 19:30:00,5.67058,5.67259,5.66955,5.67157,408000000.0
2007-02-14 20:00:00,5.67192,5.67485,5.67074,5.67302,390000000.0
2007-02-14 20:30:00,5.6726,5.67473,5.67109,5.67359,412000000.0
2007-02-14 21:00:00,5.67302,5.67448,5.6712,5.67147,378000000.0
2007-02-14 21:30:00,5.67143,5.67396,5.67067,5.67373,408000000.0
2007-02-14 22:00:00,5.67324,5.67398,5.67088,5.67132,411000000.0
2007-02-14 22:30:00,5.67166,5.67314,5.6703,5.67062,381000000.0
2007-02-14 23:00:00,5.67166,5.67211,5.66939,5.67037,389000000.0
2007-02-14 23:30:00,5.67056,5.67191,5.6689,5.6694,433000000.0
2007-02-15 00:00:00,5.66927,5.67088,5.66706,5.66713,386000000.0
2007-02-15 00:30:00,5.6675,5.66965,5.66682,5.66777,394000000.0
2007-02-15 01:00:00,5.6678,5.67014,5.66648,5.66937,380000000.0
2007-02-15 01:30:00,5.66836,5.66971,5.66584,5.66584,407000000.0
2007-02-15 02:00:00,5.66679,5.67039,5.66595,5.66693,419000000.0
2007-02-15 02:30:00,5.66689,5.66971,5.66575,5.66838,404000000.0
2007-02-15 03:00:00,5.66801,5.66932,5.66432,5.66528,398000000.0
2007-02-15 03:30:00,5.66532,5.66893,5.66468,5.66662,400000000.0
2007-02-15 04:00:00,5.66637,5.66931,5.66519,5.66894,385000000.0
2007-02-15 04:30:00,5.66941,5.66987,5.66668,5.66794,383000000.0
2007-02-15 05:00:00,5.66789,5.67062,5.66739,5.67055,405000000.0
2007-02-15 05:30:00,5.6701,5.67073,5.66799,5.66915,424000000.0
2007-02-15 06:00:00,5.66938,5.67055,5.6672,5.66897,439000000.0
2007-02-15 06:30:00,5.66866,5.67008,5.66717,5.66911,390000000.0
2007-02-15 07:00:00,5.66832,5.66998,5.66728,5.66845,433000000.0
2007-02-15 07:30:00,5.66818,5.66976,5.66605,5.66741,367000000.0
2007-02-15 08:00:00,5.66722,5.66858,5.66603,5.66695,375000000.0
2007-02-15 08:30:00,5.66736,5.66808,5.66004,5.66114,403000000.0
2007-02-15 09:00:00,5.66106,5.66897,5.66106,5.66605,409000000.0
2007-02-15 09:30:00,5.66631,5.66981,5.66485,5.66844,446000000.0
2007-02-15 10:00:00,5.66928,5.67475,5.66717,5.66739,389000000.0
2007-02-15 10:30:00,5.66533,5.66877,5.66442,5.66738,367000000.0
2007-02-15 11:00:00,5.66604,5.66829,5.66507,5.66754,402000000.0
2007-02-15 11:30:00,5.66806,5.67413,5.66644,5.66951,380000000.0
2007-02-15 12:00:00,5.67138,5.67569,5.66935,5.6711,370000000.0
2007-02-15 12:30:00,5.67112,5.67183,5.6673,5.66866,388000000.0
2007-02-15 13:00:00,5.66848,5.67296,5.6672,5.66853,440000000.0
2007-02-15 13:30:00,5.66828,5.6701,5.66617,5.66809,356000000.0
2007-02-15 14:00:00,5.67,5.67314,5.66723,5.67076,381000000.0
2007-02-15 14:30:00,5.67077,5.67145,5.6668,5.66819,387000000.0
2007-02-15 15:00:00,5.66697,5.66936,5.66584,5.66778,403000000.0
2007-02-15 15:30:00,5.66739,5.67273,5.66345,5.66891,412000000.0
2007-02-15 16:00:00,5.66881,5.66881,5.65204,5.65915,377000000.0
2007-02-15 16:30:00,5.65933,5.66353,5.65756,5.66004,394000000.0
2007-02-15 17:00:00,5.66049,5.66599,5.65876,5.66485,380000000.0
2007-02-15 17:30:00,5.66461,5.67031,5.65538,5.66484,415000000.0
2007-02-15 18:00:00,5.66601,5.67036,5.66458,5.66893,394000000.0
2007-02-15 18:30:00,5.66827,5.66907,5.66418,5.66675,408000000.0
2007-02-15 19:00:00,5.66615,5.66766,5.65976,5.66525,409000000.0
2007-02-15 19:30:00,5.66524,5.6692,5.66315,5.66708,408000000.0
2007-02-15 20:00:00,5.66884,5.67355,5.66778,5.66819,390000000.0
2007-02-15 20:30:00,5.6697,5.67128,5.66655,5.66979,412000000.0
2007-02-15 21:00:00,5.66999,5.67011,5.66763,5.66858,378000000.0
2007-02-15 21:30:00,5.66861,5.6696,5.66216,5.66334,408000000.0
2007-02-15 22:00:00,5.66377,5.66508,5.66207,5.66348,411000000.0
2007-02-15 22:30:00,5.66273,5.66594,5.66235,5.66559,381000000.0
2007-02-15 23:00:00,5.66458,5.66544,5.66273,5.66322,389000000.0
2007-02-15 23:30:00,5.66366,5.66768,5.66258,5.6665,433000000.0
2007-02-16 00:00:00,5.66621,5.6671,5.66466,5.667,386000000.0
2007-02-16 00:30:00,5.66646,5.66802,5.66544,5.66756,394000000.0
2007-02-16 01:00:00,5.66702,5.669,5.66563,5.66843,380000000.0
2007-02-16 01:30:00,5.66838,5.66928,5.66655,5.66865,407000000.0
2007-02-16 02:00:00,5.66854,5.67015,5.66671,5.66855,419000000.0
2007-02-16 02:30:00,5.66879,5.67221,5.66731,5.67208,404000000.0
2007-02-16 03:00:00,5.67189,5.67207,5.66871,5.6707,398000000.0
2007-02-16 03:30:00,5.67009,5.67149,5.66817,5.66965,400000000.0
2007-02-16 04:00:00,5.66986,5.67202,5.66889,5.67031,385000000.0
2007-02-16 04:30:00,5.67028,5.67118,5.66585,5.66848,383000000.0
2007-02-16 05:00:00,5.66885,5.66954,5.66735,5.66931,405000000.0
2007-02-16 05:30:00,5.66903,5.67033,5.66766,5.66891,424000000.0
2007-02-16 06:00:00,5.66914,5.6692,5.66447,5.66514,439000000.0
2007-02-16 06:30:00,5.6653,5.67039,5.6653,5.66759,390000000.0
2007-02-16 07:00:00,5.66821,5.67087,5.6677,5.66825,433000000.0
2007-02-16 07:30:00,5.66807,5.67052,5.66773,5.66967,367000000.0
2007-02-16 08:00:00,5.67056,5.67194,5.66814,5.66983,375000000.0
2007-02-16 08:30:00,5.67099,5.67173,5.66777,5.67043,403000000.0
2007-02-16 09:00:00,5.67015,5.67094,5.66722,5.66817,409000000.0
2007-02-16 09:30:00,5.66853,5.67086,5.66488,5.66831,446000000.0
2007-02-16 10:00:00,5.66737,5.67648,5.66737,5.67182,389000000.0
2007-02-16 10:30:00,5.67081,5.67783,5.67029,5.67473,367000000.0
2007-02-16 11:00:00,5.67451,5.67652,5.66761,5.66971,402000000.0
2007-02-16 11:30:00,5.67055,5.67289,5.66884,5.67178,380000000.0
2007-02-16 12:00:00,5.67223,5.67523,5.67052,5.67258,370000000.0
2007-02-16 12:30:00,5.67424,5.67571,5.67231,5.67433,388000000.0
2007-02-16 13:00:00,5.67441,5.68065,5.67356,5.68065,440000000.0
2007-02-16 13:30:00,5.67997,5.68043,5.67224,5.67351,356000000.0
2007-02-16 14:00:00,5.67265,5.67652,5.67136,5.67421,381000000.0
2007-02-16 14:30:00,5.67388,5.68092,5.67336,5.67699,387000000.0
2007-02-16 15:00:00,5.67617,5.67776,5.67432,5.67581,403000000.0
2007-02-16 15:30:00,5.677,5.68584,5.66832,5.6806,412000000.0
2007-02-16 16:00:00,5.67987,5.68673,5.67774,5.68119,377000000.0
2007-02-16 16:30:00,5.68163,5.68331,5.67414,5.67672,394000000.0
2007-02-16 17:00:00,5.67639,5.68072,5.67465,5.67834,380000000.0
2007-02-16 17:30:00,5.67688,5.6791,5.67403,5.67493,415000000.0
2007-02-16 18:00:00,5.67422,5.67688,5.66967,5.671,394000000.0
2007-02-16 18:30:00,5.67017,5.67167,5.66636,5.66751,408000000.0
2007-02-16 19:00:00,5.6692,5.67282,5.66784,5.66784,409000000.0
2007-02-16 19:30:00,5.66775,5.67021,5.66604,5.66978,408000000.0
2007-02-16 20:00:00,5.66983,5.67136,5.66727,5.6698,390000000.0
2007-02-16 20:30:00,5.66955,5.67083,5.66718,5.66846,412000000.0
2007-02-16 21:00:00,5.66854,5.67103,5.66526,5.66712,378000000.0
2007-02-16 21:30:00,5.66714,5.66962,5.66585,5.66912,408000000.0
2007-02-16 22:00:00,5.66832,5.66943,5.66664,5.66817,411000000.0
2007-02-16 22:30:00,5.66815,5.67013,5.66641,5.66697,381000000.0
2007-02-16 23:00:00,5.66733,5.66832,5.66566,5.66632,389000000.0
2007-02-16 23:30:00,5.66626,5.66847,5.66473,5.66665,433000000.0
2007-02-19 02:00:00,5.66293,5.66374,5.66044,5.66372,419000000.0
2007-02-19 02:30:00,5.66246,5.6645,5.66097,5.66148,404000000.0
2007-02-19 03:00:00,5.66138,5.66411,5.66052,5.66202,398000000.0
2007-02-19 03:30:00,5.66249,5.66506,5.66196,5.66375,400000000.0
2007-02-19 04:00:00,5.66314,5.66482,5.66211,5.66283,385000000.0
2007-02-19 04:30:00,5.66262,5.66336,5.65896,5.65988,383000000.0
2007-02-19 05:00:00,5.65989,5.66167,5.65757,5.65983,405000000.0
2007-02-19 05:30:00,5.65984,5.66225,5.65905,5.66013,424000000.0
2007-02-19 06:00:00,5.65991,5.6613,5.65907,5.65965,439000000.0
2007-02-19 06:30:00,5.65925,5.66182,5.65879,5.6599,390000000.0
2007-02-19 07:00:00,5.65981,5.6611,5.6575,5.6599,433000000.0
2007-02-19 07:30:00,5.65926,5.66313,5.65926,5.66104,367000000.0
2007-02-19 08:00:00,5.66055,5.66216,5.65671,5.65955,375000000.0
2007-02-19 08:30:00,5.65948,5.66111,5.657,5.66101,403000000.0
2007-02-19 09:00:00,5.66116,5.66906,5.65841,5.66854,409000000.0
2007-02-19 09:30:00,5.6683,5.66865,5.65933,5.66071,446000000.0
2007-02-19 10:00:00,5.66164,5.66702,5.66019,5.6644,389000000.0
2007-02-19 10:30:00,5.6646,5.66925,5.66363,5.66747,367000000.0
2007-02-19 11:00:00,5.66758,5.66959,5.66577,5.66784,402000000.0
2007-02-19 11:30:00,5.66809,5.66978,5.66281,5.66325,380000000.0
2007-02-19 12:00:00,5.66382,5.67284,5.66317,5.67226,370000000.0
2007-02-19 12:30:00,5.67242,5.67487,5.66801,5.67394,388000000.0
2007-02-19 13:00:00,5.67373,5.67445,5.66783,5.67014,440000000.0
2007-02-19 13:30:00,5.6698,5.67147,5.66758,5.67094,356000000.0
2007-02-19 14:00:00,5.67103,5.67271,5.66737,5.66793,381000000.0
2007-02-19 14:30:00,5.66752,5.67057,5.66682,5.66713,387000000.0
2007-02-19 15:00:00,5.66712,5.6715,5.66684,5.66932,403000000.0
2007-02-19 15:30:00,5.66948,5.67069,5.6673,5.6695,412000000.0
2007-02-19 16:00:00,5.66941,5.67174,5.66764,5.6697,377000000.0
2007-02-19 16:30:00,5.66971,5.67076,5.66757,5.66898,394000000.0
2007-02-19 17:00:00,5.66932,5.67059,5.66662,5.66825,380000000.0
2007-02-19 17:30:00,5.66773,5.66966,5.66475,5.66652,415000000.0
2007-02-19 18:00:00,5.66651,5.66825,5.66313,5.66513,394000000.0
2007-02-19 18:30:00,5.66469,5.66639,5.66286,5.66323,408000000.0
2007-02-19 19:00:00,5.66333,5.66534,5.66125,5.66156,409000000.0
2007-02-19 19:30:00,5.66153,5.66307,5.65995,5.6608,408000000.0
2007-02-19 20:00:00,5.66039,5.66304,5.65919,5.66172,390000000.0
2007-02-19 20:30:00,5.66163,5.66272,5.65919,5.66014,412000000.0
2007-02-19 21:00:00,5.65997,5.66119,5.65829,5.65857,378000000.0
2007-02-19 21:30:00,5.65869,5.66166,5.65802,5.65956,408000000.0
2007-02-19 22:00:00,5.65937,5.66116,5.65772,5.65967,411000000.0
2007-02-19 22:30:00,5.65911,5.66279,5.65838,5.65946,381000000.0
2007-02-19 23:00:00,5.66013,5.66172,5.65916,5.6596,389000000.0
2007-02-19 23:30:00,5.65976,5.66164,5.65891,5.6596,433000000.0
2007-02-20 00:00:00,5.66019,5.66127,5.65702,5.65913,386000000.0
2007-02-20 00:30:00,5.65958,5.66345,5.65885,5.66249,394000000.0
2007-02-20 01:00:00,5.66223,5.6631,5.66018,5.66195,380000000.0
2007-02-20 01:30:00,5.6619,5.66339,5.66056,5.66306,407000000.0
2007-02-20 02:00:00,5.66137,5.66291,5.65984,5.66155,419000000.0
2007-02-20 02:30:00,5.66135,5.66402,5.65949,5.66116,404000000.0
2007-02-20 03:00:00,5.66111,5.66355,5.65594,5.65831,398000000.0
2007-02-20 03:30:00,5.65776,5.65919,5.65464,5.65601,400000000.0
2007-02-20 04:00:00,5.65546,5.65606,5.64811,5.64954,385000000.0
2007-02-20 04:30:00,5.64917,5.65088,5.64667,5.64952,383000000.0
2007-02-20 05:00:00,5.64938,5.65246,5.6492,5.65074,405000000.0
2007-02-20 05:30:00,5.65061,5.65221,5.64899,5.65051,424000000.0
2007-02-20 06:00:00,5.65043,5.652,5.64689,5.64992,439000000.0
2007-02-20 06:30:00,5.65034,5.65253,5.64939,5.65143,390000000.0
2007-02-20 07:00:00,5.65168,5.65221,5.64835,5.65098,433000000.0
2007-02-20 07:30:00,5.6504,5.65242,5.64554,5.64836,367000000.0
2007-02-20 08:00:00,5.6471,5.65357,5.64681,5.65305,375000000.0
2007-02-20 08:30:00,5.6529,5.65438,5.65006,5.65312,403000000.0
2007-02-20 09:00:00,5.65318,5.65588,5.65137,5.65369,409000000.0
2007-02-20 09:30:00,5.6539,5.65929,5.65264,5.65822,446000000.0
2007-02-20 10:00:00,5.65987,5.66699,5.65717,5.66581,389000000.0
2007-02-20 10:30:00,5.66581,5.67065,5.6635,5.66478,367000000.0
2007-02-20 11:00:00,5.66417,5.66727,5.66245,5.66372,402000000.0
2007-02-20 11:30:00,5.66211,5.66434,5.65973,5.66132,380000000.0
2007-02-20 12:00:00,5.6617,5.66671,5.6612,5.66187,370000000.0
2007-02-20 12:30:00,5.66254,5.66561,5.65979,5.66455,388000000.0
2007-02-20 13:00:00,5.66556,5.66919,5.66341,5.66716,440000000.0
2007-02-20 13:30:00,5.66707,5.6714,5.66608,5.66877,356000000.0
2007-02-20 14:00:00,5.66812,5.67005,5.66582,5.66802,381000000.0
2007-02-20 14:30:00,5.66834,5.6696,5.66575,5.66636,387000000.0
2007-02-20 15:00:00,5.66656,5.66837,5.66186,5.66225,403000000.0
2007-02-20 15:30:00,5.66208,5.66677,5.66087,5.66644,412000000.0
2007-02-20 16:00:00,5.66602,5.66793,5.6642,5.66617,377000000.0
2007-02-20 16:30:00,5.66648,5.66926,5.66419,5.66886,394000000.0
2007-02-20 17:00:00,5.66953,5.67044,5.66504,5.66682,380000000.0
2007-02-20 17:30:00,5.66699,5.66855,5.66178,5.66253,415000000.0
2007-02-20 18:00:00,5.66252,5.66884,5.66083,5.66884,394000000.0
2007-02-20 18:30:00,5.66901,5.67188,5.66748,5.67068,408000000.0
2007-02-20 19:00:00,5.67103,5.6722,5.66822,5.67149,409000000.0
2007-02-20 19:30:00,5.67108,5.67247,5.66666,5.66823,408000000.0
2007-02-20 20:00:00,5.66777,5.66952,5.66622,5.66771,390000000.0
2007-02-20 20:30:00,5.66763,5.67058,5.66615,5.6694,412000000.0
2007-02-20 21:00:00,5.66947,5.67199,5.66735,5.66952,378000000.0
2007-02-20 21:30:00,5.6692,5.67079,5.66744,5.6696,408000000.0
2007-02-20 22:00:00,5.6694,5.67029,5.66675,5.66862,411000000.0
2007-02-20 22:30:00,5.66827,5.67,5.66717,5.66818,381000000.0
2007-02-20 23:00:00,5.66837,5.66934,5.66498,5.66629,389000000.0
2007-02-20 23:30:00,5.66781,5.66977,5.66629,5.66794,433000000.0
2007-02-21 00:00:00,5.66827,5.67084,5.66737,5.66846,386000000.0
2007-02-21 00:30:00,5.6687,5.67016,5.66769,5.66911,394000000.0
2007-02-21 01:00:00,5.66906,5.67074,5.66824,5.66975,380000000.0
2007-02-21 01:30:00,5.66971,5.67025,5.66338,5.66574,407000000.0
2007-02-21 02:00:00,5.66428,5.66756,5.66395,5.66615,419000000.0
2007-02-21 02:30:00,5.66584,5.66734,5.66352,5.66467,404000000.0
2007-02-21 03:00:00,5.66449,5.66691,5.66316,5.66572,398000000.0
2007-02-21 03:30:00,5.66571,5.66654,5.66388,5.66564,400000000.0
2007-02-21 04:00:00,5.66547,5.66629,5.66366,5.66471,385000000.0
2007-02-21 04:30:00,5.66414,5.6685,5.66405,5.66832,383000000.0
2007-02-21 05:00:00,5.66944,5.66972,5.66373,5.66487,405000000.0
2007-02-21 05:30:00,5.6648,5.66963,5.66311,5.66858,424000000.0
2007-02-21 06:00:00,5.66802,5.66976,5.66592,5.66663,439000000.0
2007-02-21 06:30:00,5.66687,5.66906,5.66562,5.66684,390000000.0
2007-02-21 07:00:00,5.6671,5.67038,5.66578,5.66578,433000000.0
2007-02-21 07:30:00,5.66633,5.66902,5.66341,5.66634,367000000.0
2007-02-21 08:00:00,5.66798,5.67049,5.66542,5.66692,375000000.0
2007-02-21 08:30:00,5.66685,5.66784,5.66379,5.66656,403000000.0
2007-02-21 09:00:00,5.66633,5.66804,5.65699,5.65961,409000000.0
2007-02-21 09:30:00,5.65736,5.66504,5.65659,5.66194,446000000.0
2007-02-21 10:00:00,5.66112,5.66627,5.65862,5.66388,389000000.0
2007-02-21 10:30:00,5.6636,5.66477,5.66005,5.66362,367000000.0
2007-02-21 11:00:00,5.66234,5.66601,5.66181,5.66486,402000000.0
2007-02-21 11:30:00,5.66475,5.66822,5.66318,5.66593,380000000.0
2007-02-21 12:00:00,5.66728,5.66824,5.66382,5.66533,370000000.0
2007-02-21 12:30:00,5.6655,5.6672,5.66193,5.66263,388000000.0
2007-02-21 13:00:00,5.66279,5.67318,5.66141,5.67189,440000000.0
2007-02-21 13:30:00,5.67217,5.67639,5.66968,5.66995,356000000.0
2007-02-21 14:00:00,5.67056,5.67273,5.66781,5.67183,381000000.0
2007-02-21 14:30:00,5.67179,5.67405,5.66557,5.66573,387000000.0
2007-02-21 15:00:00,5.66625,5.66847,5.66171,5.66308,403000000.0
2007-02-21 15:30:00,5.66404,5.67961,5.66404,5.67715,412000000.0
2007-02-21 16:00:00,5.67755,5.67922,5.67115,5.67588,377000000.0
2007-02-21 16:30:00,5.67638,5.67754,5.67209,5.67377,394000000.0
2007-02-21 17:00:00,5.67428,5.67473,5.66831,5.67293,380000000.0
2007-02-21 17:30:00,5.67287,5.67576,5.67108,5.67231,415000000.0
2007-02-21 18:00:00,5.67059,5.67439,5.66916,5.67098,394000000.0
2007-02-21 18:30:00,5.67113,5.67492,5.67007,5.67434,408000000.0
2007-02-21 19:00:00,5.67323,5.67549,5.67211,5.67426,409000000.0
2007-02-21 19:30:00,5.67425,5.67514,5.67132,5.67201,408000000.0
2007-02-21 20:00:00,5.67138,5.67251,5.66713,5.66769,390000000.0
2007-02-21 20:30:00,5.66878,5.66993,5.66669,5.66789,412000000.0
2007-02-21 21:00:00,5.6682,5.67035,5.66483,5.66581,378000000.0
2007-02-21 21:30:00,5.66595,5.6688,5.66509,5.66748,408000000.0
2007-02-21 22:00:00,5.66717,5.66976,5.66585,5.66976,411000000.0
2007-02-21 22:30:00,5.66979,5.66992,5.667,5.66745,381000000.0
2007-02-21 23:00:00,5.66817,5.66912,5.66651,5.66813,389000000.0
2007-02-21 23:30:00,5.66827,5.6687,5.66586,5.66816,433000000.0
2007-02-22 00:00:00,5.66798,5.66854,5.6659,5.66774,386000000.0
2007-02-22 00:30:00,5.66754,5.66798,5.66462,5.6653,394000000.0
2007-02-22 01:00:00,5.66521,5.66995,5.66521,5.6684,380000000.0
2007-02-22 01:30:00,5.66829,5.67031,5.6675,5.66781,407000000.0
2007-02-22 02:00:00,5.66832,5.67056,5.6675,5.66867,419000000.0
2007-02-22 02:30:00,5.66818,5.6704,5.66727,5.66956,404000000.0
2007-02-22 03:00:00,5.66969,5.66992,5.6665,5.66758,398000000.0
2007-02-22 03:30:00,5.66762,5.67041,5.66727,5.6692,400000000.0
2007-02-22 04:00:00,5.66976,5.67068,5.66814,5.66902,385000000.0
2007-02-22 04:30:00,5.66952,5.67236,5.66919,5.67048,383000000.0
2007-02-22 05:00:00,5.67046,5.67291,5.66918,5.67117,405000000.0
2007-02-22 05:30:00,5.67111,5.67193,5.66881,5.67076,424000000.0
2007-02-22 06:00:00,5.67072,5.67268,5.66856,5.67145,439000000.0
2007-02-22 06:30:00,5.67143,5.6731,5.66901,5.67217,390000000.0
2007-02-22 07:00:00,5.67241,5.67368,5.67024,5.67064,433000000.0
2007-02-22 07:30:00,5.67023,5.67337,5.67019,5.67281,367000000.0
2007-02-22 08:00:00,5.67216,5.67336,5.66876,5.67048,375000000.0
2007-02-22 08:30:00,5.6707,5.67351,5.66934,5.67187,403000000.0
2007-02-22 09:00:00,5.67179,5.67634,5.6714,5.67504,409000000.0
2007-02-22 09:30:00,5.67403,5.69068,5.67385,5.68965,446000000.0
2007-02-22 10:00:00,5.6887,5.69047,5.68502,5.68735,389000000.0
2007-02-22 10:30:00,5.68556,5.68927,5.68469,5.68801,367000000.0
2007-02-22 11:00:00,5.6875,5.68798,5.68166,5.6855,402000000.0
2007-02-22 11:30:00,5.68597,5.69283,5.68459,5.69282,380000000.0
2007-02-22 12:00:00,5.69296,5.6934,5.68741,5.69148,370000000.0
2007-02-22 12:30:00,5.69088,5.6932,5.68839,5.69093,388000000.0
2007-02-22 13:00:00,5.69056,5.69163,5.68604,5.69076,440000000.0
2007-02-22 13:30:00,5.69071,5.69091,5.6868,5.68847,356000000.0
2007-02-22 14:00:00,5.68857,5.69009,5.68528,5.6875,381000000.0
2007-02-22 14:30:00,5.68692,5.68817,5.68287,5.68343,387000000.0
2007-02-22 15:00:00,5.68393,5.68439,5.68023,5.6808,403000000.0
2007-02-22 15:30:00,5.68051,5.68645,5.67961,5.68451,412000000.0
2007-02-22 16:00:00,5.68449,5.6865,5.68183,5.68256,377000000.0
2007-02-22 16:30:00,5.68248,5.68523,5.68091,5.68091,394000000.0
2007-02-22 17:00:00,5.68262,5.68363,5.67878,5.68104,380000000.0
2007-02-22 17:30:00,5.6808,5.68249,5.67693,5.68204,415000000.0
2007-02-22 18:00:00,5.68145,5.6819,5.66699,5.6684,394000000.0
2007-02-22 18:30:00,5.66696,5.6722,5.66661,5.67124,408000000.0
2007-02-22 19:00:00,5.66983,5.67362,5.66944,5.67165,409000000.0
2007-02-22 19:30:00,5.6716,5.67699,5.6708,5.67286,408000000.0
2007-02-22 20:00:00,5.67117,5.67365,5.66858,5.67034,390000000.0
2007-02-22 20:30:00,5.67035,5.67354,5.66912,5.67271,412000000.0
2007-02-22 21:00:00,5.6729,5.6738,5.67063,5.67243,378000000.0
2007-02-22 21:30:00,5.67266,5.67364,5.6708,5.67314,408000000.0
2007-02-22 22:00:00,5.67325,5.67608,5.67172,5.67566,411000000.0
2007-02-22 22:30:00,5.67506,5.67601,5.67369,5.67531,381000000.0
2007-02-22 23:00:00,5.67385,5.67552,5.6691,5.67365,389000000.0
2007-02-22 23:30:00,5.67389,5.67524,5.67176,5.67305,433000000.0
2007-02-23 00:00:00,5.67328,5.67422,5.67164,5.67226,386000000.0
2007-02-23 00:30:00,5.67273,5.67459,5.67172,5.67208,394000000.0
2007-02-23 01:00:00,5.67226,5.67414,5.67116,5.67313,380000000.0
2007-02-23 01:30:00,5.67317,5.67509,5.67168,5.6742,407000000.0
2007-02-23 02:00:00,5.67411,5.67514,5.67162,5.67476,419000000.0
2007-02-23 02:30:00,5.67329,5.67533,5.67203,5.67378,404000000.0
2007-02-23 03:00:00,5.67357,5.67685,5.67265,5.67568,398000000.0
2007-02-23 03:30:00,5.67601,5.67669,5.67311,5.67584,400000000.0
2007-02-23 04:00:00,5.67589,5.67692,5.67386,5.67575,385000000.0
2007-02-23 04:30:00,5.67539,5.67809,5.67406,5.6761,383000000.0
2007-02-23 05:00:00,5.67628,5.67805,5.67507,5.67724,405000000.0
2007-02-23 05:30:00,5.67695,5.6779,5.67372,5.67429,424000000.0
2007-02-23 06:00:00,5.67439,5.67589,5.67237,5.67457,439000000.0
2007-02-23 06:30:00,5.6737,5.6759,5.6727,5.67384,390000000.0
2007-02-23 07:00:00,5.6745,5.67533,5.67264,5.67423,433000000.0
2007-02-23 07:30:00,5.67441,5.67517,5.67267,5.67491,367000000.0
2007-02-23 08:00:00,5.67419,5.67555,5.67237,5.67381,375000000.0
2007-02-23 08:30:00,5.67401,5.68098,5.67374,5.67752,403000000.0
2007-02-23 09:00:00,5.67685,5.67806,5.67238,5.67385,409000000.0
2007-02-23 09:30:00,5.67288,5.67482,5.67148,5.67318,446000000.0
2007-02-23 10:00:00,5.67346,5.67711,5.67157,5.67562,389000000.0
2007-02-23 10:30:00,5.67616,5.67717,5.67314,5.67501,367000000.0
2007-02-23 11:00:00,5.67478,5.68232,5.6737,5.68034,402000000.0
2007-02-23 11:30:00,5.67931,5.6837,5.67706,5.6786,380000000.0
2007-02-23 12:00:00,5.67907,5.68083,5.6751,5.67694,370000000.0
2007-02-23 12:30:00,5.67722,5.67939,5.67563,5.67863,388000000.0
2007-02-23 13:00:00,5.67887,5.681,5.67649,5.6781,440000000.0
2007-02-23 13:30:00,5.67763,5.68115,5.67676,5.67799,356000000.0
2007-02-23 14:00:00,5.6772,5.68175,5.6772,5.68061,381000000.0
2007-02-23 14:30:00,5.68036,5.68108,5.6719,5.67263,387000000.0
2007-02-23 15:00:00,5.67174,5.67336,5.66796,5.67075,403000000.0
2007-02-23 15:30:00,5.67048,5.67419,5.66883,5.66883,412000000.0
2007-02-23 16:00:00,5.67024,5.67095,5.65948,5.66231,377000000.0
2007-02-23 16:30:00,5.66261,5.66294,5.65259,5.65644,394000000.0
2007-02-23 17:00:00,5.65648,5.65733,5.64665,5.65003,380000000.0
2007-02-23 17:30:00,5.65046,5.65589,5.64719,5.65589,415000000.0
2007-02-23 18:00:00,5.65625,5.65986,5.65347,5.65475,394000000.0
2007-02-23 18:30:00,5.65315,5.65732,5.65254,5.65714,408000000.0
2007-02-23 19:00:00,5.65738,5.65786,5.65357,5.65482,409000000.0
2007-02-23 19:30:00,5.65457,5.65477,5.65057,5.65323,408000000.0
2007-02-23 20:00:00,5.65319,5.65495,5.65177,5.65258,390000000.0
2007-02-23 20:30:00,5.65304,5.6537,5.64927,5.65204,412000000.0
2007-02-23 21:00:00,5.6505,5.65484,5.65005,5.65387,378000000.0
2007-02-23 21:30:00,5.65345,5.65815,5.65345,5.65747,408000000.0
2007-02-23 22:00:00,5.65723,5.65789,5.65537,5.65608,411000000.0
2007-02-23 22:30:00,5.65575,5.65784,5.65499,5.65602,381000000.0
2007-02-23 23:00:00,5.656,5.65681,5.65191,5.65506,389000000.0
2007-02-23 23:30:00,5.65495,5.65572,5.65239,5.6547,433000000.0
2007-02-26 02:00:00,5.64892,5.65055,5.64415,5.64535,419000000.0
2007-02-26 02:30:00,5.64392,5.64792,5.64392,5.64537,404000000.0
2007-02-26 03:00:00,5.64552,5.64787,5.64404,5.6445,398000000.0
2007-02-26 03:30:00,5.64431,5.64674,5.64377,5.64422,400000000.0
2007-02-26 04:00:00,5.64434,5.64617,5.64364,5.64534,385000000.0
2007-02-26 04:30:00,5.64542,5.64604,5.64359,5.64442,383000000.0
2007-02-26 05:00:00,5.64458,5.64591,5.64209,5.64364,405000000.0
2007-02-26 05:30:00,5.64375,5.64591,5.64139,5.64283,424000000.0
2007-02-26 06:00:00,5.64333,5.64948,5.64333,5.64739,439000000.0
2007-02-26 06:30:00,5.64743,5.65016,5.64712,5.64776,390000000.0
2007-02-26 07:00:00,5.6493,5.64977,5.64681,5.64772,433000000.0
2007-02-26 07:30:00,5.64798,5.65099,5.64767,5.64834,367000000.0
2007-02-26 08:00:00,5.64849,5.65116,5.64769,5.64854,375000000.0
2007-02-26 08:30:00,5.64827,5.65028,5.64677,5.64914,403000000.0
2007-02-26 09:00:00,5.64933,5.65394,5.64799,5.65159,409000000.0
2007-02-26 09:30:00,5.65044,5.65428,5.64506,5.65071,446000000.0
2007-02-26 10:00:00,5.65012,5.65202,5.64757,5.65121,389000000.0
2007-02-26 10:30:00,5.65151,5.65814,5.65006,5.6571,367000000.0
2007-02-26 11:00:00,5.65712,5.65968,5.65324,5.65493,402000000.0
2007-02-26 11:30:00,5.6552,5.65677,5.65278,5.65346,380000000.0
2007-02-26 12:00:00,5.65535,5.65808,5.65366,5.6571,370000000.0
2007-02-26 12:30:00,5.65659,5.65659,5.65163,5.65454,388000000.0
2007-02-26 13:00:00,5.6546,5.658,5.65321,5.65728,440000000.0
2007-02-26 13:30:00,5.65717,5.66024,5.65583,5.65978,356000000.0
2007-02-26 14:00:00,5.65925,5.66132,5.65771,5.65873,381000000.0
2007-02-26 14:30:00,5.66058,5.66058,5.65423,5.65539,387000000.0
2007-02-26 15:00:00,5.65538,5.65853,5.6542,5.65678,403000000.0
2007-02-26 15:30:00,5.65616,5.6587,5.65344,5.65538,412000000.0
2007-02-26 16:00:00,5.65533,5.65662,5.65167,5.65401,377000000.0
2007-02-26 16:30:00,5.65249,5.65427,5.64816,5.65105,394000000.0
2007-02-26 17:00:00,5.65122,5.65486,5.65002,5.65376,380000000.0
2007-02-26 17:30:00,5.65427,5.65492,5.64943,5.65199,415000000.0
2007-02-26 18:00:00,5.65372,5.6557,5.65096,5.65294,394000000.0
2007-02-26 18:30:00,5.65336,5.6596,5.65272,5.65766,408000000.0
2007-02-26 19:00:00,5.65857,5.66038,5.65494,5.65729,409000000.0
2007-02-26 19:30:00,5.65759,5.66008,5.6541,5.6551,408000000.0
2007-02-26 20:00:00,5.65552,5.65637,5.65189,5.65403,390000000.0
2007-02-26 20:30:00,5.65349,5.6555,5.65202,5.65411,412000000.0
2007-02-26 21:00:00,5.65338,5.65432,5.64798,5.6489,378000000.0
2007-02-26 21:30:00,5.64963,5.65078,5.6452,5.64619,408000000.0
2007-02-26 22:00:00,5.64566,5.64764,5.64399,5.64489,411000000.0
2007-02-26 22:30:00,5.64457,5.64817,5.64392,5.64756,381000000.0
2007-02-26 23:00:00,5.64755,5.64791,5.64515,5.64605,389000000.0
2007-02-26 23:30:00,5.64605,5.64713,5.64405,5.6444,433000000.0
2007-02-27 00:00:00,5.64437,5.64701,5.64356,5.64356,386000000.0
2007-02-27 00:30:00,5.6434,5.6457,5.64183,5.64333,394000000.0
2007-02-27 01:00:00,5.64342,5.64585,5.64214,5.64294,380000000.0
2007-02-27 01:30:00,5.64312,5.64428,5.64156,5.64212,407000000.0
2007-02-27 02:00:00,5.64248,5.64359,5.64023,5.6418,419000000.0
2007-02-27 02:30:00,5.64168,5.64957,5.63858,5.6488,404000000.0
2007-02-27 03:00:00,5.64794,5.65113,5.6456,5.65021,398000000.0
2007-02-27 03:30:00,5.6499,5.65218,5.64832,5.6491,400000000.0
2007-02-27 04:00:00,5.64958,5.65118,5.64662,5.64743,385000000.0
2007-02-27 04:30:00,5.64792,5.6492,5.64596,5.64763,383000000.0
2007-02-27 05:00:00,5.64766,5.6481,5.64489,5.64639,405000000.0
2007-02-27 05:30:00,5.64605,5.6477,5.64493,5.6463,424000000.0
2007-02-27 06:00:00,5.64565,5.64902,5.64461,5.648,439000000.0
2007-02-27 06:30:00,5.64808,5.64918,5.64588,5.64802,390000000.0
2007-02-27 07:00:00,5.64795,5.64946,5.64687,5.64757,433000000.0
2007-02-27 07:30:00,5.64768,5.6494,5.64601,5.64779,367000000.0
2007-02-27 08:00:00,5.64817,5.65235,5.64649,5.65175,375000000.0
2007-02-27 08:30:00,5.65057,5.65448,5.64906,5.65274,403000000.0
2007-02-27 09:00:00,5.65184,5.65705,5.64934,5.65211,409000000.0
2007-02-27 09:30:00,5.65196,5.65713,5.65112,5.65332,446000000.0
2007-02-27 10:00:00,5.65325,5.65361,5.63158,5.63338,389000000.0
2007-02-27 10:30:00,5.63374,5.63589,5.62754,5.63255,367000000.0
2007-02-27 11:00:00,5.63384,5.6374,5.63183,5.63677,402000000.0
2007-02-27 11:30:00,5.6361,5.63787,5.63275,5.63691,380000000.0
2007-02-27 12:00:00,5.63751,5.63882,5.63231,5.63411,370000000.0
2007-02-27 12:30:00,5.63388,5.63861,5.63232,5.63667,388000000.0
2007-02-27 13:00:00,5.63424,5.6393,5.63316,5.63792,440000000.0
2007-02-27 13:30:00,5.63778,5.64059,5.63263,5.63305,356000000.0
2007-02-27 14:00:00,5.63306,5.63566,5.63239,5.63338,381000000.0
2007-02-27 14:30:00,5.63398,5.63473,5.62891,5.63067,387000000.0
2007-02-27 15:00:00,5.63094,5.63108,5.62572,5.62681,403000000.0
2007-02-27 15:30:00,5.62769,5.62769,5.6205,5.62336,412000000.0
2007-02-27 16:00:00,5.62224,5.62694,5.6213,5.62464,377000000.0
2007-02-27 16:30:00,5.62506,5.62588,5.61867,5.62144,394000000.0
2007-02-27 17:00:00,5.62137,5.63162,5.62121,5.62664,380000000.0
2007-02-27 17:30:00,5.62689,5.62722,5.61919,5.62069,415000000.0
2007-02-27 18:00:00,5.62013,5.62614,5.61985,5.62362,394000000.0
2007-02-27 18:30:00,5.6233,5.6233,5.61881,5.61993,408000000.0
2007-02-27 19:00:00,5.61959,5.62149,5.61415,5.61862,409000000.0
2007-02-27 19:30:00,5.61781,5.62393,5.6164,5.62051,408000000.0
2007-02-27 20:00:00,5.62038,5.62268,5.61841,5.62185,390000000.0
2007-02-27 20:30:00,5.6216,5.62411,5.61974,5.62379,412000000.0
2007-02-27 21:00:00,5.62298,5.62433,5.62009,5.62129,378000000.0
2007-02-27 21:30:00,5.62078,5.62265,5.61482,5.62092,408000000.0
2007-02-27 22:00:00,5.62067,5.62545,5.61528,5.62345,411000000.0
2007-02-27 22:30:00,5.62246,5.62569,5.61813,5.62524,381000000.0
2007-02-27 23:00:00,5.62513,5.62582,5.62036,5.62146,389000000.0
2007-02-27 23:30:00,5.62194,5.62227,5.61888,5.62101,433000000.0
2007-02-28 00:00:00,5.62127,5.62475,5.62071,5.62409,386000000.0
2007-02-28 00:30:00,5.62389,5.62422,5.62129,5.62216,394000000.0
2007-02-28 01:00:00,5.62236,5.62602,5.62178,5.62414,380000000.0
2007-02-28 01:30:00,5.62458,5.62742,5.62336,5.62598,407000000.0
2007-02-28 02:00:00,5.62606,5.62789,5.62372,5.62615,419000000.0
2007-02-28 02:30:00,5.62588,5.62954,5.62225,5.62772,404000000.0
2007-02-28 03:00:00,5.62913,5.63474,5.62745,5.63234,398000000.0
2007-02-28 03:30:00,5.63198,5.63376,5.63001,5.63171,400000000.0
2007-02-28 04:00:00,5.63157,5.63464,5.63069,5.63235,385000000.0
2007-02-28 04:30:00,5.63232,5.63369,5.62944,5.63138,383000000.0
2007-02-28 05:00:00,5.63108,5.63447,5.62978,5.63392,405000000.0
2007-02-28 05:30:00,5.63336,5.63456,5.63162,5.63249,424000000.0
2007-02-28 06:00:00,5.63241,5.63387,5.63051,5.63105,439000000.0
2007-02-28 06:30:00,5.63146,5.63264,5.62889,5.62953,390000000.0
2007-02-28 07:00:00,5.63003,5.63185,5.62854,5.63055,433000000.0
2007-02-28 07:30:00,5.63047,5.63387,5.62991,5.63266,367000000.0
2007-02-28 08:00:00,5.63322,5.63559,5.63008,5.63298,375000000.0
2007-02-28 08:30:00,5.63298,5.63356,5.62735,5.63046,403000000.0
2007-02-28 09:00:00,5.6302,5.64194,5.6302,5.6342,409000000.0
2007-02-28 09:30:00,5.6333,5.63578,5.62952,5.63461,446000000.0
2007-02-28 10:00:00,5.63581,5.64418,5.633,5.64248,389000000.0
2007-02-28 10:30:00,5.64292,5.64536,5.63945,5.64074,367000000.0
2007-02-28 11:00:00,5.63981,5.64445,5.63837,5.64157,402000000.0
2007-02-28 11:30:00,5.64109,5.64643,5.64006,5.64638,380000000.0
2007-02-28 12:00:00,5.64661,5.64828,5.6442,5.64693,370000000.0
2007-02-28 12:30:00,5.64705,5.64705,5.64244,5.64385,388000000.0
2007-02-28 13:00:00,5.64345,5.64394,5.63913,5.64287,440000000.0
2007-02-28 13:30:00,5.64277,5.64418,5.63963,5.64373,356000000.0
2007-02-28 14:00:00,5.64385,5.64436,5.63814,5.64106,381000000.0
2007-02-28 14:30:00,5.64021,5.64171,5.63591,5.63735,387000000.0
2007-02-28 15:00:00,5.63689,5.63712,5.63002,5.63205,403000000.0
2007-02-28 15:30:00,5.6315,5.63556,5.62768,5.63315,412000000.0
2007-02-28 16:00:00,5.63281,5.63707,5.62929,5.63582,377000000.0
2007-02-28 16:30:00,5.63573,5.64073,5.63123,5.636,394000000.0
2007-02-28 17:00:00,5.63764,5.63958,5.6316,5.63904,380000000.0
2007-02-28 17:30:00,5.63917,5.64433,5.63344,5.63589,415000000.0
2007-02-28 18:00:00,5.63447,5.64063,5.62922,5.63323,394000000.0
2007-02-28 18:30:00,5.63402,5.63619,5.62429,5.62571,408000000.0
2007-02-28 19:00:00,5.62689,5.63317,5.62506,5.63317,409000000.0
2007-02-28 19:30:00,5.63217,5.6338,5.62632,5.62844,408000000.0
2007-02-28 20:00:00,5.62832,5.63054,5.62498,5.62826,390000000.0
2007-02-28 20:30:00,5.62931,5.63019,5.62407,5.62852,412000000.0
2007-02-28 21:00:00,5.62867,5.62903,5.62422,5.62625,378000000.0
2007-02-28 21:30:00,5.62563,5.62788,5.6238,5.6256,408000000.0
2007-02-28 22:00:00,5.62642,5.62793,5.62438,5.62478,411000000.0
2007-02-28 22:30:00,5.62483,5.62793,5.62342,5.62353,381000000.0
2007-02-28 23:00:00,5.62398,5.62578,5.62271,5.62425,389000000.0
2007-02-28 23:30:00,5.6243,5.62744,5.62368,5.62616,433000000.0
2007-03-01 00:00:00,5.62622,5.62813,5.62383,5.62724,386000000.0
2007-03-01 00:30:00,5.62719,5.62903,5.62546,5.62794,394000000.0
2007-03-01 01:00:00,5.62823,5.63048,5.6262,5.62692,380000000.0
2007-03-01 01:30:00,5.62717,5.62803,5.62261,5.62742,407000000.0
2007-03-01 02:00:00,5.62704,5.62908,5.62365,5.62806,419000000.0
2007-03-01 02:30:00,5.62858,5.6292,5.62333,5.62333,404000000.0
2007-03-01 03:00:00,5.623,5.62717,5.623,5.62632,398000000.0
2007-03-01 03:30:00,5.62657,5.62829,5.62455,5.62501,400000000.0
2007-03-01 04:00:00,5.62548,5.62714,5.62187,5.62368,385000000.0
2007-03-01 04:30:00,5.62296,5.62751,5.62177,5.62447,383000000.0
2007-03-01 05:00:00,5.62458,5.62799,5.6244,5.62736,405000000.0
2007-03-01 05:30:00,5.62706,5.62969,5.62457,5.62969,424000000.0
2007-03-01 06:00:00,5.62985,5.63113,5.62823,5.62885,439000000.0
2007-03-01 06:30:00,5.62959,5.6326,5.62746,5.62868,390000000.0
2007-03-01 07:00:00,5.62837,5.63007,5.62725,5.62892,433000000.0
2007-03-01 07:30:00,5.62896,5.63036,5.62723,5.63028,367000000.0
2007-03-01 08:00:00,5.62909,5.63238,5.62862,5.63068,375000000.0
2007-03-01 08:30:00,5.63039,5.63378,5.6276,5.63319,403000000.0
2007-03-01 09:00:00,5.63321,5.63784,5.63121,5.63341,409000000.0
2007-03-01 09:30:00,5.63292,5.63507,5.62631,5.62776,446000000.0
2007-03-01 10:00:00,5.62893,5.6301,5.62271,5.62475,389000000.0
2007-03-01 10:30:00,5.62547,5.6298,5.62097,5.62526,367000000.0
2007-03-01 11:00:00,5.62414,5.62882,5.6224,5.62653,402000000.0
2007-03-01 11:30:00,5.62683,5.63269,5.62367,5.6304,380000000.0
2007-03-01 12:00:00,5.63145,5.63237,5.62765,5.62872,370000000.0
2007-03-01 12:30:00,5.62673,5.6306,5.62605,5.62946,388000000.0
2007-03-01 13:00:00,5.63016,5.63201,5.62808,5.63076,440000000.0
2007-03-01 13:30:00,5.63095,5.63266,5.62863,5.63049,356000000.0
2007-03-01 14:00:00,5.63119,5.63159,5.62731,5.63067,381000000.0
2007-03-01 14:30:00,5.63015,5.63131,5.62588,5.62809,387000000.0
2007-03-01 15:00:00,5.6279,5.63065,5.62338,5.62843,403000000.0
2007-03-01 15:30:00,5.63143,5.63392,5.62504,5.62915,412000000.0
2007-03-01 16:00:00,5.63131,5.63276,5.62697,5.6291,377000000.0
2007-03-01 16:30:00,5.62982,5.63447,5.62673,5.6335,394000000.0
2007-03-01 17:00:00,5.63625,5.65161,5.6354,5.64644,380000000.0
2007-03-01 17:30:00,5.64664,5.65475,5.64519,5.65235,415000000.0
2007-03-01 18:00:00,5.65415,5.6575,5.65033,5.65033,394000000.0
2007-03-01 18:30:00,5.65099,5.65281,5.64528,5.64947,408000000.0
2007-03-01 19:00:00,5.6478,5.65315,5.64519,5.64621,409000000.0
2007-03-01 19:30:00,5.6466,5.65007,5.64522,5.64942,408000000.0
2007-03-01 20:00:00,5.64876,5.65128,5.64709,5.64857,390000000.0
2007-03-01 20:30:00,5.64856,5.65007,5.64165,5.64591,412000000.0
2007-03-01 21:00:00,5.647,5.64754,5.64205,5.6444,378000000.0
2007-03-01 21:30:00,5.64417,5.64417,5.63916,5.63958,408000000.0
2007-03-01 22:00:00,5.63931,5.64315,5.63845,5.64315,411000000.0
2007-03-01 22:30:00,5.6435,5.64502,5.64119,5.64426,381000000.0
2007-03-01 23:00:00,5.64502,5.64522,5.64271,5.64407,389000000.0
2007-03-01 23:30:00,5.64475,5.6476,5.64279,5.64363,433000000.0
2007-03-02 00:00:00,5.64349,5.6495,5.64262,5.64844,386000000.0
2007-03-02 00:30:00,5.64873,5.65017,5.6454,5.64819,394000000.0
2007-03-02 01:00:00,5.64834,5.65254,5.6475,5.65054,380000000.0
2007-03-02 01:30:00,5.65009,5.65332,5.6489,5.65119,407000000.0
2007-03-02 02:00:00,5.65065,5.6518,5.64855,5.65062,419000000.0
2007-03-02 02:30:00,5.65022,5.65252,5.64921,5.65107,404000000.0
2007-03-02 03:00:00,5.65056,5.65219,5.64858,5.64996,398000000.0
2007-03-02 03:30:00,5.65,5.65254,5.64927,5.65129,400000000.0
2007-03-02 04:00:00,5.65101,5.65289,5.65002,5.65149,385000000.0
2007-03-02 04:30:00,5.65104,5.6528,5.6498,5.65158,383000000.0
2007-03-02 05:00:00,5.65127,5.65222,5.6494,5.65092,405000000.0
2007-03-02 05:30:00,5.65079,5.65227,5.64844,5.65039,424000000.0
2007-03-02 06:00:00,5.64963,5.65177,5.64876,5.64899,439000000.0
2007-03-02 06:30:00,5.64893,5.65127,5.64878,5.65024,390000000.0
2007-03-02 07:00:00,5.65017,5.65072,5.64802,5.64912,433000000.0
2007-03-02 07:30:00,5.65026,5.65117,5.64852,5.65,367000000.0
2007-03-02 08:00:00,5.64982,5.65213,5.64744,5.65037,375000000.0
2007-03-02 08:30:00,5.65043,5.65299,5.64892,5.6508,403000000.0
2007-03-02 09:00:00,5.65075,5.6541,5.64802,5.64889,409000000.0
2007-03-02 09:30:00,5.64828,5.64969,5.64481,5.64736,446000000.0
2007-03-02 10:00:00,5.64825,5.65174,5.64636,5.65043,389000000.0
2007-03-02 10:30:00,5.65019,5.65544,5.65018,5.65171,367000000.0
2007-03-02 11:00:00,5.65086,5.65795,5.64778,5.656,402000000.0
2007-03-02 11:30:00,5.65687,5.66242,5.65477,5.65862,380000000.0
2007-03-02 12:00:00,5.65885,5.66006,5.65416,5.65507,370000000.0
2007-03-02 12:30:00,5.6554,5.65559,5.65222,5.65319,388000000.0
2007-03-02 13:00:00,5.65314,5.65739,5.6521,5.65514,440000000.0
2007-03-02 13:30:00,5.65493,5.65739,5.65194,5.65373,356000000.0
2007-03-02 14:00:00,5.65437,5.65622,5.64879,5.65093,381000000.0
2007-03-02 14:30:00,5.65198,5.65607,5.64887,5.65296,387000000.0
2007-03-02 15:00:00,5.65269,5.65364,5.64928,5.6508,403000000.0
2007-03-02 15:30:00,5.64849,5.65248,5.6454,5.64641,412000000.0
2007-03-02 16:00:00,5.64531,5.65085,5.64484,5.64888,377000000.0
2007-03-02 16:30:00,5.64771,5.65066,5.64254,5.64883,394000000.0
2007-03-02 17:00:00,5.65033,5.65378,5.6444,5.65222,380000000.0
2007-03-02 17:30:00,5.65234,5.65419,5.64608,5.64882,415000000.0
2007-03-02 18:00:00,5.65007,5.65104,5.64218,5.64374,394000000.0
2007-03-02 18:30:00,5.64309,5.65017,5.64123,5.64426,408000000.0
2007-03-02 19:00:00,5.6448,5.64964,5.63863,5.63993,409000000.0
2007-03-02 19:30:00,5.63893,5.64406,5.63642,5.64074,408000000.0
2007-03-02 20:00:00,5.64037,5.64506,5.63763,5.6405,390000000.0
2007-03-02 20:30:00,5.64134,5.64261,5.63519,5.63886,412000000.0
2007-03-02 21:00:00,5.63888,5.63948,5.63502,5.63737,378000000.0
2007-03-02 21:30:00,5.63854,5.64109,5.63504,5.63991,408000000.0
2007-03-02 22:00:00,5.63993,5.64088,5.63654,5.64014,411000000.0
2007-03-02 22:30:00,5.63914,5.64024,5.63782,5.63944,381000000.0
2007-03-02 23:00:00,5.63942,5.64053,5.63749,5.6391,389000000.0
2007-03-02 23:30:00,5.63905,5.64055,5.63783,5.63874,433000000.0
2007-03-05 02:00:00,5.64307,5.64519,5.63841,5.64255,419000000.0
2007-03-05 02:30:00,5.64264,5.64966,5.64024,5.64788,404000000.0
2007-03-05 03:00:00,5.64633,5.65566,5.64555,5.65454,398000000.0
2007-03-05 03:30:00,5.65512,5.67025,5.65362,5.66794,400000000.0
2007-03-05 04:00:00,5.66854,5.67065,5.66105,5.66355,385000000.0
2007-03-05 04:30:00,5.66317,5.66623,5.66058,5.66241,383000000.0
2007-03-05 05:00:00,5.66272,5.66316,5.65775,5.65964,405000000.0
2007-03-05 05:30:00,5.66093,5.66148,5.65615,5.65921,424000000.0
2007-03-05 06:00:00,5.65984,5.66113,5.65689,5.66065,439000000.0
2007-03-05 06:30:00,5.66061,5.66262,5.65571,5.65872,390000000.0
2007-03-05 07:00:00,5.65902,5.65953,5.64955,5.65175,433000000.0
2007-03-05 07:30:00,5.65092,5.65345,5.6466,5.65339,367000000.0
2007-03-05 08:00:00,5.6526,5.65311,5.64896,5.65168,375000000.0
2007-03-05 08:30:00,5.65174,5.66051,5.65155,5.65933,403000000.0
2007-03-05 09:00:00,5.66086,5.66448,5.6563,5.65887,409000000.0
2007-03-05 09:30:00,5.65795,5.66274,5.65291,5.65955,446000000.0
2007-03-05 10:00:00,5.65899,5.66676,5.65528,5.66552,389000000.0
2007-03-05 10:30:00,5.66494,5.66986,5.66365,5.66638,367000000.0
2007-03-05 11:00:00,5.66734,5.66904,5.66357,5.66562,402000000.0
2007-03-05 11:30:00,5.66591,5.66753,5.66164,5.66419,380000000.0
2007-03-05 12:00:00,5.66359,5.67203,5.66332,5.66665,370000000.0
2007-03-05 12:30:00,5.66626,5.67178,5.66388,5.67178,388000000.0
2007-03-05 13:00:00,5.67135,5.67788,5.66997,5.67675,440000000.0
2007-03-05 13:30:00,5.67648,5.68576,5.67566,5.68159,356000000.0
2007-03-05 14:00:00,5.68104,5.68299,5.67835,5.68017,381000000.0
2007-03-05 14:30:00,5.67986,5.68733,5.67598,5.68608,387000000.0
2007-03-05 15:00:00,5.68602,5.69026,5.68058,5.68417,403000000.0
2007-03-05 15:30:00,5.68419,5.68803,5.68279,5.68547,412000000.0
2007-03-05 16:00:00,5.68568,5.69108,5.68371,5.68617,377000000.0
2007-03-05 16:30:00,5.68634,5.688,5.6785,5.6792,394000000.0
2007-03-05 17:00:00,5.67966,5.6803,5.67335,5.67589,380000000.0
2007-03-05 17:30:00,5.6743,5.68005,5.6712,5.68005,415000000.0
2007-03-05 18:00:00,5.67943,5.68053,5.67265,5.67555,394000000.0
2007-03-05 18:30:00,5.67591,5.68294,5.67368,5.68211,408000000.0
2007-03-05 19:00:00,5.6827,5.68364,5.67626,5.68209,409000000.0
2007-03-05 19:30:00,5.68276,5.68525,5.6761,5.68352,408000000.0
2007-03-05 20:00:00,5.68355,5.68452,5.67949,5.68126,390000000.0
2007-03-05 20:30:00,5.68108,5.6837,5.67874,5.68059,412000000.0
2007-03-05 21:00:00,5.68021,5.68222,5.6782,5.68149,378000000.0
2007-03-05 21:30:00,5.68146,5.6833,5.67751,5.67939,408000000.0
2007-03-05 22:00:00,5.67901,5.6817,5.6782,5.67986,411000000.0
2007-03-05 22:30:00,5.68053,5.68226,5.67923,5.68071,381000000.0
2007-03-05 23:00:00,5.68114,5.68314,5.68041,5.68177,389000000.0
2007-03-05 23:30:00,5.68223,5.68402,5.68097,5.68173,433000000.0
2007-03-06 00:00:00,5.68306,5.68396,5.67793,5.67862,386000000.0
2007-03-06 00:30:00,5.67999,5.68707,5.67803,5.68577,394000000.0
2007-03-06 01:00:00,5.68542,5.686,5.68231,5.68257,380000000.0
2007-03-06 01:30:00,5.68265,5.68528,5.68245,5.68413,407000000.0
2007-03-06 02:00:00,5.68417,5.68588,5.67398,5.67577,419000000.0
2007-03-06 02:30:00,5.67525,5.68035,5.67267,5.67918,404000000.0
2007-03-06 03:00:00,5.679,5.68105,5.67636,5.67882,398000000.0
2007-03-06 03:30:00,5.67898,5.68344,5.67691,5.68176,400000000.0
2007-03-06 04:00:00,5.68151,5.6858,5.68031,5.68066,385000000.0
2007-03-06 04:30:00,5.68095,5.68321,5.67366,5.67409,383000000.0
2007-03-06 05:00:00,5.67491,5.6781,5.67155,5.67405,405000000.0
2007-03-06 05:30:00,5.6734,5.67643,5.67202,5.67251,424000000.0
2007-03-06 06:00:00,5.67299,5.67477,5.67026,5.67377,439000000.0
2007-03-06 06:30:00,5.67455,5.67835,5.67172,5.67677,390000000.0
2007-03-06 07:00:00,5.67593,5.67834,5.67474,5.6769,433000000.0
2007-03-06 07:30:00,5.67847,5.67928,5.67349,5.67456,367000000.0
2007-03-06 08:00:00,5.67376,5.67693,5.67247,5.67487,375000000.0
2007-03-06 08:30:00,5.67603,5.68154,5.67176,5.68014,403000000.0
2007-03-06 09:00:00,5.67824,5.67968,5.67006,5.67144,409000000.0
2007-03-06 09:30:00,5.6713,5.67536,5.66663,5.66941,446000000.0
2007-03-06 10:00:00,5.66854,5.67207,5.66535,5.66786,389000000.0
2007-03-06 10:30:00,5.66648,5.67001,5.66621,5.66773,367000000.0
2007-03-06 11:00:00,5.66834,5.67398,5.66679,5.66949,402000000.0
2007-03-06 11:30:00,5.67046,5.67366,5.66886,5.67311,380000000.0
2007-03-06 12:00:00,5.67351,5.67752,5.67249,5.67504,370000000.0
2007-03-06 12:30:00,5.67517,5.67564,5.67101,5.67147,388000000.0
2007-03-06 13:00:00,5.67277,5.676,5.67124,5.67405,440000000.0
2007-03-06 13:30:00,5.6739,5.67627,5.67016,5.6712,356000000.0
2007-03-06 14:00:00,5.67236,5.6772,5.67076,5.67408,381000000.0
2007-03-06 14:30:00,5.67442,5.68012,5.67393,5.6785,387000000.0
2007-03-06 15:00:00,5.6787,5.68096,5.67657,5.678,403000000.0
2007-03-06 15:30:00,5.67821,5.68396,5.67758,5.68318,412000000.0
2007-03-06 16:00:00,5.6835,5.68466,5.67932,5.68353,377000000.0
2007-03-06 16:30:00,5.68275,5.68342,5.67737,5.67819,394000000.0
2007-03-06 17:00:00,5.67807,5.68064,5.6757,5.67954,380000000.0
2007-03-06 17:30:00,5.6787,5.67956,5.6735,5.676,415000000.0
2007-03-06 18:00:00,5.67756,5.67831,5.673,5.67455,394000000.0
2007-03-06 18:30:00,5.67477,5.67881,5.67183,5.67183,408000000.0
2007-03-06 19:00:00,5.67343,5.67819,5.67195,5.67405,409000000.0
2007-03-06 19:30:00,5.67408,5.67791,5.67307,5.67674,408000000.0
2007-03-06 20:00:00,5.67722,5.67744,5.67333,5.67527,390000000.0
2007-03-06 20:30:00,5.67539,5.67735,5.67384,5.67604,412000000.0
2007-03-06 21:00:00,5.67712,5.67744,5.67102,5.67201,378000000.0
2007-03-06 21:30:00,5.67157,5.67346,5.66896,5.67155,408000000.0
2007-03-06 22:00:00,5.66981,5.67181,5.66692,5.66852,411000000.0
2007-03-06 22:30:00,5.66813,5.67073,5.66756,5.66862,381000000.0
2007-03-06 23:00:00,5.66892,5.67075,5.66637,5.66957,389000000.0
2007-03-06 23:30:00,5.66957,5.67069,5.66672,5.66753,433000000.0
2007-03-07 00:00:00,5.66893,5.66982,5.66598,5.66765,386000000.0
2007-03-07 00:30:00,5.66841,5.66901,5.66617,5.66695,394000000.0
2007-03-07 01:00:00,5.66654,5.66848,5.66167,5.6646,380000000.0
2007-03-07 01:30:00,5.66458,5.66597,5.66257,5.66296,407000000.0
2007-03-07 02:00:00,5.66289,5.66523,5.66256,5.66293,419000000.0
2007-03-07 02:30:00,5.66316,5.66574,5.66207,5.66357,404000000.0
2007-03-07 03:00:00,5.66409,5.67037,5.66409,5.66972,398000000.0
2007-03-07 03:30:00,5.66973,5.67336,5.66765,5.66872,400000000.0
2007-03-07 04:00:00,5.66885,5.67068,5.6661,5.66725,385000000.0
2007-03-07 04:30:00,5.66756,5.66995,5.66648,5.66712,383000000.0
2007-03-07 05:00:00,5.66718,5.67284,5.66713,5.67026,405000000.0
2007-03-07 05:30:00,5.66989,5.67096,5.66641,5.668,424000000.0
2007-03-07 06:00:00,5.66788,5.66939,5.66353,5.66439,439000000.0
2007-03-07 06:30:00,5.66448,5.66788,5.66293,5.66668,390000000.0
2007-03-07 07:00:00,5.66642,5.67126,5.66642,5.66902,433000000.0
2007-03-07 07:30:00,5.66811,5.67083,5.66623,5.66798,367000000.0
2007-03-07 08:00:00,5.6679,5.66993,5.66662,5.66862,375000000.0
2007-03-07 08:30:00,5.66889,5.67185,5.66659,5.67185,403000000.0
2007-03-07 09:00:00,5.67029,5.6755,5.66906,5.66957,409000000.0
2007-03-07 09:30:00,5.66918,5.67219,5.66606,5.66976,446000000.0
2007-03-07 10:00:00,5.66945,5.67315,5.66852,5.66949,389000000.0
2007-03-07 10:30:00,5.66993,5.67484,5.66793,5.67237,367000000.0
2007-03-07 11:00:00,5.67224,5.67406,5.66943,5.67151,402000000.0
2007-03-07 11:30:00,5.67141,5.67241,5.66808,5.67083,380000000.0
2007-03-07 12:00:00,5.67053,5.67146,5.66702,5.66934,370000000.0
2007-03-07 12:30:00,5.66953,5.67181,5.66796,5.6697,388000000.0
2007-03-07 13:00:00,5.66907,5.67055,5.6674,5.66798,440000000.0
2007-03-07 13:30:00,5.66689,5.66984,5.66655,5.6683,356000000.0
2007-03-07 14:00:00,5.66795,5.67012,5.66437,5.66708,381000000.0
2007-03-07 14:30:00,5.66693,5.66693,5.66191,5.66269,387000000.0
2007-03-07 15:00:00,5.66266,5.66702,5.66006,5.66401,403000000.0
2007-03-07 15:30:00,5.66524,5.66576,5.66089,5.66417,412000000.0
2007-03-07 16:00:00,5.66306,5.6649,5.66022,5.663,377000000.0
2007-03-07 16:30:00,5.66415,5.66532,5.66033,5.66148,394000000.0
2007-03-07 17:00:00,5.66199,5.6624,5.65652,5.65923,380000000.0
2007-03-07 17:30:00,5.65953,5.66046,5.65433,5.65939,415000000.0
2007-03-07 18:00:00,5.65944,5.66407,5.65776,5.66054,394000000.0
2007-03-07 18:30:00,5.6609,5.66182,5.65726,5.6586,408000000.0
2007-03-07 19:00:00,5.65891,5.6612,5.65662,5.661,409000000.0
2007-03-07 19:30:00,5.66086,5.66119,5.65421,5.65968,408000000.0
2007-03-07 20:00:00,5.6593,5.66171,5.65672,5.65771,390000000.0
2007-03-07 20:30:00,5.65738,5.65792,5.65331,5.65485,412000000.0
2007-03-07 21:00:00,5.65448,5.65482,5.64557,5.64708,378000000.0
2007-03-07 21:30:00,5.64653,5.64786,5.6418,5.64329,408000000.0
2007-03-07 22:00:00,5.64397,5.64614,5.64233,5.64554,411000000.0
2007-03-07 22:30:00,5.64612,5.64679,5.64236,5.64404,381000000.0
2007-03-07 23:00:00,5.64403,5.647,5.64278,5.64434,389000000.0
2007-03-07 23:30:00,5.64447,5.64682,5.644,5.6456,433000000.0
2007-03-08 00:00:00,5.64593,5.64607,5.64358,5.64476,386000000.0
2007-03-08 00:30:00,5.64491,5.6481,5.64337,5.64427,394000000.0
2007-03-08 01:00:00,5.64405,5.65077,5.64384,5.64966,380000000.0
2007-03-08 01:30:00,5.64913,5.65007,5.64474,5.64579,407000000.0
2007-03-08 02:00:00,5.64641,5.64779,5.64449,5.64624,419000000.0
2007-03-08 02:30:00,5.64575,5.65097,5.64508,5.64948,404000000.0
2007-03-08 03:00:00,5.6496,5.65086,5.64603,5.64614,398000000.0
2007-03-08 03:30:00,5.64661,5.64958,5.64639,5.64933,400000000.0
2007-03-08 04:00:00,5.64839,5.64934,5.64558,5.64666,385000000.0
2007-03-08 04:30:00,5.6461,5.64862,5.64526,5.64696,383000000.0
2007-03-08 05:00:00,5.64729,5.64911,5.64355,5.64763,405000000.0
2007-03-08 05:30:00,5.64684,5.65121,5.64599,5.65031,424000000.0
2007-03-08 06:00:00,5.65044,5.65159,5.64495,5.64598,439000000.0
2007-03-08 06:30:00,5.64684,5.64735,5.6438,5.64686,390000000.0
2007-03-08 07:00:00,5.64533,5.64953,5.64496,5.64804,433000000.0
2007-03-08 07:30:00,5.64742,5.64917,5.64546,5.64811,367000000.0
2007-03-08 08:00:00,5.64764,5.64997,5.64649,5.6476,375000000.0
2007-03-08 08:30:00,5.64774,5.65008,5.64687,5.64711,403000000.0
2007-03-08 09:00:00,5.64666,5.65118,5.64401,5.64834,409000000.0
2007-03-08 09:30:00,5.64816,5.65036,5.64539,5.64824,446000000.0
2007-03-08 10:00:00,5.65086,5.65314,5.64781,5.65115,389000000.0
2007-03-08 10:30:00,5.65148,5.65973,5.65089,5.658,367000000.0
2007-03-08 11:00:00,5.65762,5.65938,5.6549,5.65814,402000000.0
2007-03-08 11:30:00,5.65797,5.66061,5.65541,5.65622,380000000.0
2007-03-08 12:00:00,5.65646,5.65797,5.65475,5.65667,370000000.0
2007-03-08 12:30:00,5.65635,5.65927,5.65398,5.65526,388000000.0
2007-03-08 13:00:00,5.65689,5.65989,5.65517,5.6575,440000000.0
2007-03-08 13:30:00,5.65756,5.66148,5.65573,5.65911,356000000.0
2007-03-08 14:00:00,5.65996,5.66049,5.65245,5.65431,381000000.0
2007-03-08 14:30:00,5.65364,5.66039,5.65204,5.65703,387000000.0
2007-03-08 15:00:00,5.65765,5.65885,5.65181,5.65286,403000000.0
2007-03-08 15:30:00,5.6534,5.66348,5.65023,5.6612,412000000.0
2007-03-08 16:00:00,5.66046,5.67178,5.65543,5.66964,377000000.0
2007-03-08 16:30:00,5.67177,5.67177,5.66505,5.66912,394000000.0
2007-03-08 17:00:00,5.66757,5.67004,5.66527,5.66868,380000000.0
2007-03-08 17:30:00,5.66847,5.67156,5.66437,5.66965,415000000.0
2007-03-08 18:00:00,5.66908,5.66908,5.6621,5.6651,394000000.0
2007-03-08 18:30:00,5.6647,5.67105,5.66195,5.66757,408000000.0
2007-03-08 19:00:00,5.66807,5.67108,5.66606,5.66807,409000000.0
2007-03-08 19:30:00,5.66735,5.66897,5.66451,5.66604,408000000.0
2007-03-08 20:00:00,5.66569,5.66914,5.6652,5.66787,390000000.0
2007-03-08 20:30:00,5.66664,5.66948,5.66559,5.66733,412000000.0
2007-03-08 21:00:00,5.66709,5.66871,5.66562,5.6668,378000000.0
2007-03-08 21:30:00,5.66655,5.6674,5.66021,5.66436,408000000.0
2007-03-08 22:00:00,5.66469,5.66751,5.66315,5.66595,411000000.0
2007-03-08 22:30:00,5.66568,5.66706,5.66421,5.66511,381000000.0
2007-03-08 23:00:00,5.66477,5.67016,5.6645,5.66688,389000000.0
2007-03-08 23:30:00,5.66593,5.66827,5.66452,5.66497,433000000.0
2007-03-09 00:00:00,5.66554,5.66773,5.66405,5.66645,386000000.0
2007-03-09 00:30:00,5.66495,5.66699,5.66355,5.66438,394000000.0
2007-03-09 01:00:00,5.66396,5.66709,5.66253,5.66473,380000000.0
2007-03-09 01:30:00,5.66444,5.66533,5.6618,5.6628,407000000.0
2007-03-09 02:00:00,5.66294,5.66525,5.6622,5.66473,419000000.0
2007-03-09 02:30:00,5.66486,5.66566,5.66106,5.66177,404000000.0
2007-03-09 03:00:00,5.66207,5.66424,5.65859,5.662,398000000.0
2007-03-09 03:30:00,5.66219,5.66268,5.6596,5.66119,400000000.0
2007-03-09 04:00:00,5.66065,5.66223,5.65882,5.66086,385000000.0
2007-03-09 04:30:00,5.66076,5.66148,5.65611,5.65786,383000000.0
2007-03-09 05:00:00,5.65762,5.65968,5.65583,5.65707,405000000.0
2007-03-09 05:30:00,5.65693,5.65814,5.65486,5.65561,424000000.0
2007-03-09 06:00:00,5.65523,5.65647,5.65378,5.65462,439000000.0
2007-03-09 06:30:00,5.6547,5.65791,5.65405,5.65732,390000000.0
2007-03-09 07:00:00,5.65712,5.65835,5.65364,5.65559,433000000.0
2007-03-09 07:30:00,5.65472,5.65962,5.6542,5.65799,367000000.0
2007-03-09 08:00:00,5.65797,5.65946,5.65493,5.65718,375000000.0
2007-03-09 08:30:00,5.65681,5.65895,5.6554,5.65678,403000000.0
2007-03-09 09:00:00,5.65676,5.66136,5.65653,5.66023,409000000.0
2007-03-09 09:30:00,5.6604,5.66173,5.65771,5.66032,446000000.0
2007-03-09 10:00:00,5.6609,5.66115,5.65833,5.65976,389000000.0
2007-03-09 10:30:00,5.65987,5.6635,5.65683,5.66089,367000000.0
2007-03-09 11:00:00,5.66152,5.66262,5.65906,5.66094,402000000.0
2007-03-09 11:30:00,5.66079,5.66229,5.65727,5.65815,380000000.0
2007-03-09 12:00:00,5.65827,5.66039,5.65745,5.65895,370000000.0
2007-03-09 12:30:00,5.65924,5.65968,5.65581,5.65757,388000000.0
2007-03-09 13:00:00,5.65751,5.65782,5.65488,5.65581,440000000.0
2007-03-09 13:30:00,5.65593,5.65838,5.65467,5.65658,356000000.0
2007-03-09 14:00:00,5.65642,5.66004,5.65563,5.65666,381000000.0
2007-03-09 14:30:00,5.65659,5.66003,5.65513,5.65528,387000000.0
2007-03-09 15:00:00,5.65545,5.65779,5.65352,5.65509,403000000.0
2007-03-09 15:30:00,5.65634,5.68343,5.65634,5.68097,412000000.0
2007-03-09 16:00:00,5.68122,5.68506,5.6742,5.68381,377000000.0
2007-03-09 16:30:00,5.68331,5.68523,5.67836,5.67985,394000000.0
2007-03-09 17:00:00,5.6808,5.68159,5.67479,5.67928,380000000.0
2007-03-09 17:30:00,5.67897,5.68149,5.67409,5.67482,415000000.0
2007-03-09 18:00:00,5.67787,5.67829,5.67146,5.67268,394000000.0
2007-03-09 18:30:00,5.6723,5.6774,5.67066,5.67266,408000000.0
2007-03-09 19:00:00,5.67377,5.67751,5.67241,5.67316,409000000.0
2007-03-09 19:30:00,5.67234,5.67833,5.67126,5.67461,408000000.0
2007-03-09 20:00:00,5.67401,5.67693,5.67131,5.67394,390000000.0
2007-03-09 20:30:00,5.67336,5.67839,5.67312,5.67564,412000000.0
2007-03-09 21:00:00,5.67614,5.6766,5.67318,5.67573,378000000.0
2007-03-09 21:30:00,5.67445,5.67546,5.67259,5.67421,408000000.0
2007-03-09 22:00:00,5.674,5.67518,5.67225,5.67364,411000000.0
2007-03-09 22:30:00,5.67284,5.67556,5.6724,5.67256,381000000.0
2007-03-09 23:00:00,5.67266,5.67653,5.67245,5.67439,389000000.0
2007-03-09 23:30:00,5.67473,5.67629,5.67122,5.6719,433000000.0
2007-03-12 02:00:00,5.66835,5.6731,5.66772,5.66992,419000000.0
2007-03-12 02:30:00,5.66995,5.67389,5.66965,5.6709,404000000.0
2007-03-12 03:00:00,5.67088,5.67404,5.6702,5.67226,398000000.0
2007-03-12 03:30:00,5.67252,5.67389,5.66994,5.6716,400000000.0
2007-03-12 04:00:00,5.67134,5.6746,5.67125,5.67358,385000000.0
2007-03-12 04:30:00,5.67323,5.67499,5.67182,5.67292,383000000.0
2007-03-12 05:00:00,5.67427,5.67506,5.67219,5.67328,405000000.0
2007-03-12 05:30:00,5.67311,5.67626,5.67239,5.67429,424000000.0
2007-03-12 06:00:00,5.67454,5.67599,5.67352,5.67481,439000000.0
2007-03-12 06:30:00,5.67556,5.67633,5.67344,5.67344,390000000.0
2007-03-12 07:00:00,5.67434,5.67534,5.67274,5.67342,433000000.0
2007-03-12 07:30:00,5.67296,5.67538,5.67037,5.67177,367000000.0
2007-03-12 08:00:00,5.67181,5.67181,5.66864,5.66939,375000000.0
2007-03-12 08:30:00,5.66867,5.67512,5.66857,5.6716,403000000.0
2007-03-12 09:00:00,5.67064,5.67409,5.66714,5.6696,409000000.0
2007-03-12 09:30:00,5.66966,5.67131,5.66535,5.66852,446000000.0
2007-03-12 10:00:00,5.66871,5.66909,5.66516,5.66864,389000000.0
2007-03-12 10:30:00,5.66887,5.66899,5.66109,5.66174,367000000.0
2007-03-12 11:00:00,5.6614,5.66274,5.65438,5.65598,402000000.0
2007-03-12 11:30:00,5.65569,5.65572,5.64728,5.64969,380000000.0
2007-03-12 12:00:00,5.65024,5.65226,5.64544,5.64916,370000000.0
2007-03-12 12:30:00,5.64912,5.65024,5.6474,5.64935,388000000.0
2007-03-12 13:00:00,5.64782,5.65048,5.64578,5.64902,440000000.0
2007-03-12 13:30:00,5.64918,5.64979,5.64446,5.64781,356000000.0
2007-03-12 14:00:00,5.64935,5.65318,5.64496,5.65318,381000000.0
2007-03-12 14:30:00,5.65248,5.65491,5.64979,5.65177,387000000.0
2007-03-12 15:00:00,5.65197,5.66078,5.65013,5.66032,403000000.0
2007-03-12 15:30:00,5.66102,5.66126,5.65359,5.65573,412000000.0
2007-03-12 16:00:00,5.65554,5.65592,5.65174,5.65335,377000000.0
2007-03-12 16:30:00,5.65359,5.65487,5.64563,5.64791,394000000.0
2007-03-12 17:00:00,5.64914,5.64914,5.64069,5.64367,380000000.0
2007-03-12 17:30:00,5.64353,5.64519,5.64123,5.64265,415000000.0
2007-03-12 18:00:00,5.64209,5.64727,5.64136,5.64307,394000000.0
2007-03-12 18:30:00,5.64263,5.64781,5.64205,5.64605,408000000.0
2007-03-12 19:00:00,5.64757,5.64825,5.64347,5.64455,409000000.0
2007-03-12 19:30:00,5.64552,5.64657,5.64265,5.64467,408000000.0
2007-03-12 20:00:00,5.64493,5.64845,5.64346,5.64621,390000000.0
2007-03-12 20:30:00,5.64712,5.64874,5.6372,5.64445,412000000.0
2007-03-12 21:00:00,5.64353,5.64384,5.63952,5.64027,378000000.0
2007-03-12 21:30:00,5.64079,5.64254,5.63912,5.64141,408000000.0
2007-03-12 22:00:00,5.64076,5.64305,5.63918,5.64119,411000000.0
2007-03-12 22:30:00,5.64132,5.64362,5.6399,5.64315,381000000.0
2007-03-12 23:00:00,5.64166,5.6443,5.64096,5.6425,389000000.0
2007-03-12 23:30:00,5.64253,5.64438,5.63974,5.64015,433000000.0
2007-03-13 00:00:00,5.64061,5.6428,5.6385,5.64091,386000000.0
2007-03-13 00:30:00,5.64213,5.64313,5.63984,5.64128,394000000.0
2007-03-13 01:00:00,5.64093,5.64318,5.63868,5.64055,380000000.0
2007-03-13 01:30:00,5.64029,5.6438,5.63859,5.64332,407000000.0
2007-03-13 02:00:00,5.6428,5.6455,5.64134,5.64468,419000000.0
2007-03-13 02:30:00,5.64527,5.64591,5.64221,5.6453,404000000.0
2007-03-13 03:00:00,5.64484,5.64741,5.6434,5.6442,398000000.0
2007-03-13 03:30:00,5.64382,5.64568,5.64122,5.6436,400000000.0
2007-03-13 04:00:00,5.64362,5.64478,5.6404,5.64171,385000000.0
2007-03-13 04:30:00,5.64211,5.64368,5.64054,5.64359,383000000.0
2007-03-13 05:00:00,5.64287,5.64418,5.6409,5.64289,405000000.0
2007-03-13 05:30:00,5.64298,5.645,5.64145,5.64348,424000000.0
2007-03-13 06:00:00,5.64363,5.645,5.64218,5.64408,439000000.0
2007-03-13 06:30:00,5.64443,5.64465,5.64248,5.64366,390000000.0
2007-03-13 07:00:00,5.64329,5.64474,5.64205,5.64367,433000000.0
2007-03-13 07:30:00,5.64357,5.649,5.64321,5.64758,367000000.0
2007-03-13 08:00:00,5.64764,5.65133,5.64671,5.64921,375000000.0
2007-03-13 08:30:00,5.64942,5.65101,5.64645,5.64937,403000000.0
2007-03-13 09:00:00,5.64859,5.65388,5.64859,5.65211,409000000.0
2007-03-13 09:30:00,5.65283,5.65364,5.64947,5.65188,446000000.0
2007-03-13 10:00:00,5.6508,5.65373,5.64817,5.65152,389000000.0
2007-03-13 10:30:00,5.65178,5.65705,5.65086,5.6526,367000000.0
2007-03-13 11:00:00,5.65204,5.65414,5.65157,5.65252,402000000.0
2007-03-13 11:30:00,5.65266,5.65574,5.65135,5.65462,380000000.0
2007-03-13 12:00:00,5.65303,5.65381,5.64682,5.64862,370000000.0
2007-03-13 12:30:00,5.64902,5.65255,5.64794,5.65125,388000000.0
2007-03-13 13:00:00,5.64935,5.65073,5.64198,5.64496,440000000.0
2007-03-13 13:30:00,5.64432,5.64522,5.64091,5.64378,356000000.0
2007-03-13 14:00:00,5.64394,5.64708,5.64172,5.64481,381000000.0
2007-03-13 14:30:00,5.64262,5.64496,5.6328,5.63549,387000000.0
2007-03-13 15:00:00,5.63411,5.6355,5.62851,5.63053,403000000.0
2007-03-13 15:30:00,5.63194,5.63559,5.62883,5.63377,412000000.0
2007-03-13 16:00:00,5.63339,5.64055,5.6329,5.63943,377000000.0
2007-03-13 16:30:00,5.64127,5.64162,5.63491,5.63874,394000000.0
2007-03-13 17:00:00,5.63988,5.64083,5.63725,5.63927,380000000.0
2007-03-13 17:30:00,5.63996,5.64211,5.63626,5.63888,415000000.0
2007-03-13 18:00:00,5.63816,5.64471,5.63105,5.63427,394000000.0
2007-03-13 18:30:00,5.63409,5.63838,5.63248,5.63421,408000000.0
2007-03-13 19:00:00,5.63439,5.63478,5.63,5.6334,409000000.0
2007-03-13 19:30:00,5.63256,5.63595,5.62996,5.63344,408000000.0
2007-03-13 20:00:00,5.6335,5.6357,5.62945,5.63457,390000000.0
2007-03-13 20:30:00,5.63264,5.64041,5.63264,5.64041,412000000.0
2007-03-13 21:00:00,5.6394,5.64142,5.63798,5.63966,378000000.0
2007-03-13 21:30:00,5.63853,5.64251,5.63825,5.64167,408000000.0
2007-03-13 22:00:00,5.64138,5.64274,5.63759,5.64016,411000000.0
2007-03-13 22:30:00,5.63953,5.64155,5.63805,5.6395,381000000.0
2007-03-13 23:00:00,5.63976,5.6405,5.63658,5.63666,389000000.0
2007-03-13 23:30:00,5.63711,5.64043,5.63475,5.63957,433000000.0
2007-03-14 00:00:00,5.63838,5.63971,5.63654,5.63809,386000000.0
2007-03-14 00:30:00,5.63784,5.64133,5.63675,5.6408,394000000.0
2007-03-14 01:00:00,5.6406,5.64196,5.63825,5.64015,380000000.0
2007-03-14 01:30:00,5.64106,5.64423,5.63959,5.64249,407000000.0
2007-03-14 02:00:00,5.64288,5.64362,5.63904,5.64074,419000000.0
2007-03-14 02:30:00,5.64059,5.6418,5.6376,5.64007,404000000.0
2007-03-14 03:00:00,5.63958,5.64154,5.63755,5.63816,398000000.0
2007-03-14 03:30:00,5.63862,5.64262,5.63793,5.64208,400000000.0
2007-03-14 04:00:00,5.64203,5.64387,5.64089,5.6422,385000000.0
2007-03-14 04:30:00,5.64305,5.64385,5.64116,5.64219,383000000.0
2007-03-14 05:00:00,5.64173,5.64264,5.63984,5.64158,405000000.0
2007-03-14 05:30:00,5.6415,5.64198,5.63875,5.64007,424000000.0
2007-03-14 06:00:00,5.63998,5.64092,5.63657,5.63755,439000000.0
2007-03-14 06:30:00,5.63776,5.64091,5.63648,5.64017,390000000.0
2007-03-14 07:00:00,5.63891,5.64137,5.63687,5.63853,433000000.0
2007-03-14 07:30:00,5.63829,5.64099,5.63714,5.63957,367000000.0
2007-03-14 08:00:00,5.63728,5.64209,5.63692,5.6399,375000000.0
2007-03-14 08:30:00,5.64,5.64541,5.63358,5.6346,403000000.0
2007-03-14 09:00:00,5.63434,5.63982,5.63377,5.63829,409000000.0
2007-03-14 09:30:00,5.63879,5.64348,5.63816,5.63978,446000000.0
2007-03-14 10:00:00,5.63999,5.64135,5.63508,5.63732,389000000.0
2007-03-14 10:30:00,5.63757,5.64076,5.63297,5.63921,367000000.0
2007-03-14 11:00:00,5.63834,5.64351,5.63738,5.64124,402000000.0
2007-03-14 11:30:00,5.64159,5.64388,5.64039,5.64106,380000000.0
2007-03-14 12:00:00,5.64151,5.64522,5.64071,5.64273,370000000.0
2007-03-14 12:30:00,5.64332,5.64551,5.63906,5.64095,388000000.0
2007-03-14 13:00:00,5.64072,5.64788,5.63973,5.64509,440000000.0
2007-03-14 13:30:00,5.64432,5.64709,5.64072,5.6412,356000000.0
2007-03-14 14:00:00,5.6421,5.64282,5.63949,5.64166,381000000.0
2007-03-14 14:30:00,5.64184,5.64808,5.64141,5.64368,387000000.0
2007-03-14 15:00:00,5.64394,5.64622,5.63896,5.64435,403000000.0
2007-03-14 15:30:00,5.64332,5.64587,5.63931,5.64073,412000000.0
2007-03-14 16:00:00,5.64034,5.64096,5.63019,5.6308,377000000.0
2007-03-14 16:30:00,5.63101,5.63357,5.62519,5.6307,394000000.0
2007-03-14 17:00:00,5.63062,5.63214,5.62569,5.62748,380000000.0
2007-03-14 17:30:00,5.62661,5.63075,5.62345,5.62718,415000000.0
2007-03-14 18:00:00,5.62628,5.6266,5.61822,5.62007,394000000.0
2007-03-14 18:30:00,5.62199,5.62548,5.61987,5.62412,408000000.0
2007-03-14 19:00:00,5.6248,5.63062,5.62296,5.6274,409000000.0
2007-03-14 19:30:00,5.62748,5.62939,5.62511,5.62621,408000000.0
2007-03-14 20:00:00,5.62755,5.63101,5.62543,5.62614,390000000.0
2007-03-14 20:30:00,5.626,5.6299,5.62492,5.6255,412000000.0
2007-03-14 21:00:00,5.62552,5.63175,5.62515,5.63016,378000000.0
2007-03-14 21:30:00,5.62926,5.63096,5.62437,5.62579,408000000.0
2007-03-14 22:00:00,5.62607,5.62868,5.62474,5.62778,411000000.0
2007-03-14 22:30:00,5.62716,5.62921,5.6245,5.62828,381000000.0
2007-03-14 23:00:00,5.62871,5.62871,5.62468,5.62831,389000000.0
2007-03-14 23:30:00,5.62825,5.63092,5.62647,5.62982,433000000.0
2007-03-15 00:00:00,5.62954,5.63122,5.62822,5.63047,386000000.0
2007-03-15 00:30:00,5.63067,5.63169,5.62811,5.63119,394000000.0
2007-03-15 01:00:00,5.63121,5.63157,5.62421,5.62958,380000000.0
2007-03-15 01:30:00,5.62997,5.6313,5.62214,5.62214,407000000.0
2007-03-15 02:00:00,5.62324,5.62925,5.62208,5.628,419000000.0
2007-03-15 02:30:00,5.62709,5.63053,5.62465,5.62527,404000000.0
2007-03-15 03:00:00,5.62624,5.62726,5.62406,5.62662,398000000.0
2007-03-15 03:30:00,5.62805,5.62833,5.62527,5.6275,400000000.0
2007-03-15 04:00:00,5.62729,5.62826,5.62435,5.62506,385000000.0
2007-03-15 04:30:00,5.62583,5.62704,5.62451,5.62563,383000000.0
2007-03-15 05:00:00,5.62615,5.62727,5.6246,5.62646,405000000.0
2007-03-15 05:30:00,5.62524,5.62759,5.6241,5.62502,424000000.0
2007-03-15 06:00:00,5.62516,5.62747,5.62412,5.62582,439000000.0
2007-03-15 06:30:00,5.62694,5.62816,5.62502,5.62583,390000000.0
2007-03-15 07:00:00,5.62564,5.62806,5.62495,5.6255,433000000.0
2007-03-15 07:30:00,5.62603,5.62846,5.6248,5.62792,367000000.0
2007-03-15 08:00:00,5.62861,5.62948,5.62591,5.62712,375000000.0
2007-03-15 08:30:00,5.62756,5.63056,5.62579,5.62932,403000000.0
2007-03-15 09:00:00,5.62854,5.63328,5.62484,5.6322,409000000.0
2007-03-15 09:30:00,5.6317,5.63377,5.62926,5.63153,446000000.0
2007-03-15 10:00:00,5.63188,5.63705,5.62996,5.63469,389000000.0
2007-03-15 10:30:00,5.63592,5.63632,5.6311,5.63441,367000000.0
2007-03-15 11:00:00,5.63458,5.64075,5.63389,5.63504,402000000.0
2007-03-15 11:30:00,5.63524,5.63663,5.63241,5.63325,380000000.0
2007-03-15 12:00:00,5.63315,5.63625,5.63129,5.63343,370000000.0
2007-03-15 12:30:00,5.634,5.6364,5.63203,5.63407,388000000.0
2007-03-15 13:00:00,5.63421,5.63573,5.62921,5.6306,440000000.0
2007-03-15 13:30:00,5.631,5.6321,5.62787,5.62984,356000000.0
2007-03-15 14:00:00,5.63024,5.63276,5.62829,5.63113,381000000.0
2007-03-15 14:30:00,5.63286,5.6344,5.62319,5.62896,387000000.0
2007-03-15 15:00:00,5.62891,5.6334,5.61991,5.62467,403000000.0
2007-03-15 15:30:00,5.62459,5.62929,5.62295,5.62618,412000000.0
2007-03-15 16:00:00,5.62577,5.62759,5.62297,5.62528,377000000.0
2007-03-15 16:30:00,5.62556,5.62758,5.61845,5.62148,394000000.0
2007-03-15 17:00:00,5.62179,5.62515,5.61647,5.61861,380000000.0
2007-03-15 17:30:00,5.61924,5.62085,5.61605,5.61669,415000000.0
2007-03-15 18:00:00,5.61709,5.62353,5.61593,5.62186,394000000.0
2007-03-15 18:30:00,5.62095,5.6257,5.6202,5.62515,408000000.0
2007-03-15 19:00:00,5.62533,5.62668,5.62108,5.62361,409000000.0
2007-03-15 19:30:00,5.62229,5.62534,5.61999,5.62393,408000000.0
2007-03-15 20:00:00,5.62425,5.6252,5.6213,5.62376,390000000.0
2007-03-15 20:30:00,5.6218,5.62456,5.62093,5.62327,412000000.0
2007-03-15 21:00:00,5.62297,5.62455,5.62152,5.62279,378000000.0
2007-03-15 21:30:00,5.62338,5.62397,5.62065,5.62085,408000000.0
2007-03-15 22:00:00,5.62243,5.62347,5.62088,5.62232,411000000.0
2007-03-15 22:30:00,5.62209,5.62251,5.61993,5.62127,381000000.0
2007-03-15 23:00:00,5.62106,5.6232,5.61839,5.62029,389000000.0
2007-03-15 23:30:00,5.62047,5.62296,5.61977,5.62114,433000000.0
2007-03-16 00:00:00,5.62106,5.6232,5.61987,5.62157,386000000.0
2007-03-16 00:30:00,5.62296,5.62308,5.61931,5.61966,394000000.0
2007-03-16 01:00:00,5.61921,5.62095,5.60406,5.60613,380000000.0
2007-03-16 01:30:00,5.60707,5.60875,5.60229,5.60323,407000000.0
2007-03-16 02:00:00,5.60249,5.6057,5.6008,5.60302,419000000.0
2007-03-16 02:30:00,5.60283,5.6064,5.59736,5.5993,404000000.0
2007-03-16 03:00:00,5.59919,5.60161,5.59516,5.59859,398000000.0
2007-03-16 03:30:00,5.59912,5.60047,5.5925,5.59494,400000000.0
2007-03-16 04:00:00,5.59602,5.59737,5.58827,5.59589,385000000.0
2007-03-16 04:30:00,5.59678,5.5988,5.59401,5.59693,383000000.0
2007-03-16 05:00:00,5.59742,5.5982,5.5942,5.59566,405000000.0
2007-03-16 05:30:00,5.59438,5.59834,5.59262,5.59742,424000000.0
2007-03-16 06:00:00,5.59757,5.60001,5.59651,5.59926,439000000.0
2007-03-16 06:30:00,5.59933,5.60081,5.59777,5.59891,390000000.0
2007-03-16 07:00:00,5.59852,5.5994,5.59593,5.59818,433000000.0
2007-03-16 07:30:00,5.59821,5.59933,5.59619,5.59933,367000000.0
2007-03-16 08:00:00,5.59878,5.60171,5.59782,5.60083,375000000.0
2007-03-16 08:30:00,5.60115,5.60322,5.59295,5.59295,403000000.0
2007-03-16 09:00:00,5.59252,5.59704,5.59193,5.59328,409000000.0
2007-03-16 09:30:00,5.59467,5.59572,5.58971,5.59121,446000000.0
2007-03-16 10:00:00,5.59292,5.59675,5.58652,5.58873,389000000.0
2007-03-16 10:30:00,5.58916,5.59463,5.58656,5.59092,367000000.0
2007-03-16 11:00:00,5.58961,5.59277,5.58274,5.585,402000000.0
2007-03-16 11:30:00,5.58405,5.58839,5.58263,5.58799,380000000.0
2007-03-16 12:00:00,5.58713,5.58862,5.58006,5.58544,370000000.0
2007-03-16 12:30:00,5.58476,5.58547,5.57834,5.57963,388000000.0
2007-03-16 13:00:00,5.5805,5.58413,5.57767,5.5827,440000000.0
2007-03-16 13:30:00,5.58209,5.58368,5.57834,5.58324,356000000.0
2007-03-16 14:00:00,5.58429,5.58498,5.57899,5.58144,381000000.0
2007-03-16 14:30:00,5.58155,5.58517,5.58003,5.58321,387000000.0
2007-03-16 15:00:00,5.58335,5.58932,5.58133,5.58651,403000000.0
2007-03-16 15:30:00,5.58719,5.58792,5.5796,5.58499,412000000.0
2007-03-16 16:00:00,5.58375,5.58852,5.58263,5.58581,377000000.0
2007-03-16 16:30:00,5.58599,5.58823,5.58378,5.58657,394000000.0
2007-03-16 17:00:00,5.58715,5.59005,5.58466,5.58875,380000000.0
2007-03-16 17:30:00,5.58844,5.5932,5.58635,5.59042,415000000.0
2007-03-16 18:00:00,5.59084,5.593,5.5867,5.58805,394000000.0
2007-03-16 18:30:00,5.5885,5.59079,5.58494,5.58883,408000000.0
2007-03-16 19:00:00,5.59026,5.59114,5.58737,5.58963,409000000.0
2007-03-16 19:30:00,5.58978,5.59159,5.58835,5.58957,408000000.0
2007-03-16 20:00:00,5.58988,5.59316,5.58789,5.5895,390000000.0
2007-03-16 20:30:00,5.58904,5.59166,5.5882,5.58905,412000000.0
2007-03-16 21:00:00,5.59033,5.59149,5.58795,5.58891,378000000.0
2007-03-16 21:30:00,5.58878,5.59049,5.5874,5.58897,408000000.0
2007-03-16 22:00:00,5.58894,5.58997,5.58515,5.58832,411000000.0
2007-03-16 22:30:00,5.58776,5.58907,5.58574,5.58596,381000000.0
2007-03-19 02:00:00,5.58711,5.58936,5.58605,5.58854,407000000.0
2007-03-19 02:30:00,5.58848,5.5885,5.58317,5.58448,380000000.0
2007-03-19 03:00:00,5.58525,5.59092,5.584,5.59063,394000000.0
2007-03-19 03:30:00,5.59006,5.59295,5.58771,5.59079,386000000.0
2007-03-19 04:00:00,5.59101,5.59556,5.58936,5.59126,433000000.0
2007-03-19 04:30:00,5.59077,5.59255,5.58827,5.58943,389000000.0
2007-03-19 05:00:00,5.58798,5.59122,5.58725,5.58931,381000000.0
2007-03-19 05:30:00,5.589,5.59329,5.58651,5.59052,411000000.0
2007-03-19 06:00:00,5.5906,5.59271,5.5881,5.59085,408000000.0
2007-03-19 06:30:00,5.59064,5.59407,5.59027,5.59331,378000000.0
2007-03-19 07:00:00,5.59277,5.59309,5.59074,5.5913,412000000.0
2007-03-19 07:30:00,5.59138,5.59459,5.59038,5.59419,390000000.0
2007-03-19 08:00:00,5.59316,5.59552,5.59074,5.59552,408000000.0
2007-03-19 08:30:00,5.59478,5.59785,5.59425,5.59663,409000000.0
2007-03-19 09:00:00,5.59654,5.60007,5.59545,5.5966,408000000.0
2007-03-19 09:30:00,5.59706,5.60075,5.59125,5.59229,394000000.0
2007-03-19 10:00:00,5.59252,5.59428,5.58672,5.58839,415000000.0
2007-03-19 10:30:00,5.58833,5.59521,5.58649,5.59233,380000000.0
2007-03-19 11:00:00,5.59193,5.59482,5.59025,5.59124,394000000.0
2007-03-19 11:30:00,5.59156,5.59898,5.59069,5.5984,377000000.0
2007-03-19 12:00:00,5.59936,5.603,5.59633,5.6017,412000000.0
2007-03-19 12:30:00,5.60096,5.60298,5.5941,5.59478,403000000.0
2007-03-19 13:00:00,5.59568,5.59896,5.59465,5.59814,387000000.0
2007-03-19 13:30:00,5.59868,5.59903,5.59434,5.59724,381000000.0
2007-03-19 14:00:00,5.59501,5.59934,5.59312,5.59438,356000000.0
2007-03-19 14:30:00,5.59413,5.59723,5.59207,5.59458,440000000.0
2007-03-19 15:00:00,5.59465,5.5956,5.58981,5.59057,388000000.0
2007-03-19 15:30:00,5.5916,5.59501,5.58949,5.59038,370000000.0
2007-03-19 16:00:00,5.59049,5.59375,5.59023,5.59258,380000000.0
2007-03-19 16:30:00,5.59171,5.59783,5.59153,5.59577,402000000.0
2007-03-19 17:00:00,5.59538,5.59713,5.59173,5.59486,367000000.0
2007-03-19 17:30:00,5.59412,5.59698,5.59224,5.59468,389000000.0
2007-03-19 18:00:00,5.59432,5.5997,5.59321,5.597,446000000.0
2007-03-19 18:30:00,5.59756,5.59823,5.59512,5.59694,409000000.0
2007-03-19 19:00:00,5.59645,5.60136,5.59455,5.60025,403000000.0
2007-03-19 19:30:00,5.59997,5.60127,5.59547,5.59847,375000000.0
2007-03-19 20:00:00,5.59761,5.59854,5.59444,5.59475,367000000.0
2007-03-19 20:30:00,5.59602,5.59727,5.5928,5.59376,433000000.0
2007-03-19 21:00:00,5.59423,5.59482,5.59101,5.59206,390000000.0
2007-03-19 21:30:00,5.59234,5.59606,5.59158,5.59528,439000000.0
2007-03-19 22:00:00,5.59493,5.59736,5.59409,5.59705,424000000.0
2007-03-19 22:30:00,5.59599,5.59662,5.59135,5.59286,405000000.0
2007-03-19 23:00:00,5.59163,5.59386,5.59111,5.59196,383000000.0
2007-03-19 23:30:00,5.59213,5.59387,5.59083,5.59292,385000000.0
2007-03-20 00:00:00,5.59296,5.59386,5.59053,5.59167,400000000.0
2007-03-20 00:30:00,5.592,5.59329,5.58893,5.58934,398000000.0
2007-03-20 01:00:00,5.59001,5.5909,5.58711,5.58814,404000000.0
2007-03-20 01:30:00,5.58842,5.59052,5.58714,5.58913,419000000.0
2007-03-20 02:00:00,5.58938,5.59034,5.5877,5.58968,407000000.0
2007-03-20 02:30:00,5.59039,5.59152,5.58748,5.59047,380000000.0
2007-03-20 03:00:00,5.59049,5.59694,5.58998,5.59528,394000000.0
2007-03-20 03:30:00,5.59655,5.598,5.59378,5.59538,386000000.0
2007-03-20 04:00:00,5.59478,5.59776,5.59308,5.59701,433000000.0
2007-03-20 04:30:00,5.59585,5.60366,5.5954,5.59915,389000000.0
2007-03-20 05:00:00,5.59937,5.60095,5.59573,5.59681,381000000.0
2007-03-20 05:30:00,5.59787,5.5986,5.59526,5.59774,411000000.0
2007-03-20 06:00:00,5.59789,5.59992,5.59532,5.5954,408000000.0
2007-03-20 06:30:00,5.59759,5.60115,5.59606,5.59831,378000000.0
2007-03-20 07:00:00,5.59764,5.59977,5.59676,5.59748,412000000.0
2007-03-20 07:30:00,5.59836,5.59836,5.59247,5.59248,390000000.0
2007-03-20 08:00:00,5.5933,5.59567,5.59204,5.59445,408000000.0
2007-03-20 08:30:00,5.59429,5.5948,5.59029,5.59334,409000000.0
2007-03-20 09:00:00,5.59319,5.59629,5.59045,5.59556,408000000.0
2007-03-20 09:30:00,5.59441,5.59547,5.58987,5.59183,394000000.0
2007-03-20 10:00:00,5.59112,5.59774,5.59084,5.59615,415000000.0
2007-03-20 10:30:00,5.59759,5.59864,5.59454,5.59647,380000000.0
2007-03-20 11:00:00,5.59664,5.59985,5.59477,5.59784,394000000.0
2007-03-20 11:30:00,5.59765,5.60352,5.59658,5.60016,377000000.0
2007-03-20 12:00:00,5.59999,5.60625,5.59875,5.60297,412000000.0
2007-03-20 12:30:00,5.60395,5.60482,5.5985,5.60027,403000000.0
2007-03-20 13:00:00,5.60028,5.60042,5.59529,5.59604,387000000.0
2007-03-20 13:30:00,5.59695,5.60236,5.59564,5.60085,381000000.0
2007-03-20 14:00:00,5.59933,5.6003,5.59608,5.59762,356000000.0
2007-03-20 14:30:00,5.59931,5.60103,5.593,5.59585,440000000.0
2007-03-20 15:00:00,5.5946,5.59846,5.5892,5.59696,388000000.0
2007-03-20 15:30:00,5.59695,5.59695,5.59145,5.59489,370000000.0
2007-03-20 16:00:00,5.59438,5.59699,5.5937,5.59619,380000000.0
2007-03-20 16:30:00,5.595,5.59997,5.5946,5.59871,402000000.0
2007-03-20 17:00:00,5.59866,5.59873,5.59526,5.59712,367000000.0
2007-03-20 17:30:00,5.59745,5.60015,5.59467,5.59829,389000000.0
2007-03-20 18:00:00,5.59807,5.59881,5.59507,5.59586,446000000.0
2007-03-20 18:30:00,5.59715,5.59765,5.59163,5.59294,409000000.0
2007-03-20 19:00:00,5.59236,5.59427,5.5904,5.59226,403000000.0
2007-03-20 19:30:00,5.59258,5.59297,5.58667,5.58705,375000000.0
2007-03-20 20:00:00,5.58712,5.58891,5.58542,5.58752,367000000.0
2007-03-20 20:30:00,5.58831,5.59125,5.58644,5.59107,433000000.0
2007-03-20 21:00:00,5.59029,5.59119,5.5854,5.58731,390000000.0
2007-03-20 21:30:00,5.58684,5.58816,5.58475,5.58573,439000000.0
2007-03-20 22:00:00,5.58557,5.58815,5.58426,5.58602,424000000.0
2007-03-20 22:30:00,5.58477,5.58756,5.58363,5.58648,405000000.0
2007-03-20 23:00:00,5.58658,5.58792,5.58462,5.58668,383000000.0
2007-03-20 23:30:00,5.58722,5.58852,5.58353,5.5845,385000000.0
2007-03-21 00:00:00,5.58436,5.5888,5.58326,5.58678,400000000.0
2007-03-21 00:30:00,5.58684,5.58746,5.58459,5.58536,398000000.0
2007-03-21 01:00:00,5.5862,5.58785,5.58509,5.58718,404000000.0
2007-03-21 01:30:00,5.58682,5.58783,5.58506,5.58657,419000000.0
2007-03-21 02:00:00,5.58681,5.59015,5.5861,5.58837,407000000.0
2007-03-21 02:30:00,5.5875,5.58958,5.58627,5.58708,380000000.0
2007-03-21 03:00:00,5.58775,5.58985,5.58625,5.58795,394000000.0
2007-03-21 03:30:00,5.58818,5.58874,5.58555,5.58665,386000000.0
2007-03-21 04:00:00,5.58634,5.58883,5.58502,5.58508,433000000.0
2007-03-21 04:30:00,5.58607,5.58777,5.58506,5.58641,389000000.0
2007-03-21 05:00:00,5.58561,5.58822,5.58498,5.5865,381000000.0
2007-03-21 05:30:00,5.58678,5.58794,5.58486,5.58712,411000000.0
2007-03-21 06:00:00,5.58758,5.58758,5.58489,5.58582,408000000.0
2007-03-21 06:30:00,5.58609,5.58843,5.5848,5.58736,378000000.0
2007-03-21 07:00:00,5.58623,5.58832,5.58536,5.58661,412000000.0
2007-03-21 07:30:00,5.58714,5.58893,5.58585,5.58726,390000000.0
2007-03-21 08:00:00,5.58684,5.58908,5.58536,5.58873,408000000.0
2007-03-21 08:30:00,5.5889,5.58968,5.58717,5.58863,409000000.0
2007-03-21 09:00:00,5.58867,5.59295,5.58715,5.58827,408000000.0
2007-03-21 09:30:00,5.58789,5.59148,5.58639,5.58879,394000000.0
2007-03-21 10:00:00,5.58907,5.59114,5.58432,5.58888,415000000.0
2007-03-21 10:30:00,5.59021,5.59302,5.58811,5.59233,380000000.0
2007-03-21 11:00:00,5.59202,5.59491,5.59073,5.59379,394000000.0
2007-03-21 11:30:00,5.59347,5.59731,5.59153,5.59224,377000000.0
2007-03-21 12:00:00,5.59253,5.59633,5.59166,5.59498,412000000.0
2007-03-21 12:30:00,5.59443,5.59549,5.59075,5.5932,403000000.0
2007-03-21 13:00:00,5.59336,5.59733,5.59236,5.59664,387000000.0
2007-03-21 13:30:00,5.59561,5.59804,5.59323,5.59472,381000000.0
2007-03-21 14:00:00,5.59541,5.59698,5.59276,5.59561,356000000.0
2007-03-21 14:30:00,5.59537,5.59872,5.59441,5.59774,440000000.0
2007-03-21 15:00:00,5.59706,5.59956,5.59595,5.59718,388000000.0
2007-03-21 15:30:00,5.5978,5.59838,5.59345,5.59421,370000000.0
2007-03-21 16:00:00,5.59452,5.59498,5.59196,5.59339,380000000.0
2007-03-21 16:30:00,5.59331,5.59551,5.59254,5.59402,402000000.0
2007-03-21 17:00:00,5.59588,5.59588,5.59128,5.59371,367000000.0
2007-03-21 17:30:00,5.59391,5.59391,5.5906,5.59246,389000000.0
2007-03-21 18:00:00,5.5932,5.59511,5.59138,5.5944,446000000.0
2007-03-21 18:30:00,5.59408,5.59581,5.5927,5.5933,409000000.0
2007-03-21 19:00:00,5.59497,5.59533,5.59185,5.59374,403000000.0
2007-03-21 19:30:00,5.59463,5.59678,5.5923,5.59472,375000000.0
2007-03-21 20:00:00,5.59401,5.59476,5.5623,5.56966,367000000.0
2007-03-21 20:30:00,5.57009,5.57135,5.5581,5.56126,433000000.0
2007-03-21 21:00:00,5.56003,5.56555,5.55943,5.56217,390000000.0
2007-03-21 21:30:00,5.56108,5.56353,5.55693,5.55872,439000000.0
2007-03-21 22:00:00,5.5588,5.56361,5.55748,5.5615,424000000.0
2007-03-21 22:30:00,5.56161,5.56252,5.55678,5.55922,405000000.0
2007-03-21 23:00:00,5.5581,5.56031,5.55752,5.55865,383000000.0
2007-03-21 23:30:00,5.55978,5.56058,5.55662,5.55815,385000000.0
2007-03-22 00:00:00,5.55767,5.55959,5.55658,5.55752,400000000.0
2007-03-22 00:30:00,5.55785,5.55869,5.55622,5.55651,398000000.0
2007-03-22 01:00:00,5.55868,5.55868,5.5548,5.5563,404000000.0
2007-03-22 01:30:00,5.55524,5.55687,5.54787,5.55432,419000000.0
2007-03-22 02:00:00,5.5542,5.55933,5.55187,5.55725,407000000.0
2007-03-22 02:30:00,5.55833,5.55851,5.55292,5.55387,380000000.0
2007-03-22 03:00:00,5.55368,5.55821,5.55288,5.55658,394000000.0
2007-03-22 03:30:00,5.55668,5.55888,5.5554,5.55637,386000000.0
2007-03-22 04:00:00,5.55693,5.56001,5.55505,5.55823,433000000.0
2007-03-22 04:30:00,5.55845,5.56115,5.55754,5.55915,389000000.0
2007-03-22 05:00:00,5.56053,5.56088,5.5579,5.55869,381000000.0
2007-03-22 05:30:00,5.55954,5.56008,5.55669,5.55757,411000000.0
2007-03-22 06:00:00,5.55855,5.56014,5.55676,5.55884,408000000.0
2007-03-22 06:30:00,5.55876,5.5598,5.55709,5.55898,378000000.0
2007-03-22 07:00:00,5.55825,5.56057,5.55707,5.55793,412000000.0
2007-03-22 07:30:00,5.55921,5.56036,5.55726,5.55928,390000000.0
2007-03-22 08:00:00,5.55961,5.56099,5.55633,5.55662,408000000.0
2007-03-22 08:30:00,5.55736,5.56294,5.55585,5.55963,409000000.0
2007-03-22 09:00:00,5.56019,5.56711,5.55856,5.56431,408000000.0
2007-03-22 09:30:00,5.56149,5.56519,5.56137,5.56279,394000000.0
2007-03-22 10:00:00,5.56284,5.56854,5.56095,5.56852,415000000.0
2007-03-22 10:30:00,5.56913,5.56988,5.56551,5.56781,380000000.0
2007-03-22 11:00:00,5.56898,5.5693,5.56507,5.56665,394000000.0
2007-03-22 11:30:00,5.56739,5.57355,5.56665,5.56999,377000000.0
2007-03-22 12:00:00,5.56901,5.57102,5.56658,5.56831,412000000.0
2007-03-22 12:30:00,5.56886,5.57568,5.56728,5.57098,403000000.0
2007-03-22 13:00:00,5.57119,5.57229,5.56694,5.56849,387000000.0
2007-03-22 13:30:00,5.56903,5.57115,5.56658,5.56957,381000000.0
2007-03-22 14:00:00,5.5692,5.57292,5.5676,5.57025,356000000.0
2007-03-22 14:30:00,5.56994,5.57693,5.5697,5.57188,440000000.0
2007-03-22 15:00:00,5.57096,5.57453,5.56975,5.56994,388000000.0
2007-03-22 15:30:00,5.5701,5.57396,5.56822,5.56936,370000000.0
2007-03-22 16:00:00,5.56828,5.57054,5.56376,5.56587,380000000.0
2007-03-22 16:30:00,5.56707,5.57073,5.56596,5.56774,402000000.0
2007-03-22 17:00:00,5.56954,5.57448,5.56825,5.57274,367000000.0
2007-03-22 17:30:00,5.57302,5.57373,5.56843,5.56991,389000000.0
2007-03-22 18:00:00,5.57105,5.57275,5.56894,5.57148,446000000.0
2007-03-22 18:30:00,5.5716,5.58558,5.5716,5.58148,409000000.0
2007-03-22 19:00:00,5.58245,5.59085,5.57978,5.58887,403000000.0
2007-03-22 19:30:00,5.58839,5.58978,5.58358,5.58554,375000000.0
2007-03-22 20:00:00,5.5848,5.58595,5.58171,5.5838,367000000.0
2007-03-22 20:30:00,5.58221,5.58375,5.5801,5.58216,433000000.0
2007-03-22 21:00:00,5.58255,5.58292,5.57923,5.57992,390000000.0
2007-03-22 21:30:00,5.58008,5.58221,5.57888,5.57993,439000000.0
2007-03-22 22:00:00,5.58004,5.58274,5.57913,5.58164,424000000.0
2007-03-22 22:30:00,5.58254,5.58419,5.58112,5.58247,405000000.0
2007-03-22 23:00:00,5.58293,5.5836,5.58027,5.58027,383000000.0
2007-03-22 23:30:00,5.58101,5.58377,5.57998,5.58173,385000000.0
2007-03-23 00:00:00,5.58252,5.5847,5.58047,5.58386,400000000.0
2007-03-23 00:30:00,5.58451,5.58531,5.58216,5.58351,398000000.0
2007-03-23 01:00:00,5.58499,5.58515,5.58181,5.58364,404000000.0
2007-03-23 01:30:00,5.58314,5.58341,5.58,5.58106,419000000.0
2007-03-23 02:00:00,5.5818,5.58502,5.58088,5.58435,407000000.0
2007-03-23 02:30:00,5.5837,5.58625,5.5827,5.58502,380000000.0
2007-03-23 03:00:00,5.58428,5.58601,5.58353,5.58544,394000000.0
2007-03-23 03:30:00,5.58512,5.58613,5.58315,5.58398,386000000.0
2007-03-23 04:00:00,5.58411,5.58541,5.58215,5.58442,433000000.0
2007-03-23 04:30:00,5.58423,5.5861,5.58303,5.5861,389000000.0
2007-03-23 05:00:00,5.58594,5.58618,5.58396,5.58433,381000000.0
2007-03-23 05:30:00,5.58497,5.58799,5.58404,5.58633,411000000.0
2007-03-23 06:00:00,5.58701,5.58789,5.58466,5.58643,408000000.0
2007-03-23 06:30:00,5.58682,5.58751,5.5845,5.58608,378000000.0
2007-03-23 07:00:00,5.58569,5.58596,5.58128,5.58129,412000000.0
2007-03-23 07:30:00,5.58287,5.58518,5.58213,5.58381,390000000.0
2007-03-23 08:00:00,5.58439,5.58565,5.5807,5.58198,408000000.0
2007-03-23 08:30:00,5.58222,5.5842,5.57361,5.58154,409000000.0
2007-03-23 09:00:00,5.58134,5.58378,5.57896,5.58233,408000000.0
2007-03-23 09:30:00,5.58216,5.5853,5.58032,5.58288,394000000.0
2007-03-23 10:00:00,5.58263,5.58576,5.58001,5.58299,415000000.0
2007-03-23 10:30:00,5.58196,5.58718,5.58182,5.58457,380000000.0
2007-03-23 11:00:00,5.58602,5.59458,5.58543,5.5894,394000000.0
2007-03-23 11:30:00,5.58952,5.5907,5.58654,5.58864,377000000.0
2007-03-23 12:00:00,5.58974,5.59006,5.58443,5.58633,412000000.0
2007-03-23 12:30:00,5.58704,5.58984,5.58551,5.58907,403000000.0
2007-03-23 13:00:00,5.58988,5.59401,5.58795,5.59043,387000000.0
2007-03-23 13:30:00,5.59044,5.59303,5.58872,5.59,381000000.0
2007-03-23 14:00:00,5.58968,5.59077,5.58141,5.58144,356000000.0
2007-03-23 14:30:00,5.58308,5.58387,5.57759,5.5815,440000000.0
2007-03-23 15:00:00,5.5807,5.58447,5.57899,5.58254,388000000.0
2007-03-23 15:30:00,5.58271,5.58685,5.5817,5.5839,370000000.0
2007-03-23 16:00:00,5.58483,5.59852,5.58454,5.59492,380000000.0
2007-03-23 16:30:00,5.5944,5.60104,5.59115,5.59723,402000000.0
2007-03-23 17:00:00,5.59885,5.59961,5.59318,5.59449,367000000.0
2007-03-23 17:30:00,5.59423,5.59871,5.59337,5.59497,389000000.0
2007-03-23 18:00:00,5.59481,5.59554,5.59095,5.59457,446000000.0
2007-03-23 18:30:00,5.59356,5.5994,5.5926,5.59592,409000000.0
2007-03-23 19:00:00,5.59744,5.59837,5.5942,5.59521,403000000.0
2007-03-23 19:30:00,5.59516,5.60024,5.59516,5.5991,375000000.0
2007-03-23 20:00:00,5.59892,5.60158,5.59741,5.59798,367000000.0
2007-03-23 20:30:00,5.59957,5.60221,5.59767,5.59894,433000000.0
2007-03-23 21:00:00,5.60028,5.60136,5.59784,5.59988,390000000.0
2007-03-23 21:30:00,5.59946,5.60158,5.59817,5.59919,439000000.0
2007-03-23 22:00:00,5.5992,5.60273,5.59852,5.60169,424000000.0
2007-03-23 22:30:00,5.60141,5.60294,5.60071,5.60169,405000000.0
2007-03-26 02:00:00,5.60552,5.61167,5.60493,5.61023,407000000.0
2007-03-26 02:30:00,5.61088,5.61101,5.60539,5.60662,380000000.0
2007-03-26 03:00:00,5.60713,5.60921,5.60513,5.60775,394000000.0
2007-03-26 03:30:00,5.60843,5.60998,5.60654,5.60919,386000000.0
2007-03-26 04:00:00,5.60858,5.61018,5.6067,5.608,433000000.0
2007-03-26 04:30:00,5.60743,5.6102,5.60738,5.6102,389000000.0
2007-03-26 05:00:00,5.6099,5.61002,5.60691,5.60839,381000000.0
2007-03-26 05:30:00,5.6087,5.61113,5.60758,5.61017,411000000.0
2007-03-26 06:00:00,5.61033,5.61056,5.60705,5.6073,408000000.0
2007-03-26 06:30:00,5.60784,5.60847,5.60412,5.6052,378000000.0
2007-03-26 07:00:00,5.60497,5.60807,5.60343,5.60547,412000000.0
2007-03-26 07:30:00,5.60569,5.60965,5.60057,5.60674,390000000.0
2007-03-26 08:00:00,5.60664,5.60751,5.60234,5.60487,408000000.0
2007-03-26 08:30:00,5.60585,5.60875,5.60408,5.6078,409000000.0
2007-03-26 09:00:00,5.60794,5.6146,5.60638,5.61124,408000000.0
2007-03-26 09:30:00,5.60992,5.61286,5.6029,5.60503,394000000.0
2007-03-26 10:00:00,5.60649,5.60858,5.60537,5.60792,415000000.0
2007-03-26 10:30:00,5.60699,5.61304,5.60684,5.61114,380000000.0
2007-03-26 11:00:00,5.6112,5.61216,5.60786,5.61083,394000000.0
2007-03-26 11:30:00,5.6099,5.61125,5.60799,5.60929,377000000.0
2007-03-26 12:00:00,5.60897,5.61028,5.6067,5.60732,412000000.0
2007-03-26 12:30:00,5.60792,5.60899,5.60562,5.60802,403000000.0
2007-03-26 13:00:00,5.60896,5.60984,5.60487,5.60667,387000000.0
2007-03-26 13:30:00,5.60656,5.60859,5.60441,5.60748,381000000.0
2007-03-26 14:00:00,5.60827,5.61201,5.60438,5.61201,356000000.0
2007-03-26 14:30:00,5.61178,5.61205,5.60628,5.60682,440000000.0
2007-03-26 15:00:00,5.60771,5.60831,5.60272,5.60485,388000000.0
2007-03-26 15:30:00,5.60491,5.60532,5.59639,5.59698,370000000.0
2007-03-26 16:00:00,5.59657,5.59657,5.57584,5.57653,380000000.0
2007-03-26 16:30:00,5.57722,5.58193,5.57602,5.57975,402000000.0
2007-03-26 17:00:00,5.5811,5.58306,5.5787,5.58246,367000000.0
2007-03-26 17:30:00,5.58249,5.58476,5.57946,5.57946,389000000.0
2007-03-26 18:00:00,5.58022,5.58312,5.57885,5.58092,446000000.0
2007-03-26 18:30:00,5.58229,5.58366,5.58024,5.58036,409000000.0
2007-03-26 19:00:00,5.58069,5.5823,5.57766,5.57916,403000000.0
2007-03-26 19:30:00,5.57928,5.58124,5.57732,5.57967,375000000.0
2007-03-26 20:00:00,5.57983,5.58236,5.57878,5.58172,367000000.0
2007-03-26 20:30:00,5.58155,5.58319,5.57983,5.5825,433000000.0
2007-03-26 21:00:00,5.58298,5.58325,5.57945,5.58133,390000000.0
2007-03-26 21:30:00,5.58152,5.5848,5.57997,5.58361,439000000.0
2007-03-26 22:00:00,5.58275,5.58403,5.58108,5.58344,424000000.0
2007-03-26 22:30:00,5.58251,5.5835,5.58073,5.58267,405000000.0
2007-03-26 23:00:00,5.58262,5.58347,5.57925,5.58003,383000000.0
2007-03-26 23:30:00,5.58036,5.5833,5.58032,5.58173,385000000.0
2007-03-27 00:00:00,5.58238,5.58414,5.58104,5.58279,400000000.0
2007-03-27 00:30:00,5.58358,5.58452,5.58119,5.58119,398000000.0
2007-03-27 01:00:00,5.58235,5.58505,5.58153,5.58267,404000000.0
2007-03-27 01:30:00,5.58288,5.58439,5.58059,5.58226,419000000.0
2007-03-27 02:00:00,5.58295,5.58567,5.58167,5.58478,407000000.0
2007-03-27 02:30:00,5.58512,5.58592,5.58173,5.58272,380000000.0
2007-03-27 03:00:00,5.5828,5.58429,5.5811,5.58255,394000000.0
2007-03-27 03:30:00,5.58184,5.5853,5.58132,5.58518,386000000.0
2007-03-27 04:00:00,5.58306,5.58461,5.58149,5.58243,433000000.0
2007-03-27 04:30:00,5.58325,5.58509,5.5815,5.58409,389000000.0
2007-03-27 05:00:00,5.58399,5.58455,5.58083,5.58291,381000000.0
2007-03-27 05:30:00,5.58298,5.58438,5.58225,5.58341,411000000.0
2007-03-27 06:00:00,5.58423,5.58423,5.57833,5.57996,408000000.0
2007-03-27 06:30:00,5.58065,5.58217,5.57907,5.5803,378000000.0
2007-03-27 07:00:00,5.58151,5.58409,5.57976,5.58199,412000000.0
2007-03-27 07:30:00,5.58257,5.58564,5.58182,5.58285,390000000.0
2007-03-27 08:00:00,5.58316,5.58522,5.5823,5.58476,408000000.0
2007-03-27 08:30:00,5.58486,5.58605,5.58083,5.58202,409000000.0
2007-03-27 09:00:00,5.58112,5.58323,5.57822,5.58035,408000000.0
2007-03-27 09:30:00,5.58075,5.58369,5.57977,5.58196,394000000.0
2007-03-27 10:00:00,5.5816,5.5816,5.57239,5.5758,415000000.0
2007-03-27 10:30:00,5.57561,5.57812,5.57262,5.57525,380000000.0
2007-03-27 11:00:00,5.57453,5.57793,5.57236,5.57613,394000000.0
2007-03-27 11:30:00,5.57536,5.57797,5.5735,5.57745,377000000.0
2007-03-27 12:00:00,5.57713,5.57901,5.5754,5.57862,412000000.0
2007-03-27 12:30:00,5.57817,5.57946,5.5763,5.5792,403000000.0
2007-03-27 13:00:00,5.57936,5.57992,5.57503,5.57841,387000000.0
2007-03-27 13:30:00,5.57649,5.57805,5.57309,5.57562,381000000.0
2007-03-27 14:00:00,5.57544,5.579,5.57275,5.57724,356000000.0
2007-03-27 14:30:00,5.57855,5.57936,5.57466,5.57754,440000000.0
2007-03-27 15:00:00,5.5774,5.58266,5.57591,5.58118,388000000.0
2007-03-27 15:30:00,5.58172,5.58237,5.57426,5.57801,370000000.0
2007-03-27 16:00:00,5.57698,5.58185,5.56872,5.57196,380000000.0
2007-03-27 16:30:00,5.57158,5.57714,5.57022,5.5753,402000000.0
2007-03-27 17:00:00,5.57481,5.57538,5.56957,5.56998,367000000.0
2007-03-27 17:30:00,5.5708,5.57268,5.56788,5.57098,389000000.0
2007-03-27 18:00:00,5.57181,5.5753,5.57042,5.57435,446000000.0
2007-03-27 18:30:00,5.57451,5.57572,5.57297,5.57443,409000000.0
2007-03-27 19:00:00,5.57465,5.57787,5.57345,5.57572,403000000.0
2007-03-27 19:30:00,5.57526,5.57647,5.57361,5.57435,375000000.0
2007-03-27 20:00:00,5.5752,5.5759,5.57318,5.57408,367000000.0
2007-03-27 20:30:00,5.57413,5.57718,5.57335,5.57612,433000000.0
2007-03-27 21:00:00,5.5755,5.59479,5.57364,5.57527,390000000.0
2007-03-27 21:30:00,5.57444,5.59485,5.57226,5.57321,439000000.0
2007-03-27 22:00:00,5.57309,5.59479,5.57201,5.57523,424000000.0
2007-03-27 22:30:00,5.57451,5.57684,5.57226,5.57239,405000000.0
2007-03-27 23:00:00,5.57297,5.57432,5.56616,5.57333,383000000.0
2007-03-27 23:30:00,5.57283,5.57456,5.56911,5.56915,385000000.0
2007-03-28 00:00:00,5.57088,5.59475,5.56783,5.57009,400000000.0
2007-03-28 00:30:00,5.56959,5.57236,5.56781,5.56817,398000000.0
2007-03-28 01:00:00,5.56881,5.57215,5.56734,5.571,404000000.0
2007-03-28 01:30:00,5.57144,5.59474,5.56934,5.59455,419000000.0
2007-03-28 02:00:00,5.5739,5.57467,5.57063,5.57189,407000000.0
2007-03-28 02:30:00,5.57169,5.5737,5.56895,5.57217,380000000.0
2007-03-28 03:00:00,5.57269,5.57631,5.5711,5.57404,394000000.0
2007-03-28 03:30:00,5.57558,5.5767,5.57359,5.5753,386000000.0
2007-03-28 04:00:00,5.57561,5.59483,5.57425,5.57519,433000000.0
2007-03-28 04:30:00,5.57451,5.5949,5.57352,5.5947,389000000.0
2007-03-28 05:00:00,5.57448,5.5948,5.5712,5.57257,381000000.0
2007-03-28 05:30:00,5.57245,5.59479,5.57187,5.5724,411000000.0
2007-03-28 06:00:00,5.5723,5.57449,5.57076,5.57126,408000000.0
2007-03-28 06:30:00,5.5719,5.57539,5.56885,5.5729,378000000.0
2007-03-28 07:00:00,5.57312,5.59474,5.57096,5.57281,412000000.0
2007-03-28 07:30:00,5.5726,5.57585,5.57058,5.57325,390000000.0
2007-03-28 08:00:00,5.57415,5.57605,5.57308,5.57399,408000000.0
2007-03-28 08:30:00,5.57477,5.57782,5.57396,5.57491,409000000.0
2007-03-28 09:00:00,5.57564,5.57591,5.56936,5.5731,408000000.0
2007-03-28 09:30:00,5.5737,5.58331,5.57291,5.57931,394000000.0
2007-03-28 10:00:00,5.58011,5.5816,5.57804,5.58132,415000000.0
2007-03-28 10:30:00,5.58095,5.58571,5.57912,5.58194,380000000.0
2007-03-28 11:00:00,5.58183,5.58428,5.5794,5.58064,394000000.0
2007-03-28 11:30:00,5.58042,5.58166,5.57475,5.5779,377000000.0
2007-03-28 12:00:00,5.57691,5.58299,5.57691,5.58178,412000000.0
2007-03-28 12:30:00,5.58223,5.58256,5.57615,5.57726,403000000.0
2007-03-28 13:00:00,5.57798,5.57876,5.57493,5.57747,387000000.0
2007-03-28 13:30:00,5.57583,5.57794,5.57174,5.57495,381000000.0
2007-03-28 14:00:00,5.57495,5.57739,5.57351,5.57581,356000000.0
2007-03-28 14:30:00,5.57502,5.57591,5.56832,5.57364,440000000.0
2007-03-28 15:00:00,5.57419,5.57538,5.5701,5.57146,388000000.0
2007-03-28 15:30:00,5.57025,5.57363,5.56953,5.57252,370000000.0
2007-03-28 16:00:00,5.57219,5.57277,5.56614,5.57039,380000000.0
2007-03-28 16:30:00,5.57106,5.57357,5.56547,5.56797,402000000.0
2007-03-28 17:00:00,5.56571,5.57578,5.5639,5.57442,367000000.0
2007-03-28 17:30:00,5.57544,5.583,5.57477,5.58259,389000000.0
2007-03-28 18:00:00,5.58299,5.58347,5.57365,5.5789,446000000.0
2007-03-28 18:30:00,5.57944,5.5821,5.57745,5.5805,409000000.0
2007-03-28 19:00:00,5.57978,5.58163,5.57229,5.58039,403000000.0
2007-03-28 19:30:00,5.57893,5.58267,5.57814,5.57939,375000000.0
2007-03-28 20:00:00,5.58028,5.58435,5.57449,5.5827,367000000.0
2007-03-28 20:30:00,5.58401,5.5878,5.58251,5.58418,433000000.0
2007-03-28 21:00:00,5.58566,5.58936,5.58386,5.58787,390000000.0
2007-03-28 21:30:00,5.58822,5.59188,5.5866,5.59057,439000000.0
2007-03-28 22:00:00,5.58951,5.58988,5.58752,5.58848,424000000.0
2007-03-28 22:30:00,5.58923,5.59023,5.58777,5.58906,405000000.0
2007-03-28 23:00:00,5.58897,5.58986,5.58601,5.58722,383000000.0
2007-03-28 23:30:00,5.58678,5.58906,5.58627,5.58802,385000000.0
2007-03-29 00:00:00,5.58757,5.59111,5.5862,5.58922,400000000.0
2007-03-29 00:30:00,5.58855,5.5902,5.58726,5.5884,398000000.0
2007-03-29 01:00:00,5.58966,5.59177,5.58547,5.58948,404000000.0
2007-03-29 01:30:00,5.58911,5.59215,5.58846,5.59024,419000000.0
2007-03-29 02:00:00,5.5911,5.59425,5.59005,5.59221,407000000.0
2007-03-29 02:30:00,5.59265,5.59346,5.58771,5.58981,380000000.0
2007-03-29 03:00:00,5.58918,5.59325,5.58882,5.59129,394000000.0
2007-03-29 03:30:00,5.59205,5.59252,5.58818,5.58923,386000000.0
2007-03-29 04:00:00,5.59044,5.5909,5.58836,5.58945,433000000.0
2007-03-29 04:30:00,5.58887,5.59049,5.58774,5.5903,389000000.0
2007-03-29 05:00:00,5.58858,5.59026,5.58674,5.58732,381000000.0
2007-03-29 05:30:00,5.58772,5.5884,5.58507,5.5854,411000000.0
2007-03-29 06:00:00,5.58573,5.58628,5.58266,5.58316,408000000.0
2007-03-29 06:30:00,5.58458,5.58712,5.58315,5.58589,378000000.0
2007-03-29 07:00:00,5.5864,5.58703,5.58363,5.58454,412000000.0
2007-03-29 07:30:00,5.58504,5.58637,5.57492,5.58482,390000000.0
2007-03-29 08:00:00,5.58488,5.58858,5.58386,5.58738,408000000.0
2007-03-29 08:30:00,5.58745,5.58977,5.58239,5.58461,409000000.0
2007-03-29 09:00:00,5.58614,5.58788,5.58197,5.58648,408000000.0
2007-03-29 09:30:00,5.58688,5.58794,5.58379,5.58702,394000000.0
2007-03-29 10:00:00,5.58666,5.5872,5.57846,5.5805,415000000.0
2007-03-29 10:30:00,5.58021,5.58312,5.57645,5.57994,380000000.0
2007-03-29 11:00:00,5.57938,5.58095,5.57473,5.57659,394000000.0
2007-03-29 11:30:00,5.57629,5.57792,5.57466,5.5761,377000000.0
2007-03-29 12:00:00,5.57723,5.57962,5.57519,5.57758,412000000.0
2007-03-29 12:30:00,5.57732,5.57792,5.57251,5.57574,403000000.0
2007-03-29 13:00:00,5.57632,5.57783,5.57325,5.57634,387000000.0
2007-03-29 13:30:00,5.57524,5.57743,5.57443,5.57561,381000000.0
2007-03-29 14:00:00,5.57534,5.57913,5.572,5.57672,356000000.0
2007-03-29 14:30:00,5.57788,5.58818,5.57751,5.58376,440000000.0
2007-03-29 15:00:00,5.58272,5.58459,5.57995,5.58198,388000000.0
2007-03-29 15:30:00,5.58299,5.58399,5.5777,5.57904,370000000.0
2007-03-29 16:00:00,5.57995,5.58247,5.57824,5.58181,380000000.0
2007-03-29 16:30:00,5.58101,5.58262,5.57895,5.58239,402000000.0
2007-03-29 17:00:00,5.58157,5.58323,5.57912,5.58148,367000000.0
2007-03-29 17:30:00,5.58158,5.58532,5.57889,5.58061,389000000.0
2007-03-29 18:00:00,5.57994,5.58171,5.57522,5.57791,446000000.0
2007-03-29 18:30:00,5.57804,5.58028,5.57695,5.58012,409000000.0
2007-03-29 19:00:00,5.58037,5.58209,5.57708,5.57797,403000000.0
2007-03-29 19:30:00,5.57861,5.58174,5.57804,5.58052,375000000.0
2007-03-29 20:00:00,5.57953,5.58218,5.57903,5.58136,367000000.0
2007-03-29 20:30:00,5.5806,5.58178,5.57856,5.58128,433000000.0
2007-03-29 21:00:00,5.57971,5.58205,5.57868,5.58154,390000000.0
2007-03-29 21:30:00,5.58072,5.58175,5.57869,5.58116,439000000.0
2007-03-29 22:00:00,5.58117,5.58235,5.57977,5.58099,424000000.0
2007-03-29 22:30:00,5.58079,5.58333,5.58038,5.58218,405000000.0
2007-03-29 23:00:00,5.58135,5.58351,5.58002,5.5804,383000000.0
2007-03-29 23:30:00,5.58155,5.58403,5.58027,5.58145,385000000.0
2007-03-30 00:00:00,5.58165,5.58308,5.58038,5.58199,400000000.0
2007-03-30 00:30:00,5.58165,5.58258,5.57985,5.58083,398000000.0
2007-03-30 01:00:00,5.58113,5.5827,5.579,5.58091,404000000.0
2007-03-30 01:30:00,5.58121,5.58454,5.58036,5.58248,419000000.0
2007-03-30 02:00:00,5.58252,5.5875,5.58252,5.58483,407000000.0
2007-03-30 02:30:00,5.58505,5.58731,5.58175,5.5844,380000000.0
2007-03-30 03:00:00,5.58453,5.58647,5.58192,5.58513,394000000.0
2007-03-30 03:30:00,5.58522,5.58584,5.5824,5.58262,386000000.0
2007-03-30 04:00:00,5.58258,5.58364,5.57997,5.58095,433000000.0
2007-03-30 04:30:00,5.58235,5.58325,5.57949,5.58188,389000000.0
2007-03-30 05:00:00,5.58098,5.58184,5.57721,5.57838,381000000.0
2007-03-30 05:30:00,5.57809,5.579,5.57569,5.57756,411000000.0
2007-03-30 06:00:00,5.57858,5.58003,5.57559,5.57593,408000000.0
2007-03-30 06:30:00,5.5761,5.57783,5.57487,5.57538,378000000.0
2007-03-30 07:00:00,5.57536,5.57904,5.57453,5.57674,412000000.0
2007-03-30 07:30:00,5.57522,5.58037,5.57418,5.57844,390000000.0
2007-03-30 08:00:00,5.57837,5.58005,5.57689,5.57789,408000000.0
2007-03-30 08:30:00,5.57788,5.58057,5.57592,5.57637,409000000.0
2007-03-30 09:00:00,5.57717,5.58441,5.57639,5.58314,408000000.0
2007-03-30 09:30:00,5.58365,5.59019,5.58238,5.5897,394000000.0
2007-03-30 10:00:00,5.5873,5.59161,5.58388,5.59085,415000000.0
2007-03-30 10:30:00,5.58998,5.59142,5.58554,5.5906,380000000.0
2007-03-30 11:00:00,5.58976,5.59045,5.58477,5.58819,394000000.0
2007-03-30 11:30:00,5.58844,5.58934,5.58581,5.58669,377000000.0
2007-03-30 12:00:00,5.58742,5.59214,5.58645,5.58719,412000000.0
2007-03-30 12:30:00,5.58729,5.59584,5.58645,5.59445,403000000.0
2007-03-30 13:00:00,5.59356,5.59515,5.5896,5.59138,387000000.0
2007-03-30 13:30:00,5.5908,5.59259,5.58567,5.58586,381000000.0
2007-03-30 14:00:00,5.58551,5.58914,5.58291,5.58393,356000000.0
2007-03-30 14:30:00,5.58401,5.60012,5.58195,5.59071,440000000.0
2007-03-30 15:00:00,5.59166,5.59226,5.58672,5.58768,388000000.0
2007-03-30 15:30:00,5.58794,5.59794,5.58676,5.59294,370000000.0
2007-03-30 16:00:00,5.59122,5.60046,5.59054,5.59454,380000000.0
2007-03-30 16:30:00,5.59799,5.59999,5.59101,5.59287,402000000.0
2007-03-30 17:00:00,5.59284,5.59761,5.55937,5.5602,367000000.0
2007-03-30 17:30:00,5.55789,5.56853,5.55363,5.5576,389000000.0
2007-03-30 18:00:00,5.56306,5.56816,5.55686,5.5655,446000000.0
2007-03-30 18:30:00,5.56554,5.56871,5.56453,5.56691,409000000.0
2007-03-30 19:00:00,5.56673,5.56836,5.5635,5.56754,403000000.0
2007-03-30 19:30:00,5.5663,5.56786,5.56387,5.56477,375000000.0
2007-03-30 20:00:00,5.56372,5.56857,5.56271,5.56826,367000000.0
2007-03-30 20:30:00,5.56797,5.57393,5.5662,5.5727,433000000.0
2007-03-30 21:00:00,5.57409,5.57474,5.57165,5.57352,390000000.0
2007-03-30 21:30:00,5.57244,5.57455,5.57054,5.57213,439000000.0
2007-03-30 22:00:00,5.57135,5.57292,5.57017,5.57253,424000000.0
2007-03-30 22:30:00,5.57181,5.57388,5.57098,5.57294,405000000.0
2007-04-02 02:00:00,5.57315,5.58003,5.57198,5.57836,419000000.0
2007-04-02 02:30:00,5.57777,5.58254,5.57692,5.57775,404000000.0
2007-04-02 03:00:00,5.57909,5.57966,5.5757,5.57744,398000000.0
2007-04-02 03:30:00,5.57826,5.57999,5.57563,5.57703,400000000.0
2007-04-02 04:00:00,5.57655,5.57799,5.57386,5.57433,385000000.0
2007-04-02 04:30:00,5.57487,5.57689,5.574,5.57591,383000000.0
2007-04-02 05:00:00,5.57628,5.57689,5.57465,5.5753,405000000.0
2007-04-02 05:30:00,5.57538,5.57656,5.57132,5.5734,424000000.0
2007-04-02 06:00:00,5.57209,5.57422,5.5705,5.57224,439000000.0
2007-04-02 06:30:00,5.57208,5.57377,5.57028,5.57142,390000000.0
2007-04-02 07:00:00,5.57062,5.5735,5.56902,5.57051,433000000.0
2007-04-02 07:30:00,5.57022,5.5762,5.56975,5.57525,367000000.0
2007-04-02 08:00:00,5.57618,5.57671,5.57211,5.57269,375000000.0
2007-04-02 08:30:00,5.57394,5.57514,5.57093,5.57381,403000000.0
2007-04-02 09:00:00,5.57443,5.57777,5.5703,5.57238,409000000.0
2007-04-02 09:30:00,5.57115,5.57757,5.57007,5.57707,446000000.0
2007-04-02 10:00:00,5.57565,5.57669,5.57068,5.57175,389000000.0
2007-04-02 10:30:00,5.57299,5.57596,5.57135,5.57541,367000000.0
2007-04-02 11:00:00,5.57562,5.57569,5.5723,5.57334,402000000.0
2007-04-02 11:30:00,5.57508,5.57668,5.57113,5.57289,380000000.0
2007-04-02 12:00:00,5.57229,5.57455,5.57136,5.57384,370000000.0
2007-04-02 12:30:00,5.57324,5.57473,5.57147,5.57317,388000000.0
2007-04-02 13:00:00,5.57289,5.57344,5.56996,5.5703,440000000.0
2007-04-02 13:30:00,5.57135,5.57159,5.56594,5.56902,356000000.0
2007-04-02 14:00:00,5.56787,5.5691,5.56503,5.56688,381000000.0
2007-04-02 14:30:00,5.56663,5.56849,5.56235,5.56337,387000000.0
2007-04-02 15:00:00,5.56352,5.56546,5.56135,5.56466,403000000.0
2007-04-02 15:30:00,5.5648,5.56843,5.56312,5.56549,412000000.0
2007-04-02 16:00:00,5.56582,5.56696,5.56115,5.56472,377000000.0
2007-04-02 16:30:00,5.56415,5.5702,5.56308,5.56495,394000000.0
2007-04-02 17:00:00,5.56379,5.56904,5.56365,5.56817,380000000.0
2007-04-02 17:30:00,5.56846,5.56901,5.56339,5.56555,415000000.0
2007-04-02 18:00:00,5.56451,5.56658,5.56219,5.56369,394000000.0
2007-04-02 18:30:00,5.56289,5.56561,5.56089,5.56297,408000000.0
2007-04-02 19:00:00,5.56324,5.56517,5.56197,5.56508,409000000.0
2007-04-02 19:30:00,5.56533,5.56797,5.56302,5.56641,408000000.0
2007-04-02 20:00:00,5.56762,5.56965,5.56584,5.56654,390000000.0
2007-04-02 20:30:00,5.56652,5.56925,5.56496,5.56894,412000000.0
2007-04-02 21:00:00,5.56823,5.57,5.56601,5.56751,378000000.0
2007-04-02 21:30:00,5.56809,5.56867,5.56528,5.56674,408000000.0
2007-04-02 22:00:00,5.56769,5.56862,5.56596,5.56695,411000000.0
2007-04-02 22:30:00,5.56734,5.56943,5.56674,5.56844,381000000.0
2007-04-02 23:00:00,5.56684,5.5689,5.56378,5.56678,389000000.0
2007-04-02 23:30:00,5.5671,5.5687,5.56506,5.56564,433000000.0
2007-04-03 00:00:00,5.56584,5.56648,5.56449,5.56526,386000000.0
2007-04-03 00:30:00,5.5653,5.56665,5.56393,5.56498,394000000.0
2007-04-03 01:00:00,5.56428,5.56619,5.56318,5.56472,380000000.0
2007-04-03 01:30:00,5.56562,5.56562,5.56235,5.5643,407000000.0
2007-04-03 02:00:00,5.56317,5.56691,5.56317,5.56592,419000000.0
2007-04-03 02:30:00,5.56683,5.56746,5.56428,5.56691,404000000.0
2007-04-03 03:00:00,5.56605,5.56754,5.56506,5.56645,398000000.0
2007-04-03 03:30:00,5.5657,5.56713,5.56507,5.56602,400000000.0
2007-04-03 04:00:00,5.5668,5.56743,5.56473,5.56665,385000000.0
2007-04-03 04:30:00,5.56676,5.56766,5.56478,5.56594,383000000.0
2007-04-03 05:00:00,5.56606,5.56758,5.56502,5.56558,405000000.0
2007-04-03 05:30:00,5.56647,5.56727,5.56495,5.56654,424000000.0
2007-04-03 06:00:00,5.56652,5.5681,5.5653,5.56785,439000000.0
2007-04-03 06:30:00,5.56752,5.56799,5.56531,5.56741,390000000.0
2007-04-03 07:00:00,5.56655,5.56912,5.56578,5.56713,433000000.0
2007-04-03 07:30:00,5.56877,5.57233,5.56694,5.57104,367000000.0
2007-04-03 08:00:00,5.57197,5.57238,5.56599,5.56814,375000000.0
2007-04-03 08:30:00,5.5682,5.5693,5.56458,5.5655,403000000.0
2007-04-03 09:00:00,5.56636,5.56835,5.56039,5.56261,409000000.0
2007-04-03 09:30:00,5.56075,5.56864,5.55972,5.56788,446000000.0
2007-04-03 10:00:00,5.56804,5.5692,5.56554,5.56822,389000000.0
2007-04-03 10:30:00,5.56943,5.56943,5.56512,5.56733,367000000.0
2007-04-03 11:00:00,5.56601,5.57337,5.56566,5.57044,402000000.0
2007-04-03 11:30:00,5.57176,5.57435,5.57073,5.57268,380000000.0
2007-04-03 12:00:00,5.57299,5.57439,5.56968,5.57169,370000000.0
2007-04-03 12:30:00,5.57121,5.57308,5.56856,5.56888,388000000.0
2007-04-03 13:00:00,5.56891,5.5705,5.5661,5.56912,440000000.0
2007-04-03 13:30:00,5.56804,5.57327,5.56763,5.57081,356000000.0
2007-04-03 14:00:00,5.57038,5.57412,5.56837,5.57123,381000000.0
2007-04-03 14:30:00,5.57188,5.57284,5.56657,5.5675,387000000.0
2007-04-03 15:00:00,5.56738,5.56952,5.56428,5.56455,403000000.0
2007-04-03 15:30:00,5.56503,5.56872,5.56372,5.56633,412000000.0
2007-04-03 16:00:00,5.56692,5.56992,5.56371,5.56776,377000000.0
2007-04-03 16:30:00,5.56714,5.56934,5.56433,5.56498,394000000.0
2007-04-03 17:00:00,5.56554,5.57046,5.56534,5.56778,380000000.0
2007-04-03 17:30:00,5.56771,5.57226,5.5661,5.57107,415000000.0
2007-04-03 18:00:00,5.57048,5.57375,5.56917,5.57087,394000000.0
2007-04-03 18:30:00,5.57105,5.57282,5.56938,5.57126,408000000.0
2007-04-03 19:00:00,5.5715,5.57386,5.56892,5.57286,409000000.0
2007-04-03 19:30:00,5.57249,5.58517,5.57148,5.58369,408000000.0
2007-04-03 20:00:00,5.5842,5.58836,5.58076,5.58131,390000000.0
2007-04-03 20:30:00,5.58238,5.58514,5.58087,5.58312,412000000.0
2007-04-03 21:00:00,5.58155,5.5846,5.58119,5.58426,378000000.0
2007-04-03 21:30:00,5.58356,5.58781,5.58242,5.58448,408000000.0
2007-04-03 22:00:00,5.58471,5.58591,5.58288,5.58443,411000000.0
2007-04-03 22:30:00,5.58457,5.58588,5.58205,5.58332,381000000.0
2007-04-03 23:00:00,5.58448,5.58459,5.58119,5.58315,389000000.0
2007-04-03 23:30:00,5.5834,5.58667,5.58211,5.58444,433000000.0
2007-04-04 00:00:00,5.58517,5.58652,5.58237,5.58374,386000000.0
2007-04-04 00:30:00,5.58385,5.58785,5.58309,5.5872,394000000.0
2007-04-04 01:00:00,5.58623,5.58815,5.58409,5.58421,380000000.0
2007-04-04 01:30:00,5.58511,5.58971,5.58511,5.5871,407000000.0
2007-04-04 02:00:00,5.58805,5.58861,5.58482,5.5858,419000000.0
2007-04-04 02:30:00,5.58526,5.58767,5.58031,5.58171,404000000.0
2007-04-04 03:00:00,5.5821,5.58396,5.58132,5.58278,398000000.0
2007-04-04 03:30:00,5.58215,5.58551,5.58215,5.58494,400000000.0
2007-04-04 04:00:00,5.58498,5.58564,5.58146,5.58336,385000000.0
2007-04-04 04:30:00,5.58386,5.58455,5.58136,5.5833,383000000.0
2007-04-04 05:00:00,5.58223,5.58482,5.58123,5.58357,405000000.0
2007-04-04 05:30:00,5.58361,5.58472,5.58088,5.58239,424000000.0
2007-04-04 06:00:00,5.58315,5.58368,5.57927,5.58185,439000000.0
2007-04-04 06:30:00,5.58166,5.58218,5.57867,5.57991,390000000.0
2007-04-04 07:00:00,5.58175,5.58211,5.5774,5.58085,433000000.0
2007-04-04 07:30:00,5.57967,5.5833,5.57967,5.58238,367000000.0
2007-04-04 08:00:00,5.58108,5.58466,5.58038,5.58215,375000000.0
2007-04-04 08:30:00,5.58221,5.58462,5.58089,5.58235,403000000.0
2007-04-04 09:00:00,5.58105,5.58579,5.57848,5.57855,409000000.0
2007-04-04 09:30:00,5.57938,5.57969,5.57198,5.57664,446000000.0
2007-04-04 10:00:00,5.57698,5.5771,5.57194,5.574,389000000.0
2007-04-04 10:30:00,5.57438,5.57735,5.5729,5.57468,367000000.0
2007-04-04 11:00:00,5.57552,5.57718,5.57336,5.57589,402000000.0
2007-04-04 11:30:00,5.57624,5.57725,5.57353,5.57453,380000000.0
2007-04-04 12:00:00,5.57509,5.57582,5.56708,5.56835,370000000.0
2007-04-04 12:30:00,5.56915,5.57559,5.56586,5.57559,388000000.0
2007-04-04 13:00:00,5.57665,5.58203,5.57499,5.57829,440000000.0
2007-04-04 13:30:00,5.57888,5.57933,5.57457,5.57529,356000000.0
2007-04-04 14:00:00,5.57534,5.57794,5.57345,5.57467,381000000.0
2007-04-04 14:30:00,5.57552,5.58035,5.57338,5.57412,387000000.0
2007-04-04 15:00:00,5.57505,5.57845,5.57197,5.57542,403000000.0
2007-04-04 15:30:00,5.575,5.57628,5.57202,5.57575,412000000.0
2007-04-04 16:00:00,5.57309,5.57544,5.56681,5.56794,377000000.0
2007-04-04 16:30:00,5.56904,5.57115,5.56339,5.5657,394000000.0
2007-04-04 17:00:00,5.56636,5.57097,5.56564,5.57006,380000000.0
2007-04-04 17:30:00,5.57031,5.57238,5.56664,5.57116,415000000.0
2007-04-04 18:00:00,5.57186,5.57314,5.56952,5.57032,394000000.0
2007-04-04 18:30:00,5.56965,5.57113,5.56693,5.56794,408000000.0
2007-04-04 19:00:00,5.56772,5.57144,5.5665,5.57083,409000000.0
2007-04-04 19:30:00,5.56969,5.57173,5.56723,5.56871,408000000.0
2007-04-04 20:00:00,5.56834,5.57024,5.56775,5.56867,390000000.0
2007-04-04 20:30:00,5.56907,5.57088,5.56734,5.57088,412000000.0
2007-04-04 21:00:00,5.56947,5.5719,5.56922,5.57062,378000000.0
2007-04-04 21:30:00,5.57087,5.57234,5.56763,5.56781,408000000.0
2007-04-04 22:00:00,5.56813,5.57066,5.56684,5.56884,411000000.0
2007-04-04 22:30:00,5.56912,5.57099,5.56805,5.56991,381000000.0
2007-04-04 23:00:00,5.57018,5.57069,5.56645,5.56719,389000000.0
2007-04-04 23:30:00,5.56697,5.56931,5.56655,5.56841,433000000.0
2007-04-05 00:00:00,5.56867,5.56985,5.56707,5.56767,386000000.0
2007-04-05 00:30:00,5.56771,5.56931,5.56604,5.56782,394000000.0
2007-04-05 01:00:00,5.56889,5.56961,5.56644,5.56872,380000000.0
2007-04-05 01:30:00,5.56876,5.56876,5.56545,5.56749,407000000.0
2007-04-05 02:00:00,5.56644,5.56873,5.5657,5.56742,419000000.0
2007-04-05 02:30:00,5.56798,5.56889,5.56649,5.5677,404000000.0
2007-04-05 03:00:00,5.56747,5.56818,5.56565,5.56673,398000000.0
2007-04-05 03:30:00,5.56758,5.56785,5.56555,5.56775,400000000.0
2007-04-05 04:00:00,5.56715,5.56972,5.56542,5.56852,385000000.0
2007-04-05 04:30:00,5.56821,5.57002,5.56761,5.56992,383000000.0
2007-04-05 05:00:00,5.56889,5.57071,5.56799,5.56998,405000000.0
2007-04-05 05:30:00,5.56981,5.57111,5.56876,5.56994,424000000.0
2007-04-05 06:00:00,5.56896,5.5711,5.56876,5.56972,439000000.0
2007-04-05 06:30:00,5.56987,5.57158,5.56943,5.57033,390000000.0
2007-04-05 07:00:00,5.5704,5.57318,5.56943,5.57218,433000000.0
2007-04-05 07:30:00,5.57149,5.57485,5.57016,5.57263,367000000.0
2007-04-05 08:00:00,5.57349,5.57607,5.57182,5.57428,375000000.0
2007-04-05 08:30:00,5.57363,5.57486,5.57003,5.57126,403000000.0
2007-04-05 09:00:00,5.57108,5.57411,5.56987,5.57105,409000000.0
2007-04-05 09:30:00,5.57165,5.57236,5.56729,5.56948,446000000.0
2007-04-05 10:00:00,5.56875,5.57321,5.56836,5.57115,389000000.0
2007-04-05 10:30:00,5.57109,5.57278,5.56907,5.57006,367000000.0
2007-04-05 11:00:00,5.57116,5.57326,5.5702,5.57228,402000000.0
2007-04-05 11:30:00,5.57045,5.57377,5.56975,5.57291,380000000.0
2007-04-05 12:00:00,5.57192,5.57335,5.56929,5.57052,370000000.0
2007-04-05 12:30:00,5.57092,5.57162,5.56869,5.57129,388000000.0
2007-04-05 13:00:00,5.57071,5.57279,5.56314,5.56742,440000000.0
2007-04-05 13:30:00,5.56707,5.57084,5.56437,5.56574,356000000.0
2007-04-05 14:00:00,5.56676,5.5684,5.56156,5.56468,381000000.0
2007-04-05 14:30:00,5.56537,5.56711,5.56102,5.56221,387000000.0
2007-04-05 15:00:00,5.56271,5.56333,5.54191,5.54445,403000000.0
2007-04-05 15:30:00,5.54364,5.54714,5.53928,5.54306,412000000.0
2007-04-05 16:00:00,5.54341,5.54609,5.54156,5.54313,377000000.0
2007-04-05 16:30:00,5.54328,5.54461,5.54066,5.54179,394000000.0
2007-04-05 17:00:00,5.54215,5.54636,5.53941,5.54596,380000000.0
2007-04-05 17:30:00,5.54504,5.54722,5.5438,5.54537,415000000.0
2007-04-05 18:00:00,5.54583,5.54871,5.54462,5.54642,394000000.0
2007-04-05 18:30:00,5.54739,5.54829,5.54444,5.54667,408000000.0
2007-04-05 19:00:00,5.54705,5.5481,5.54491,5.54588,409000000.0
2007-04-05 19:30:00,5.54614,5.54699,5.54272,5.54482,408000000.0
2007-04-05 20:00:00,5.54486,5.54603,5.54315,5.54568,390000000.0
2007-04-05 20:30:00,5.54555,5.54776,5.54413,5.54558,412000000.0
2007-04-05 21:00:00,5.54662,5.54668,5.54406,5.54523,378000000.0
2007-04-05 21:30:00,5.54487,5.54798,5.54345,5.5471,408000000.0
2007-04-05 22:00:00,5.54748,5.54854,5.54477,5.54675,411000000.0
2007-04-05 22:30:00,5.54562,5.54729,5.54377,5.54391,381000000.0
2007-04-05 23:00:00,5.54394,5.54901,5.54303,5.54665,389000000.0
2007-04-05 23:30:00,5.54756,5.54823,5.54207,5.54355,433000000.0
2007-04-06 00:00:00,5.54353,5.5457,5.54243,5.54454,386000000.0
2007-04-06 00:30:00,5.5442,5.54532,5.54295,5.54307,394000000.0
2007-04-06 01:00:00,5.54493,5.54684,5.54339,5.54428,380000000.0
2007-04-06 01:30:00,5.54446,5.54746,5.54341,5.54589,407000000.0
2007-04-06 02:00:00,5.5471,5.54797,5.54526,5.54686,419000000.0
2007-04-06 02:30:00,5.54687,5.54803,5.54448,5.54689,404000000.0
2007-04-06 03:00:00,5.54708,5.54791,5.54512,5.54699,398000000.0
2007-04-06 03:30:00,5.54733,5.54777,5.54537,5.54644,400000000.0
2007-04-06 04:00:00,5.54567,5.54775,5.54549,5.54626,385000000.0
2007-04-06 04:30:00,5.54629,5.54753,5.54515,5.54656,383000000.0
2007-04-06 05:00:00,5.54676,5.54741,5.545,5.5453,405000000.0
2007-04-06 05:30:00,5.54654,5.54877,5.54535,5.54803,424000000.0
2007-04-06 06:00:00,5.54805,5.54929,5.54641,5.54735,439000000.0
2007-04-06 06:30:00,5.54792,5.55043,5.54743,5.55011,390000000.0
2007-04-06 07:00:00,5.54927,5.55055,5.5476,5.54788,433000000.0
2007-04-06 07:30:00,5.54803,5.55074,5.5416,5.55018,367000000.0
2007-04-06 08:00:00,5.54937,5.55208,5.54811,5.55037,375000000.0
2007-04-06 08:30:00,5.55017,5.55188,5.54809,5.54986,403000000.0
2007-04-06 09:00:00,5.54844,5.5518,5.5479,5.55094,409000000.0
2007-04-06 09:30:00,5.55106,5.55131,5.54836,5.54946,446000000.0
2007-04-06 10:00:00,5.5496,5.55072,5.54785,5.54848,389000000.0
2007-04-06 10:30:00,5.55005,5.55085,5.54803,5.54964,367000000.0
2007-04-06 11:00:00,5.54842,5.54966,5.54732,5.54918,402000000.0
2007-04-06 11:30:00,5.54865,5.55035,5.54661,5.54983,380000000.0
2007-04-06 12:00:00,5.54996,5.55016,5.5475,5.55009,370000000.0
2007-04-06 12:30:00,5.54966,5.55032,5.54813,5.54997,388000000.0
2007-04-06 13:00:00,5.54971,5.55048,5.54746,5.54806,440000000.0
2007-04-06 13:30:00,5.5486,5.5506,5.54706,5.54903,356000000.0
2007-04-06 14:00:00,5.54791,5.55049,5.54351,5.54737,381000000.0
2007-04-06 14:30:00,5.54756,5.56828,5.54571,5.56389,387000000.0
2007-04-06 15:00:00,5.56348,5.56765,5.56348,5.56517,403000000.0
2007-04-06 15:30:00,5.56535,5.57,5.56394,5.56921,412000000.0
2007-04-06 16:00:00,5.56832,5.5718,5.56732,5.56917,377000000.0
2007-04-06 16:30:00,5.56947,5.57081,5.56623,5.56806,394000000.0
2007-04-06 17:00:00,5.56918,5.56993,5.56694,5.56968,380000000.0
2007-04-06 17:30:00,5.56942,5.57005,5.56742,5.56823,415000000.0
2007-04-06 18:00:00,5.5683,5.56977,5.56729,5.56807,394000000.0
2007-04-06 18:30:00,5.5678,5.5691,5.56676,5.56856,408000000.0
2007-04-06 19:00:00,5.56891,5.56945,5.56655,5.56669,409000000.0
2007-04-06 19:30:00,5.5677,5.56915,5.56572,5.56649,408000000.0
2007-04-06 20:00:00,5.56558,5.56761,5.56529,5.56621,390000000.0
2007-04-06 20:30:00,5.56582,5.56778,5.56495,5.56591,412000000.0
2007-04-06 21:00:00,5.56614,5.56771,5.56529,5.56646,378000000.0
2007-04-06 21:30:00,5.56695,5.56824,5.56626,5.56698,408000000.0
2007-04-06 22:00:00,5.56635,5.56747,5.56574,5.56613,411000000.0
2007-04-06 22:30:00,5.56536,5.56726,5.56407,5.56501,381000000.0
2007-04-09 02:00:00,5.57,5.57242,5.56865,5.57063,407000000.0
2007-04-09 02:30:00,5.57199,5.57315,5.56959,5.57202,380000000.0
2007-04-09 03:00:00,5.57151,5.57342,5.57052,5.57153,394000000.0
2007-04-09 03:30:00,5.57156,5.57267,5.57025,5.57214,386000000.0
2007-04-09 04:00:00,5.57192,5.57312,5.57098,5.57197,433000000.0
2007-04-09 04:30:00,5.57183,5.57266,5.57051,5.5719,389000000.0
2007-04-09 05:00:00,5.57201,5.57344,5.57091,5.57243,381000000.0
2007-04-09 05:30:00,5.57232,5.57349,5.57079,5.57333,411000000.0
2007-04-09 06:00:00,5.5736,5.57382,5.57157,5.57208,408000000.0
2007-04-09 06:30:00,5.5732,5.57403,5.57164,5.57298,378000000.0
2007-04-09 07:00:00,5.57359,5.57422,5.57197,5.57359,412000000.0
2007-04-09 07:30:00,5.574,5.57452,5.57182,5.574,390000000.0
2007-04-09 08:00:00,5.57456,5.57522,5.57284,5.57494,408000000.0
2007-04-09 08:30:00,5.57341,5.57638,5.57024,5.57402,409000000.0
2007-04-09 09:00:00,5.57488,5.57565,5.57279,5.57484,408000000.0
2007-04-09 09:30:00,5.57403,5.57563,5.57019,5.5716,394000000.0
2007-04-09 10:00:00,5.57168,5.57304,5.56453,5.56855,415000000.0
2007-04-09 10:30:00,5.56825,5.57015,5.56519,5.56778,380000000.0
2007-04-09 11:00:00,5.56695,5.57034,5.56616,5.56839,394000000.0
2007-04-09 11:30:00,5.56971,5.57012,5.56514,5.56623,377000000.0
2007-04-09 12:00:00,5.5669,5.57042,5.56536,5.56843,412000000.0
2007-04-09 12:30:00,5.5698,5.57025,5.56028,5.56943,403000000.0
2007-04-09 13:00:00,5.56883,5.57063,5.5671,5.56814,387000000.0
2007-04-09 13:30:00,5.56811,5.56945,5.56513,5.56551,381000000.0
2007-04-09 14:00:00,5.56556,5.56974,5.56556,5.56898,356000000.0
2007-04-09 14:30:00,5.56929,5.57434,5.5674,5.57188,440000000.0
2007-04-09 15:00:00,5.57264,5.57415,5.56988,5.57334,388000000.0
2007-04-09 15:30:00,5.57331,5.57365,5.56855,5.56984,370000000.0
2007-04-09 16:00:00,5.57063,5.57095,5.56666,5.56832,380000000.0
2007-04-09 16:30:00,5.56724,5.57238,5.56724,5.57005,402000000.0
2007-04-09 17:00:00,5.57089,5.57227,5.56876,5.57061,367000000.0
2007-04-09 17:30:00,5.5701,5.57272,5.56992,5.57122,389000000.0
2007-04-09 18:00:00,5.57112,5.57414,5.56875,5.57414,446000000.0
2007-04-09 18:30:00,5.57404,5.58205,5.57372,5.58005,409000000.0
2007-04-09 19:00:00,5.57945,5.58113,5.57794,5.57975,403000000.0
2007-04-09 19:30:00,5.57802,5.57982,5.57522,5.57635,375000000.0
2007-04-09 20:00:00,5.57637,5.57767,5.57387,5.5747,367000000.0
2007-04-09 20:30:00,5.57425,5.57654,5.57349,5.57349,433000000.0
2007-04-09 21:00:00,5.57413,5.57562,5.57303,5.57521,390000000.0
2007-04-09 21:30:00,5.57445,5.57525,5.57176,5.57276,439000000.0
2007-04-09 22:00:00,5.57315,5.57524,5.57021,5.57412,424000000.0
2007-04-09 22:30:00,5.5747,5.57662,5.57346,5.5746,405000000.0
2007-04-09 23:00:00,5.57604,5.57666,5.57287,5.57458,383000000.0
2007-04-09 23:30:00,5.57485,5.57556,5.57247,5.57401,385000000.0
2007-04-10 00:00:00,5.57457,5.57642,5.57344,5.57525,400000000.0
2007-04-10 00:30:00,5.57472,5.57656,5.57439,5.57537,398000000.0
2007-04-10 01:00:00,5.57635,5.57757,5.57428,5.57598,404000000.0
2007-04-10 01:30:00,5.57583,5.57801,5.57509,5.57575,419000000.0
2007-04-10 02:00:00,5.57652,5.57787,5.57287,5.57433,407000000.0
2007-04-10 02:30:00,5.57401,5.57427,5.56354,5.56494,380000000.0
2007-04-10 03:00:00,5.56592,5.56701,5.56276,5.56546,394000000.0
2007-04-10 03:30:00,5.56534,5.5656,5.55603,5.55774,386000000.0
2007-04-10 04:00:00,5.55637,5.55956,5.55158,5.55306,433000000.0
2007-04-10 04:30:00,5.55294,5.55381,5.54127,5.54648,389000000.0
2007-04-10 05:00:00,5.54622,5.54786,5.54492,5.54596,381000000.0
2007-04-10 05:30:00,5.54575,5.55054,5.54513,5.55023,411000000.0
2007-04-10 06:00:00,5.55015,5.55133,5.54716,5.54778,408000000.0
2007-04-10 06:30:00,5.54814,5.55083,5.54732,5.54814,378000000.0
2007-04-10 07:00:00,5.54914,5.5496,5.54664,5.54798,412000000.0
2007-04-10 07:30:00,5.54788,5.55032,5.54697,5.54796,390000000.0
2007-04-10 08:00:00,5.54935,5.5502,5.54567,5.54898,408000000.0
2007-04-10 08:30:00,5.54757,5.55026,5.5443,5.54788,409000000.0
2007-04-10 09:00:00,5.54758,5.5503,5.54614,5.54965,408000000.0
2007-04-10 09:30:00,5.54852,5.55449,5.54776,5.55361,394000000.0
2007-04-10 10:00:00,5.55442,5.55614,5.55101,5.55431,415000000.0
2007-04-10 10:30:00,5.5536,5.55435,5.54969,5.55277,380000000.0
2007-04-10 11:00:00,5.55354,5.55477,5.54855,5.55077,394000000.0
2007-04-10 11:30:00,5.55092,5.55125,5.54743,5.54848,377000000.0
2007-04-10 12:00:00,5.54812,5.55182,5.54791,5.55069,412000000.0
2007-04-10 12:30:00,5.55102,5.55222,5.54907,5.55101,403000000.0
2007-04-10 13:00:00,5.55034,5.55228,5.54913,5.55077,387000000.0
2007-04-10 13:30:00,5.55154,5.55198,5.54617,5.54894,381000000.0
2007-04-10 14:00:00,5.54806,5.54828,5.54231,5.5452,356000000.0
2007-04-10 14:30:00,5.54528,5.5462,5.54022,5.54421,440000000.0
2007-04-10 15:00:00,5.54308,5.54586,5.54013,5.54201,388000000.0
2007-04-10 15:30:00,5.54221,5.54764,5.54114,5.54462,370000000.0
2007-04-10 16:00:00,5.54325,5.54637,5.54146,5.54277,380000000.0
2007-04-10 16:30:00,5.5426,5.5438,5.53767,5.54094,402000000.0
2007-04-10 17:00:00,5.54232,5.54232,5.53544,5.54179,367000000.0
2007-04-10 17:30:00,5.54109,5.54452,5.53741,5.54401,389000000.0
2007-04-10 18:00:00,5.54248,5.54431,5.53981,5.54207,446000000.0
2007-04-10 18:30:00,5.54212,5.54454,5.54081,5.54304,409000000.0
2007-04-10 19:00:00,5.54382,5.54729,5.54314,5.54721,403000000.0
2007-04-10 19:30:00,5.54585,5.54797,5.54501,5.54714,375000000.0
2007-04-10 20:00:00,5.54739,5.54857,5.54544,5.54783,367000000.0
2007-04-10 20:30:00,5.54623,5.54901,5.54577,5.54812,433000000.0
2007-04-10 21:00:00,5.54837,5.5491,5.54654,5.54801,390000000.0
2007-04-10 21:30:00,5.5471,5.5479,5.5438,5.54421,439000000.0
2007-04-10 22:00:00,5.54447,5.54572,5.54297,5.54457,424000000.0
2007-04-10 22:30:00,5.54519,5.54535,5.54129,5.54137,405000000.0
2007-04-10 23:00:00,5.54207,5.54435,5.54117,5.54297,383000000.0
2007-04-10 23:30:00,5.54311,5.54569,5.5425,5.54531,385000000.0
2007-04-11 00:00:00,5.54391,5.54643,5.54375,5.54508,400000000.0
2007-04-11 00:30:00,5.54558,5.54694,5.54449,5.54552,398000000.0
2007-04-11 01:00:00,5.54623,5.54763,5.54467,5.5453,404000000.0
2007-04-11 01:30:00,5.54453,5.54704,5.54375,5.54501,419000000.0
2007-04-11 02:00:00,5.54566,5.55092,5.54521,5.55092,407000000.0
2007-04-11 02:30:00,5.55098,5.55098,5.54745,5.54931,380000000.0
2007-04-11 03:00:00,5.54955,5.55234,5.54732,5.55078,394000000.0
2007-04-11 03:30:00,5.55047,5.55252,5.54635,5.5482,386000000.0
2007-04-11 04:00:00,5.54845,5.55034,5.5462,5.54676,433000000.0
2007-04-11 04:30:00,5.54737,5.54882,5.54603,5.54731,389000000.0
2007-04-11 05:00:00,5.54751,5.55071,5.54662,5.54835,381000000.0
2007-04-11 05:30:00,5.54873,5.55035,5.54799,5.54893,411000000.0
2007-04-11 06:00:00,5.54889,5.5525,5.54848,5.55119,408000000.0
2007-04-11 06:30:00,5.55195,5.55237,5.54735,5.54896,378000000.0
2007-04-11 07:00:00,5.54903,5.55165,5.54726,5.551,412000000.0
2007-04-11 07:30:00,5.54942,5.55082,5.54344,5.54514,390000000.0
2007-04-11 08:00:00,5.54618,5.5499,5.54534,5.54687,408000000.0
2007-04-11 08:30:00,5.54756,5.54797,5.54271,5.54728,409000000.0
2007-04-11 09:00:00,5.54664,5.54922,5.54512,5.54728,408000000.0
2007-04-11 09:30:00,5.54738,5.55151,5.54665,5.54873,394000000.0
2007-04-11 10:00:00,5.54837,5.54995,5.54646,5.54659,415000000.0
2007-04-11 10:30:00,5.54618,5.54813,5.54488,5.54608,380000000.0
2007-04-11 11:00:00,5.54557,5.54761,5.5427,5.5463,394000000.0
2007-04-11 11:30:00,5.54708,5.54753,5.54357,5.54478,377000000.0
2007-04-11 12:00:00,5.54543,5.54629,5.54244,5.54569,412000000.0
2007-04-11 12:30:00,5.54578,5.55169,5.54487,5.54737,403000000.0
2007-04-11 13:00:00,5.54808,5.55111,5.54541,5.5467,387000000.0
2007-04-11 13:30:00,5.54698,5.5505,5.546,5.5488,381000000.0
2007-04-11 14:00:00,5.54872,5.55152,5.54665,5.54904,356000000.0
2007-04-11 14:30:00,5.54923,5.55056,5.5453,5.54718,440000000.0
2007-04-11 15:00:00,5.5478,5.5478,5.54366,5.54483,388000000.0
2007-04-11 15:30:00,5.546,5.54842,5.54415,5.54661,370000000.0
2007-04-11 16:00:00,5.54583,5.54887,5.54295,5.54481,380000000.0
2007-04-11 16:30:00,5.54476,5.54678,5.54009,5.54129,402000000.0
2007-04-11 17:00:00,5.54284,5.54452,5.54091,5.54352,367000000.0
2007-04-11 17:30:00,5.54298,5.54381,5.54109,5.54251,389000000.0
2007-04-11 18:00:00,5.54304,5.54538,5.54178,5.54498,446000000.0
2007-04-11 18:30:00,5.5451,5.5469,5.54343,5.54624,409000000.0
2007-04-11 19:00:00,5.54566,5.54664,5.54244,5.5426,403000000.0
2007-04-11 19:30:00,5.5436,5.54613,5.54305,5.54566,375000000.0
2007-04-11 20:00:00,5.54607,5.55498,5.54414,5.54976,367000000.0
2007-04-11 20:30:00,5.5499,5.55007,5.54412,5.54689,433000000.0
2007-04-11 21:00:00,5.54662,5.54874,5.54544,5.5464,390000000.0
2007-04-11 21:30:00,5.54705,5.54751,5.54487,5.54573,439000000.0
2007-04-11 22:00:00,5.54543,5.54761,5.54392,5.54585,424000000.0
2007-04-11 22:30:00,5.54717,5.54725,5.54429,5.54522,405000000.0
2007-04-11 23:00:00,5.54523,5.54669,5.54375,5.54485,383000000.0
2007-04-11 23:30:00,5.54538,5.54614,5.54345,5.54369,385000000.0
2007-04-12 00:00:00,5.54485,5.54613,5.54209,5.54209,400000000.0
2007-04-12 00:30:00,5.54195,5.54406,5.54132,5.54266,398000000.0
2007-04-12 01:00:00,5.54314,5.54416,5.54125,5.54207,404000000.0
2007-04-12 01:30:00,5.54238,5.54433,5.54087,5.54315,419000000.0
2007-04-12 02:00:00,5.54315,5.54355,5.54025,5.54338,407000000.0
2007-04-12 02:30:00,5.54346,5.54483,5.5418,5.54296,380000000.0
2007-04-12 03:00:00,5.54345,5.54479,5.54241,5.54306,394000000.0
2007-04-12 03:30:00,5.54358,5.54445,5.5311,5.53443,386000000.0
2007-04-12 04:00:00,5.53481,5.53791,5.53376,5.53489,433000000.0
2007-04-12 04:30:00,5.53466,5.53539,5.52939,5.53261,389000000.0
2007-04-12 05:00:00,5.53252,5.53384,5.5303,5.53228,381000000.0
2007-04-12 05:30:00,5.53367,5.53415,5.53018,5.53137,411000000.0
2007-04-12 06:00:00,5.53103,5.53475,5.53103,5.53366,408000000.0
2007-04-12 06:30:00,5.5334,5.5345,5.53204,5.53369,378000000.0
2007-04-12 07:00:00,5.53332,5.53653,5.52992,5.53081,412000000.0
2007-04-12 07:30:00,5.52994,5.53384,5.52977,5.53264,390000000.0
2007-04-12 08:00:00,5.53241,5.53335,5.52952,5.5318,408000000.0
2007-04-12 08:30:00,5.53117,5.53232,5.52807,5.53058,409000000.0
2007-04-12 09:00:00,5.52992,5.53061,5.52579,5.52868,408000000.0
2007-04-12 09:30:00,5.52795,5.53416,5.52663,5.53049,394000000.0
2007-04-12 10:00:00,5.53069,5.53323,5.52958,5.53041,415000000.0
2007-04-12 10:30:00,5.53117,5.53917,5.52892,5.53886,380000000.0
2007-04-12 11:00:00,5.53896,5.53926,5.53476,5.53767,394000000.0
2007-04-12 11:30:00,5.53824,5.54093,5.53429,5.53611,377000000.0
2007-04-12 12:00:00,5.53584,5.53774,5.53418,5.53669,412000000.0
2007-04-12 12:30:00,5.53742,5.53769,5.53304,5.53563,403000000.0
2007-04-12 13:00:00,5.5355,5.53592,5.53166,5.53317,387000000.0
2007-04-12 13:30:00,5.53342,5.53457,5.52996,5.53356,381000000.0
2007-04-12 14:00:00,5.53393,5.53395,5.52946,5.53055,356000000.0
2007-04-12 14:30:00,5.53142,5.53681,5.5292,5.53285,440000000.0
2007-04-12 15:00:00,5.5336,5.53433,5.53012,5.53106,388000000.0
2007-04-12 15:30:00,5.53152,5.53237,5.52365,5.52487,370000000.0
2007-04-12 16:00:00,5.52596,5.5279,5.51925,5.52288,380000000.0
2007-04-12 16:30:00,5.52384,5.52397,5.516,5.51799,402000000.0
2007-04-12 17:00:00,5.51899,5.52215,5.51787,5.51992,367000000.0
2007-04-12 17:30:00,5.51948,5.52429,5.5183,5.52388,389000000.0
2007-04-12 18:00:00,5.5241,5.52685,5.52204,5.5248,446000000.0
2007-04-12 18:30:00,5.52546,5.5287,5.52448,5.527,409000000.0
2007-04-12 19:00:00,5.52674,5.52931,5.52498,5.52768,403000000.0
2007-04-12 19:30:00,5.52689,5.52883,5.52469,5.5252,375000000.0
2007-04-12 20:00:00,5.52577,5.5273,5.52278,5.52356,367000000.0
2007-04-12 20:30:00,5.52405,5.52605,5.52265,5.52576,433000000.0
2007-04-12 21:00:00,5.52581,5.52628,5.52219,5.52334,390000000.0
2007-04-12 21:30:00,5.52362,5.52384,5.5209,5.52317,439000000.0
2007-04-12 22:00:00,5.52229,5.52527,5.52013,5.52347,424000000.0
2007-04-12 22:30:00,5.52473,5.52632,5.52312,5.5243,405000000.0
2007-04-12 23:00:00,5.52455,5.52477,5.5207,5.52151,383000000.0
2007-04-12 23:30:00,5.5228,5.52286,5.52,5.52116,385000000.0
2007-04-13 00:00:00,5.52222,5.52488,5.52065,5.52467,400000000.0
2007-04-13 00:30:00,5.52481,5.52481,5.52031,5.52046,398000000.0
2007-04-13 01:00:00,5.52102,5.52284,5.52,5.52193,404000000.0
2007-04-13 01:30:00,5.52159,5.52377,5.52094,5.52195,419000000.0
2007-04-13 02:00:00,5.52267,5.52466,5.51904,5.51987,407000000.0
2007-04-13 02:30:00,5.52007,5.52128,5.5114,5.51875,380000000.0
2007-04-13 03:00:00,5.51795,5.51956,5.5082,5.51138,394000000.0
2007-04-13 03:30:00,5.50984,5.51389,5.50718,5.51186,386000000.0
2007-04-13 04:00:00,5.51224,5.51403,5.51019,5.5119,433000000.0
2007-04-13 04:30:00,5.50999,5.51218,5.50819,5.51033,389000000.0
2007-04-13 05:00:00,5.51064,5.51156,5.50864,5.51045,381000000.0
2007-04-13 05:30:00,5.50967,5.5126,5.50888,5.51128,411000000.0
2007-04-13 06:00:00,5.51106,5.51316,5.50991,5.51079,408000000.0
2007-04-13 06:30:00,5.51184,5.51527,5.51068,5.51415,378000000.0
2007-04-13 07:00:00,5.51366,5.52471,5.51297,5.514,412000000.0
2007-04-13 07:30:00,5.51413,5.51563,5.50937,5.51105,390000000.0
2007-04-13 08:00:00,5.51116,5.51477,5.50731,5.50966,408000000.0
2007-04-13 08:30:00,5.5081,5.51321,5.50537,5.50913,409000000.0
2007-04-13 09:00:00,5.50873,5.51014,5.50204,5.50464,408000000.0
2007-04-13 09:30:00,5.50439,5.50902,5.50238,5.50699,394000000.0
2007-04-13 10:00:00,5.50753,5.50971,5.50394,5.50802,415000000.0
2007-04-13 10:30:00,5.50844,5.50993,5.50459,5.50849,380000000.0
2007-04-13 11:00:00,5.50859,5.50933,5.50372,5.50641,394000000.0
2007-04-13 11:30:00,5.50629,5.50739,5.50113,5.50357,377000000.0
2007-04-13 12:00:00,5.50225,5.50438,5.4979,5.49845,412000000.0
2007-04-13 12:30:00,5.49792,5.50035,5.4968,5.49907,403000000.0
2007-04-13 13:00:00,5.50054,5.50138,5.49641,5.49781,387000000.0
2007-04-13 13:30:00,5.49821,5.50145,5.49547,5.49997,381000000.0
2007-04-13 14:00:00,5.50084,5.50371,5.49961,5.50074,356000000.0
2007-04-13 14:30:00,5.50125,5.50428,5.49748,5.49934,440000000.0
2007-04-13 15:00:00,5.4989,5.5023,5.49682,5.49908,388000000.0
2007-04-13 15:30:00,5.49848,5.50003,5.49537,5.49695,370000000.0
2007-04-13 16:00:00,5.49606,5.50189,5.49446,5.4989,380000000.0
2007-04-13 16:30:00,5.49872,5.5125,5.49852,5.51122,402000000.0
2007-04-13 17:00:00,5.51095,5.52002,5.5079,5.5152,367000000.0
2007-04-13 17:30:00,5.51336,5.51492,5.50636,5.50824,389000000.0
2007-04-13 18:00:00,5.50842,5.51077,5.50537,5.50845,446000000.0
2007-04-13 18:30:00,5.50815,5.5108,5.5067,5.51017,409000000.0
2007-04-13 19:00:00,5.50988,5.51131,5.5079,5.50938,403000000.0
2007-04-13 19:30:00,5.50777,5.50904,5.49904,5.5002,375000000.0
2007-04-13 20:00:00,5.50118,5.50179,5.49914,5.50166,367000000.0
2007-04-13 20:30:00,5.50058,5.5028,5.49854,5.49854,433000000.0
2007-04-13 21:00:00,5.49982,5.50358,5.49851,5.50304,390000000.0
2007-04-13 21:30:00,5.50292,5.50418,5.50119,5.50333,439000000.0
2007-04-13 22:00:00,5.50248,5.50367,5.50031,5.50156,424000000.0
2007-04-13 22:30:00,5.50159,5.50439,5.50066,5.50439,405000000.0
2007-04-16 02:00:00,5.48699,5.48944,5.48622,5.48745,407000000.0
2007-04-16 02:30:00,5.50289,5.50291,5.48706,5.49021,380000000.0
2007-04-16 03:00:00,5.48961,5.49283,5.489,5.49048,394000000.0
2007-04-16 03:30:00,5.4907,5.50293,5.48959,5.49077,386000000.0
2007-04-16 04:00:00,5.49102,5.50295,5.4886,5.49024,433000000.0
2007-04-16 04:30:00,5.49077,5.49285,5.48968,5.49065,389000000.0
2007-04-16 05:00:00,5.49057,5.49362,5.48992,5.49119,381000000.0
2007-04-16 05:30:00,5.49183,5.49307,5.4896,5.49109,411000000.0
2007-04-16 06:00:00,5.49154,5.50289,5.49043,5.49499,408000000.0
2007-04-16 06:30:00,5.49327,5.50287,5.49324,5.49401,378000000.0
2007-04-16 07:00:00,5.4948,5.49682,5.49166,5.49574,412000000.0
2007-04-16 07:30:00,5.49518,5.49895,5.49372,5.49724,390000000.0
2007-04-16 08:00:00,5.49756,5.49998,5.49321,5.49431,408000000.0
2007-04-16 08:30:00,5.49437,5.49518,5.49048,5.49369,409000000.0
2007-04-16 09:00:00,5.49507,5.49851,5.49352,5.49766,408000000.0
2007-04-16 09:30:00,5.49647,5.49746,5.49235,5.49362,394000000.0
2007-04-16 10:00:00,5.4944,5.49519,5.49228,5.49462,415000000.0
2007-04-16 10:30:00,5.49415,5.49665,5.49171,5.49356,380000000.0
2007-04-16 11:00:00,5.49341,5.49513,5.48948,5.49125,394000000.0
2007-04-16 11:30:00,5.49062,5.49356,5.48936,5.49176,377000000.0
2007-04-16 12:00:00,5.49298,5.49427,5.49118,5.49345,412000000.0
2007-04-16 12:30:00,5.49148,5.4939,5.49107,5.49107,403000000.0
2007-04-16 13:00:00,5.49251,5.49343,5.48923,5.493,387000000.0
2007-04-16 13:30:00,5.4934,5.49533,5.49177,5.49472,381000000.0
2007-04-16 14:00:00,5.49503,5.49877,5.49283,5.49603,356000000.0
2007-04-16 14:30:00,5.49622,5.49867,5.49289,5.49403,440000000.0
2007-04-16 15:00:00,5.49355,5.49843,5.49098,5.4983,388000000.0
2007-04-16 15:30:00,5.49855,5.49965,5.49383,5.49607,370000000.0
2007-04-16 16:00:00,5.49662,5.49901,5.4932,5.49458,380000000.0
2007-04-16 16:30:00,5.49424,5.497,5.49278,5.4962,402000000.0
2007-04-16 17:00:00,5.49609,5.49749,5.49356,5.49447,367000000.0
2007-04-16 17:30:00,5.49562,5.49651,5.49203,5.49499,389000000.0
2007-04-16 18:00:00,5.49581,5.49701,5.49392,5.49643,446000000.0
2007-04-16 18:30:00,5.4952,5.49701,5.49368,5.49565,409000000.0
2007-04-16 19:00:00,5.49548,5.49685,5.49266,5.49557,403000000.0
2007-04-16 19:30:00,5.49656,5.4983,5.49284,5.49546,375000000.0
2007-04-16 20:00:00,5.49554,5.49686,5.49381,5.49417,367000000.0
2007-04-16 20:30:00,5.49525,5.49677,5.49369,5.49391,433000000.0
2007-04-16 21:00:00,5.49568,5.49913,5.49466,5.4965,390000000.0
2007-04-16 21:30:00,5.49728,5.49816,5.4952,5.49789,439000000.0
2007-04-16 22:00:00,5.49687,5.50228,5.49381,5.49989,424000000.0
2007-04-16 22:30:00,5.50052,5.50198,5.49854,5.50133,405000000.0
2007-04-16 23:00:00,5.49981,5.503,5.4988,5.50209,383000000.0
2007-04-16 23:30:00,5.50183,5.50335,5.5004,5.50235,385000000.0
2007-04-17 00:00:00,5.50208,5.50368,5.4996,5.50265,400000000.0
2007-04-17 00:30:00,5.50243,5.50472,5.50225,5.50281,398000000.0
2007-04-17 01:00:00,5.50324,5.5044,5.50191,5.50219,404000000.0
2007-04-17 01:30:00,5.50288,5.50416,5.49944,5.50377,419000000.0
2007-04-17 02:00:00,5.50348,5.50482,5.49893,5.50051,407000000.0
2007-04-17 02:30:00,5.50079,5.50301,5.49899,5.50042,380000000.0
2007-04-17 03:00:00,5.50042,5.50212,5.49929,5.50125,394000000.0
2007-04-17 03:30:00,5.50127,5.50235,5.49795,5.49976,386000000.0
2007-04-17 04:00:00,5.49907,5.50046,5.49686,5.4997,433000000.0
2007-04-17 04:30:00,5.49958,5.50124,5.49789,5.50021,389000000.0
2007-04-17 05:00:00,5.49922,5.50085,5.49799,5.50078,381000000.0
2007-04-17 05:30:00,5.49937,5.50141,5.49904,5.49929,411000000.0
2007-04-17 06:00:00,5.50057,5.50115,5.49862,5.49885,408000000.0
2007-04-17 06:30:00,5.49904,5.50118,5.49777,5.49834,378000000.0
2007-04-17 07:00:00,5.49888,5.49986,5.49671,5.49684,412000000.0
2007-04-17 07:30:00,5.4973,5.49943,5.49432,5.49715,390000000.0
2007-04-17 08:00:00,5.49813,5.50063,5.49614,5.49886,408000000.0
2007-04-17 08:30:00,5.49826,5.49989,5.49545,5.49735,409000000.0
2007-04-17 09:00:00,5.49744,5.5021,5.49633,5.50027,408000000.0
2007-04-17 09:30:00,5.50105,5.50358,5.49839,5.4997,394000000.0
2007-04-17 10:00:00,5.49904,5.49987,5.49429,5.49648,415000000.0
2007-04-17 10:30:00,5.49758,5.50293,5.49529,5.49901,380000000.0
2007-04-17 11:00:00,5.49852,5.50343,5.49563,5.50295,394000000.0
2007-04-17 11:30:00,5.5025,5.50461,5.50076,5.50225,377000000.0
2007-04-17 12:00:00,5.50206,5.50228,5.49556,5.49895,412000000.0
2007-04-17 12:30:00,5.49869,5.50002,5.49518,5.49795,403000000.0
2007-04-17 13:00:00,5.49876,5.50019,5.49651,5.49801,387000000.0
2007-04-17 13:30:00,5.49896,5.49962,5.494,5.49483,381000000.0
2007-04-17 14:00:00,5.49569,5.49904,5.49436,5.49572,356000000.0
2007-04-17 14:30:00,5.49743,5.49743,5.47717,5.48277,440000000.0
2007-04-17 15:00:00,5.48264,5.48488,5.47965,5.48395,388000000.0
2007-04-17 15:30:00,5.48456,5.48585,5.48234,5.4854,370000000.0
2007-04-17 16:00:00,5.48504,5.48622,5.48158,5.48412,380000000.0
2007-04-17 16:30:00,5.48438,5.48793,5.48284,5.48713,402000000.0
2007-04-17 17:00:00,5.48618,5.48979,5.485,5.48695,367000000.0
2007-04-17 17:30:00,5.48664,5.48906,5.48248,5.48762,389000000.0
2007-04-17 18:00:00,5.48712,5.49217,5.48441,5.49089,446000000.0
2007-04-17 18:30:00,5.49084,5.49248,5.48844,5.49071,409000000.0
2007-04-17 19:00:00,5.4907,5.49313,5.48829,5.48893,403000000.0
2007-04-17 19:30:00,5.48964,5.49056,5.486,5.48657,375000000.0
2007-04-17 20:00:00,5.48595,5.48937,5.48595,5.48781,367000000.0
2007-04-17 20:30:00,5.4876,5.49004,5.48663,5.48842,433000000.0
2007-04-17 21:00:00,5.48818,5.48931,5.48461,5.48508,390000000.0
2007-04-17 21:30:00,5.48451,5.48763,5.48381,5.48664,439000000.0
2007-04-17 22:00:00,5.48503,5.48939,5.48464,5.48607,424000000.0
2007-04-17 22:30:00,5.48964,5.48988,5.48614,5.48777,405000000.0
2007-04-17 23:00:00,5.48842,5.48842,5.48277,5.48388,383000000.0
2007-04-17 23:30:00,5.48412,5.48555,5.4828,5.48333,385000000.0
2007-04-18 00:00:00,5.48505,5.48805,5.48378,5.48785,400000000.0
2007-04-18 00:30:00,5.48535,5.48743,5.48479,5.48566,398000000.0
2007-04-18 01:00:00,5.48598,5.487,5.48416,5.48478,404000000.0
2007-04-18 01:30:00,5.48488,5.48752,5.48353,5.48395,419000000.0
2007-04-18 02:00:00,5.48551,5.48676,5.48289,5.4843,407000000.0
2007-04-18 02:30:00,5.48404,5.48564,5.47841,5.48074,380000000.0
2007-04-18 03:00:00,5.48028,5.48124,5.47639,5.47899,394000000.0
2007-04-18 03:30:00,5.47904,5.48153,5.47704,5.47991,386000000.0
2007-04-18 04:00:00,5.4789,5.48102,5.4782,5.48007,433000000.0
2007-04-18 04:30:00,5.48103,5.48124,5.47758,5.4785,389000000.0
2007-04-18 05:00:00,5.479,5.48281,5.47781,5.47921,381000000.0
2007-04-18 05:30:00,5.4802,5.48141,5.47836,5.48034,411000000.0
2007-04-18 06:00:00,5.48008,5.48166,5.47853,5.47949,408000000.0
2007-04-18 06:30:00,5.48065,5.48155,5.47827,5.47907,378000000.0
2007-04-18 07:00:00,5.47874,5.47988,5.47587,5.47626,412000000.0
2007-04-18 07:30:00,5.47673,5.48262,5.47536,5.47988,390000000.0
2007-04-18 08:00:00,5.48055,5.48232,5.47599,5.47903,408000000.0
2007-04-18 08:30:00,5.47828,5.47974,5.47461,5.47663,409000000.0
2007-04-18 09:00:00,5.47546,5.47933,5.47307,5.47838,408000000.0
2007-04-18 09:30:00,5.47854,5.4802,5.47699,5.47978,394000000.0
2007-04-18 10:00:00,5.47982,5.48002,5.47622,5.47767,415000000.0
2007-04-18 10:30:00,5.47743,5.47911,5.46837,5.46929,380000000.0
2007-04-18 11:00:00,5.46914,5.47315,5.46786,5.47152,394000000.0
2007-04-18 11:30:00,5.47109,5.47194,5.46798,5.47112,377000000.0
2007-04-18 12:00:00,5.4715,5.4732,5.4691,5.4706,412000000.0
2007-04-18 12:30:00,5.47049,5.47465,5.46939,5.47349,403000000.0
2007-04-18 13:00:00,5.4728,5.47741,5.47159,5.47626,387000000.0
2007-04-18 13:30:00,5.47713,5.47899,5.47392,5.47814,381000000.0
2007-04-18 14:00:00,5.47839,5.489,5.47709,5.48645,356000000.0
2007-04-18 14:30:00,5.48559,5.49188,5.48062,5.48353,440000000.0
2007-04-18 15:00:00,5.4835,5.484,5.478,5.48008,388000000.0
2007-04-18 15:30:00,5.47957,5.48265,5.47579,5.48116,370000000.0
2007-04-18 16:00:00,5.48295,5.48295,5.4774,5.48045,380000000.0
2007-04-18 16:30:00,5.48148,5.48306,5.4784,5.48071,402000000.0
2007-04-18 17:00:00,5.48077,5.48362,5.47963,5.48276,367000000.0
2007-04-18 17:30:00,5.48214,5.48628,5.48065,5.48455,389000000.0
2007-04-18 18:00:00,5.48502,5.48516,5.47991,5.48179,446000000.0
2007-04-18 18:30:00,5.48102,5.48419,5.47868,5.48254,409000000.0
2007-04-18 19:00:00,5.48259,5.48442,5.48107,5.48325,403000000.0
2007-04-18 19:30:00,5.48402,5.48477,5.48202,5.4838,375000000.0
2007-04-18 20:00:00,5.48317,5.48593,5.48159,5.48498,367000000.0
2007-04-18 20:30:00,5.48453,5.48548,5.48062,5.48185,433000000.0
2007-04-18 21:00:00,5.48219,5.48296,5.47726,5.47968,390000000.0
2007-04-18 21:30:00,5.47802,5.47955,5.47563,5.47696,439000000.0
2007-04-18 22:00:00,5.47673,5.47831,5.4699,5.46996,424000000.0
2007-04-18 22:30:00,5.47027,5.4712,5.46766,5.46836,405000000.0
2007-04-18 23:00:00,5.46942,5.47143,5.46718,5.46855,383000000.0
2007-04-18 23:30:00,5.47006,5.47205,5.46693,5.46695,385000000.0
2007-04-19 00:00:00,5.46793,5.47257,5.46716,5.46866,400000000.0
2007-04-19 00:30:00,5.47022,5.47022,5.46714,5.46715,398000000.0
2007-04-19 01:00:00,5.46826,5.46875,5.46467,5.46712,404000000.0
2007-04-19 01:30:00,5.4666,5.46787,5.46541,5.46614,419000000.0
2007-04-19 02:00:00,5.46626,5.47093,5.4655,5.46707,407000000.0
2007-04-19 02:30:00,5.467,5.47383,5.46565,5.47091,380000000.0
2007-04-19 03:00:00,5.47196,5.4759,5.47064,5.47447,394000000.0
2007-04-19 03:30:00,5.4748,5.47768,5.47343,5.4756,386000000.0
2007-04-19 04:00:00,5.47571,5.47962,5.47462,5.47862,433000000.0
2007-04-19 04:30:00,5.47807,5.48254,5.47741,5.47759,389000000.0
2007-04-19 05:00:00,5.47915,5.48013,5.47472,5.47532,381000000.0
2007-04-19 05:30:00,5.47589,5.47704,5.46916,5.47202,411000000.0
2007-04-19 06:00:00,5.47214,5.47608,5.47077,5.47603,408000000.0
2007-04-19 06:30:00,5.47589,5.47874,5.4746,5.47724,378000000.0
2007-04-19 07:00:00,5.47651,5.4799,5.47562,5.47635,412000000.0
2007-04-19 07:30:00,5.4776,5.47905,5.47494,5.47727,390000000.0
2007-04-19 08:00:00,5.4769,5.48393,5.47544,5.48379,408000000.0
2007-04-19 08:30:00,5.48276,5.48943,5.48002,5.48615,409000000.0
2007-04-19 09:00:00,5.48718,5.48725,5.47991,5.484,408000000.0
2007-04-19 09:30:00,5.48437,5.48437,5.47754,5.47969,394000000.0
2007-04-19 10:00:00,5.48056,5.48454,5.47919,5.48108,415000000.0
2007-04-19 10:30:00,5.48038,5.48185,5.47499,5.47712,380000000.0
2007-04-19 11:00:00,5.47681,5.47891,5.47299,5.47564,394000000.0
2007-04-19 11:30:00,5.47673,5.47719,5.47206,5.47391,377000000.0
2007-04-19 12:00:00,5.47459,5.47735,5.47286,5.47585,412000000.0
2007-04-19 12:30:00,5.47564,5.47997,5.47491,5.47893,403000000.0
2007-04-19 13:00:00,5.47868,5.47956,5.47535,5.47757,387000000.0
2007-04-19 13:30:00,5.478,5.47927,5.47499,5.47734,381000000.0
2007-04-19 14:00:00,5.47895,5.47918,5.47145,5.47443,356000000.0
2007-04-19 14:30:00,5.47344,5.47874,5.46742,5.47636,440000000.0
2007-04-19 15:00:00,5.47752,5.48096,5.47567,5.47822,388000000.0
2007-04-19 15:30:00,5.47912,5.47925,5.47508,5.4783,370000000.0
2007-04-19 16:00:00,5.47942,5.47975,5.47239,5.47239,380000000.0
2007-04-19 16:30:00,5.47351,5.4762,5.46929,5.46974,402000000.0
2007-04-19 17:00:00,5.46958,5.47183,5.46703,5.47143,367000000.0
2007-04-19 17:30:00,5.47101,5.47307,5.46906,5.47107,389000000.0
2007-04-19 18:00:00,5.47113,5.4757,5.46887,5.47252,446000000.0
2007-04-19 18:30:00,5.47242,5.47454,5.47031,5.47142,409000000.0
2007-04-19 19:00:00,5.47085,5.47309,5.46868,5.47055,403000000.0
2007-04-19 19:30:00,5.47097,5.47455,5.47015,5.47325,375000000.0
2007-04-19 20:00:00,5.47397,5.47479,5.47122,5.47271,367000000.0
2007-04-19 20:30:00,5.47316,5.47443,5.47126,5.47208,433000000.0
2007-04-19 21:00:00,5.47174,5.47309,5.46837,5.46974,390000000.0
2007-04-19 21:30:00,5.46882,5.47206,5.46853,5.47156,439000000.0
2007-04-19 22:00:00,5.47041,5.47274,5.46711,5.46793,424000000.0
2007-04-19 22:30:00,5.46845,5.4696,5.46716,5.46827,405000000.0
2007-04-19 23:00:00,5.46882,5.47005,5.46625,5.46806,383000000.0
2007-04-19 23:30:00,5.46883,5.46904,5.46471,5.46471,385000000.0
2007-04-20 00:00:00,5.46588,5.46642,5.46127,5.46333,400000000.0
2007-04-20 00:30:00,5.46209,5.46431,5.46089,5.46314,398000000.0
2007-04-20 01:00:00,5.46413,5.46526,5.46193,5.4639,404000000.0
2007-04-20 01:30:00,5.46305,5.46543,5.46231,5.46355,419000000.0
2007-04-20 02:00:00,5.46201,5.4649,5.46149,5.4627,407000000.0
2007-04-20 02:30:00,5.46354,5.46707,5.46149,5.46571,380000000.0
2007-04-20 03:00:00,5.46652,5.46883,5.46393,5.46705,394000000.0
2007-04-20 03:30:00,5.46674,5.46766,5.46417,5.46557,386000000.0
2007-04-20 04:00:00,5.46583,5.46909,5.46422,5.46703,433000000.0
2007-04-20 04:30:00,5.46687,5.46934,5.46588,5.46828,389000000.0
2007-04-20 05:00:00,5.46773,5.46837,5.46482,5.46567,381000000.0
2007-04-20 05:30:00,5.46597,5.46679,5.46429,5.46528,411000000.0
2007-04-20 06:00:00,5.46565,5.46809,5.46483,5.46702,408000000.0
2007-04-20 06:30:00,5.46625,5.46847,5.46527,5.4665,378000000.0
2007-04-20 07:00:00,5.4664,5.46863,5.4659,5.46757,412000000.0
2007-04-20 07:30:00,5.46806,5.46932,5.46619,5.46918,390000000.0
2007-04-20 08:00:00,5.46925,5.47291,5.45814,5.46146,408000000.0
2007-04-20 08:30:00,5.46209,5.46319,5.45885,5.4614,409000000.0
2007-04-20 09:00:00,5.46164,5.46616,5.45996,5.46503,408000000.0
2007-04-20 09:30:00,5.46492,5.4708,5.46346,5.4681,394000000.0
2007-04-20 10:00:00,5.46706,5.47033,5.4661,5.46673,415000000.0
2007-04-20 10:30:00,5.46783,5.47264,5.46732,5.47148,380000000.0
2007-04-20 11:00:00,5.47098,5.47282,5.46847,5.47062,394000000.0
2007-04-20 11:30:00,5.46934,5.47087,5.46782,5.4697,377000000.0
2007-04-20 12:00:00,5.47069,5.47238,5.46819,5.471,412000000.0
2007-04-20 12:30:00,5.46972,5.47222,5.46834,5.47039,403000000.0
2007-04-20 13:00:00,5.47145,5.47289,5.47003,5.47277,387000000.0
2007-04-20 13:30:00,5.47253,5.47274,5.46855,5.47216,381000000.0
2007-04-20 14:00:00,5.47156,5.47222,5.46965,5.47003,356000000.0
2007-04-20 14:30:00,5.47027,5.47553,5.46709,5.47315,440000000.0
2007-04-20 15:00:00,5.47302,5.47675,5.46997,5.47547,388000000.0
2007-04-20 15:30:00,5.47501,5.47811,5.47308,5.47531,370000000.0
2007-04-20 16:00:00,5.47602,5.47857,5.47191,5.47263,380000000.0
2007-04-20 16:30:00,5.47357,5.47691,5.47196,5.4757,402000000.0
2007-04-20 17:00:00,5.47606,5.47718,5.47183,5.47432,367000000.0
2007-04-20 17:30:00,5.47467,5.47524,5.47044,5.47384,389000000.0
2007-04-20 18:00:00,5.47282,5.47325,5.46924,5.47084,446000000.0
2007-04-20 18:30:00,5.47099,5.47286,5.4693,5.4718,409000000.0
2007-04-20 19:00:00,5.47207,5.47318,5.47001,5.47216,403000000.0
2007-04-20 19:30:00,5.47148,5.4758,5.47037,5.47346,375000000.0
2007-04-20 20:00:00,5.47297,5.47425,5.47145,5.47333,367000000.0
2007-04-20 20:30:00,5.4741,5.47532,5.47134,5.47346,433000000.0
2007-04-20 21:00:00,5.47327,5.47462,5.47085,5.4724,390000000.0
2007-04-20 21:30:00,5.47213,5.47599,5.47213,5.47549,439000000.0
2007-04-20 22:00:00,5.47543,5.47807,5.47347,5.4771,424000000.0
2007-04-20 22:30:00,5.47695,5.47867,5.47533,5.47744,405000000.0
2007-04-23 02:00:00,5.47264,5.47478,5.47142,5.47396,419000000.0
2007-04-23 02:30:00,5.47401,5.47666,5.47345,5.47514,404000000.0
2007-04-23 03:00:00,5.47457,5.47651,5.47365,5.47554,398000000.0
2007-04-23 03:30:00,5.47548,5.4775,5.47472,5.47628,400000000.0
2007-04-23 04:00:00,5.47529,5.47684,5.47385,5.47485,385000000.0
2007-04-23 04:30:00,5.47617,5.4767,5.47357,5.47561,383000000.0
2007-04-23 05:00:00,5.47537,5.47853,5.47515,5.4781,405000000.0
2007-04-23 05:30:00,5.4782,5.48034,5.47639,5.47972,424000000.0
2007-04-23 06:00:00,5.48022,5.48022,5.47648,5.47745,439000000.0
2007-04-23 06:30:00,5.4777,5.47938,5.47494,5.47504,390000000.0
2007-04-23 07:00:00,5.47534,5.47988,5.47448,5.47738,433000000.0
2007-04-23 07:30:00,5.4779,5.48132,5.47612,5.48004,367000000.0
2007-04-23 08:00:00,5.48051,5.48132,5.47689,5.47804,375000000.0
2007-04-23 08:30:00,5.47841,5.48397,5.47803,5.48122,403000000.0
2007-04-23 09:00:00,5.48144,5.48442,5.47912,5.47979,409000000.0
2007-04-23 09:30:00,5.48039,5.48484,5.47811,5.48457,446000000.0
2007-04-23 10:00:00,5.48534,5.48875,5.48201,5.48805,389000000.0
2007-04-23 10:30:00,5.48805,5.49021,5.48492,5.48773,367000000.0
2007-04-23 11:00:00,5.48743,5.49164,5.48592,5.48883,402000000.0
2007-04-23 11:30:00,5.48709,5.48984,5.48618,5.48754,380000000.0
2007-04-23 12:00:00,5.48878,5.48932,5.48383,5.48815,370000000.0
2007-04-23 12:30:00,5.48801,5.49354,5.4862,5.49226,388000000.0
2007-04-23 13:00:00,5.49109,5.49254,5.48566,5.48742,440000000.0
2007-04-23 13:30:00,5.48579,5.49471,5.48579,5.49013,356000000.0
2007-04-23 14:00:00,5.49089,5.49387,5.48861,5.49368,381000000.0
2007-04-23 14:30:00,5.49401,5.49423,5.4878,5.4878,387000000.0
2007-04-23 15:00:00,5.49018,5.49377,5.48848,5.49259,403000000.0
2007-04-23 15:30:00,5.49258,5.49669,5.48938,5.4902,412000000.0
2007-04-23 16:00:00,5.49046,5.4928,5.48782,5.48925,377000000.0
2007-04-23 16:30:00,5.4888,5.49085,5.48554,5.48681,394000000.0
2007-04-23 17:00:00,5.4871,5.48773,5.4843,5.48696,380000000.0
2007-04-23 17:30:00,5.48662,5.48781,5.47819,5.48057,415000000.0
2007-04-23 18:00:00,5.4812,5.48315,5.47977,5.48302,394000000.0
2007-04-23 18:30:00,5.48353,5.48421,5.48093,5.48242,408000000.0
2007-04-23 19:00:00,5.48277,5.48463,5.48118,5.48295,409000000.0
2007-04-23 19:30:00,5.48335,5.48397,5.48123,5.48141,408000000.0
2007-04-23 20:00:00,5.48324,5.48606,5.48115,5.48517,390000000.0
2007-04-23 20:30:00,5.48449,5.48605,5.48294,5.48294,412000000.0
2007-04-23 21:00:00,5.48418,5.48536,5.48259,5.4833,378000000.0
2007-04-23 21:30:00,5.48315,5.48501,5.48218,5.48257,408000000.0
2007-04-23 22:00:00,5.4825,5.48533,5.48171,5.48259,411000000.0
2007-04-23 22:30:00,5.48248,5.48453,5.48124,5.48175,381000000.0
2007-04-23 23:00:00,5.48235,5.48345,5.48059,5.48139,389000000.0
2007-04-23 23:30:00,5.48061,5.48334,5.48026,5.48245,433000000.0
2007-04-24 00:00:00,5.48226,5.4839,5.48132,5.48132,386000000.0
2007-04-24 00:30:00,5.48223,5.48298,5.47928,5.47958,394000000.0
2007-04-24 01:00:00,5.48004,5.48185,5.47854,5.47972,380000000.0
2007-04-24 01:30:00,5.47968,5.48198,5.47833,5.48087,407000000.0
2007-04-24 02:00:00,5.48033,5.48448,5.48002,5.48314,419000000.0
2007-04-24 02:30:00,5.4829,5.48471,5.48085,5.48374,404000000.0
2007-04-24 03:00:00,5.4833,5.48669,5.483,5.48546,398000000.0
2007-04-24 03:30:00,5.48594,5.49179,5.4856,5.49061,400000000.0
2007-04-24 04:00:00,5.49094,5.49337,5.48951,5.49055,385000000.0
2007-04-24 04:30:00,5.49195,5.49425,5.48731,5.4894,383000000.0
2007-04-24 05:00:00,5.48922,5.49148,5.48707,5.48779,405000000.0
2007-04-24 05:30:00,5.48817,5.49007,5.48633,5.48926,424000000.0
2007-04-24 06:00:00,5.48926,5.49125,5.4871,5.48786,439000000.0
2007-04-24 06:30:00,5.48762,5.48878,5.48532,5.48837,390000000.0
2007-04-24 07:00:00,5.48819,5.48987,5.48637,5.48665,433000000.0
2007-04-24 07:30:00,5.48691,5.48887,5.48501,5.48614,367000000.0
2007-04-24 08:00:00,5.48644,5.49282,5.48631,5.4898,375000000.0
2007-04-24 08:30:00,5.49071,5.49132,5.48312,5.4863,403000000.0
2007-04-24 09:00:00,5.48489,5.48661,5.48252,5.48432,409000000.0
2007-04-24 09:30:00,5.4834,5.48887,5.48327,5.48632,446000000.0
2007-04-24 10:00:00,5.48727,5.48989,5.4862,5.48837,389000000.0
2007-04-24 10:30:00,5.48795,5.48913,5.48558,5.48768,367000000.0
2007-04-24 11:00:00,5.48658,5.48847,5.48501,5.48793,402000000.0
2007-04-24 11:30:00,5.48704,5.48952,5.48636,5.48832,380000000.0
2007-04-24 12:00:00,5.48778,5.48883,5.48314,5.48487,370000000.0
2007-04-24 12:30:00,5.48394,5.48519,5.48025,5.48225,388000000.0
2007-04-24 13:00:00,5.48294,5.48392,5.47874,5.48097,440000000.0
2007-04-24 13:30:00,5.48077,5.48352,5.4771,5.48102,356000000.0
2007-04-24 14:00:00,5.48063,5.4819,5.47784,5.47926,381000000.0
2007-04-24 14:30:00,5.47921,5.48385,5.47766,5.48163,387000000.0
2007-04-24 15:00:00,5.48192,5.48364,5.47789,5.47926,403000000.0
2007-04-24 15:30:00,5.47926,5.48108,5.47516,5.47729,412000000.0
2007-04-24 16:00:00,5.47611,5.4763,5.45944,5.46127,377000000.0
2007-04-24 16:30:00,5.4622,5.46452,5.45866,5.46351,394000000.0
2007-04-24 17:00:00,5.46239,5.46602,5.4621,5.46564,380000000.0
2007-04-24 17:30:00,5.4648,5.46679,5.46254,5.46365,415000000.0
2007-04-24 18:00:00,5.46408,5.46769,5.46277,5.46481,394000000.0
2007-04-24 18:30:00,5.46504,5.46614,5.46282,5.46345,408000000.0
2007-04-24 19:00:00,5.46454,5.46531,5.46216,5.46315,409000000.0
2007-04-24 19:30:00,5.46334,5.46487,5.46237,5.46442,408000000.0
2007-04-24 20:00:00,5.46298,5.46524,5.46202,5.46349,390000000.0
2007-04-24 20:30:00,5.46344,5.46502,5.46121,5.46206,412000000.0
2007-04-24 21:00:00,5.46278,5.46397,5.46144,5.46283,378000000.0
2007-04-24 21:30:00,5.46213,5.46294,5.45803,5.4582,408000000.0
2007-04-24 22:00:00,5.45837,5.45925,5.45581,5.45723,411000000.0
2007-04-24 22:30:00,5.45618,5.45794,5.45428,5.45736,381000000.0
2007-04-24 23:00:00,5.45706,5.45758,5.45419,5.45578,389000000.0
2007-04-24 23:30:00,5.45569,5.45825,5.45508,5.45682,433000000.0
2007-04-25 00:00:00,5.4565,5.45862,5.45534,5.45714,386000000.0
2007-04-25 00:30:00,5.45728,5.45969,5.45705,5.45879,394000000.0
2007-04-25 01:00:00,5.4585,5.45975,5.45525,5.45667,380000000.0
2007-04-25 01:30:00,5.45598,5.45916,5.45515,5.459,407000000.0
2007-04-25 02:00:00,5.45824,5.46368,5.45824,5.46118,419000000.0
2007-04-25 02:30:00,5.4618,5.46398,5.46016,5.46174,404000000.0
2007-04-25 03:00:00,5.46297,5.46297,5.45731,5.45731,398000000.0
2007-04-25 03:30:00,5.45857,5.46027,5.45687,5.45872,400000000.0
2007-04-25 04:00:00,5.4588,5.46,5.45655,5.4598,385000000.0
2007-04-25 04:30:00,5.45869,5.45985,5.45755,5.45948,383000000.0
2007-04-25 05:00:00,5.45959,5.45976,5.45672,5.4576,405000000.0
2007-04-25 05:30:00,5.45842,5.45876,5.45594,5.45799,424000000.0
2007-04-25 06:00:00,5.45796,5.46097,5.45678,5.45872,439000000.0
2007-04-25 06:30:00,5.4586,5.46128,5.45852,5.46072,390000000.0
2007-04-25 07:00:00,5.46107,5.46212,5.45926,5.46146,433000000.0
2007-04-25 07:30:00,5.46087,5.46133,5.45611,5.45708,367000000.0
2007-04-25 08:00:00,5.45852,5.45869,5.45368,5.45406,375000000.0
2007-04-25 08:30:00,5.4544,5.45572,5.45105,5.45368,403000000.0
2007-04-25 09:00:00,5.45446,5.457,5.4523,5.45652,409000000.0
2007-04-25 09:30:00,5.45728,5.4582,5.45372,5.45732,446000000.0
2007-04-25 10:00:00,5.4558,5.4571,5.45197,5.45269,389000000.0
2007-04-25 10:30:00,5.45311,5.4581,5.45246,5.45541,367000000.0
2007-04-25 11:00:00,5.45541,5.4566,5.45267,5.45314,402000000.0
2007-04-25 11:30:00,5.45404,5.45534,5.45114,5.45435,380000000.0
2007-04-25 12:00:00,5.45267,5.45391,5.44928,5.45057,370000000.0
2007-04-25 12:30:00,5.45212,5.45341,5.44787,5.45314,388000000.0
2007-04-25 13:00:00,5.45338,5.45516,5.45062,5.45294,440000000.0
2007-04-25 13:30:00,5.4535,5.4535,5.44877,5.45222,356000000.0
2007-04-25 14:00:00,5.45129,5.45433,5.44999,5.45278,381000000.0
2007-04-25 14:30:00,5.45548,5.46347,5.45332,5.4571,387000000.0
2007-04-25 15:00:00,5.4568,5.45982,5.45496,5.45649,403000000.0
2007-04-25 15:30:00,5.45786,5.4604,5.45501,5.45596,412000000.0
2007-04-25 16:00:00,5.45569,5.45601,5.44529,5.44948,377000000.0
2007-04-25 16:30:00,5.4507,5.45145,5.44731,5.44878,394000000.0
2007-04-25 17:00:00,5.4481,5.45237,5.44773,5.45217,380000000.0
2007-04-25 17:30:00,5.45115,5.45521,5.44912,5.45488,415000000.0
2007-04-25 18:00:00,5.45435,5.4551,5.45135,5.45382,394000000.0
2007-04-25 18:30:00,5.45432,5.45805,5.45268,5.45651,408000000.0
2007-04-25 19:00:00,5.45596,5.45799,5.45336,5.45471,409000000.0
2007-04-25 19:30:00,5.45438,5.45694,5.45323,5.45381,408000000.0
2007-04-25 20:00:00,5.45508,5.45839,5.45339,5.45506,390000000.0
2007-04-25 20:30:00,5.45587,5.45756,5.45375,5.45471,412000000.0
2007-04-25 21:00:00,5.45602,5.45874,5.45429,5.45484,367000000.0
2007-04-25 21:30:00,5.45534,5.45845,5.45395,5.45795,408000000.0
2007-04-25 22:00:00,5.45776,5.459,5.45551,5.45717,411000000.0
2007-04-25 22:30:00,5.45617,5.45932,5.45614,5.45703,381000000.0
2007-04-25 23:00:00,5.45765,5.45888,5.4551,5.45609,389000000.0
2007-04-25 23:30:00,5.45634,5.4584,5.45418,5.45493,419000000.0
2007-04-26 00:00:00,5.45497,5.45701,5.45378,5.45541,386000000.0
2007-04-26 00:30:00,5.45549,5.45877,5.45477,5.45768,376000000.0
2007-04-26 01:00:00,5.45734,5.45944,5.45584,5.4581,380000000.0
2007-04-26 01:30:00,5.45746,5.45871,5.45621,5.45678,379000000.0
2007-04-26 02:00:00,5.45646,5.45855,5.45446,5.45524,384000000.0
2007-04-26 02:30:00,5.45513,5.45786,5.45385,5.45455,404000000.0
2007-04-26 03:00:00,5.45404,5.45747,5.45375,5.45548,398000000.0
2007-04-26 03:30:00,5.45614,5.45736,5.45302,5.45404,339000000.0
2007-04-26 04:00:00,5.45387,5.45485,5.45224,5.45298,385000000.0
2007-04-26 04:30:00,5.45358,5.45673,5.452,5.45488,383000000.0
2007-04-26 05:00:00,5.45477,5.45572,5.45303,5.45344,389000000.0
2007-04-26 05:30:00,5.45382,5.45558,5.45315,5.45493,376000000.0
2007-04-26 06:00:00,5.45469,5.45486,5.45158,5.45292,421000000.0
2007-04-26 06:30:00,5.45392,5.45456,5.45165,5.45276,360000000.0
2007-04-26 07:00:00,5.45333,5.45452,5.45191,5.45262,423000000.0
2007-04-26 07:30:00,5.45417,5.4558,5.45151,5.45296,367000000.0
2007-04-26 08:00:00,5.45198,5.45424,5.45041,5.45307,375000000.0
2007-04-26 08:30:00,5.45313,5.45486,5.45006,5.45416,403000000.0
2007-04-26 09:00:00,5.45442,5.45675,5.45121,5.45541,409000000.0
2007-04-26 09:30:00,5.45613,5.45979,5.4543,5.456,446000000.0
2007-04-26 10:00:00,5.45587,5.45819,5.45325,5.45469,389000000.0
2007-04-26 10:30:00,5.45444,5.45679,5.45286,5.45598,367000000.0
2007-04-26 11:00:00,5.45576,5.46032,5.4549,5.45896,402000000.0
2007-04-26 11:30:00,5.4593,5.47116,5.45836,5.46746,380000000.0
2007-04-26 12:00:00,5.46911,5.47231,5.46466,5.46606,370000000.0
2007-04-26 12:30:00,5.46614,5.46788,5.46492,5.46651,388000000.0
2007-04-26 13:00:00,5.46687,5.46842,5.46387,5.46791,440000000.0
2007-04-26 13:30:00,5.46616,5.47526,5.46616,5.47074,356000000.0
2007-04-26 14:00:00,5.47144,5.47576,5.4693,5.47323,381000000.0
2007-04-26 14:30:00,5.47329,5.47687,5.46707,5.46827,387000000.0
2007-04-26 15:00:00,5.46877,5.4751,5.46709,5.47226,403000000.0
2007-04-26 15:30:00,5.47179,5.47289,5.46918,5.46918,412000000.0
2007-04-26 16:00:00,5.4695,5.47422,5.46764,5.47269,377000000.0
2007-04-26 16:30:00,5.47354,5.47354,5.46817,5.47122,394000000.0
2007-04-26 17:00:00,5.47041,5.47477,5.46768,5.47403,380000000.0
2007-04-26 17:30:00,5.474,5.47779,5.47194,5.47589,415000000.0
2007-04-26 18:00:00,5.47436,5.47587,5.47274,5.47497,394000000.0
2007-04-26 18:30:00,5.47384,5.47496,5.47053,5.47143,408000000.0
2007-04-26 19:00:00,5.46955,5.47247,5.46822,5.47015,409000000.0
2007-04-26 19:30:00,5.47036,5.47112,5.46732,5.46904,408000000.0
2007-04-26 20:00:00,5.47037,5.47037,5.46713,5.46995,390000000.0
2007-04-26 20:30:00,5.46789,5.47241,5.46776,5.47131,412000000.0
2007-04-26 21:00:00,5.47136,5.47186,5.46881,5.4707,378000000.0
2007-04-26 21:30:00,5.47117,5.47228,5.46971,5.47052,408000000.0
2007-04-26 22:00:00,5.47112,5.47196,5.46933,5.4703,411000000.0
2007-04-26 22:30:00,5.47078,5.47306,5.46935,5.47108,381000000.0
2007-04-26 23:00:00,5.47055,5.47595,5.47055,5.475,389000000.0
2007-04-26 23:30:00,5.4762,5.4762,5.47326,5.47456,433000000.0
2007-04-27 00:00:00,5.47558,5.47558,5.47228,5.47344,386000000.0
2007-04-27 00:30:00,5.47348,5.47797,5.47325,5.47707,394000000.0
2007-04-27 01:00:00,5.47707,5.47735,5.47205,5.47287,380000000.0
2007-04-27 01:30:00,5.4743,5.47569,5.47265,5.4743,407000000.0
2007-04-27 02:00:00,5.47438,5.47625,5.47345,5.47408,419000000.0
2007-04-27 02:30:00,5.47424,5.47608,5.47003,5.47236,404000000.0
2007-04-27 03:00:00,5.47205,5.4759,5.47083,5.47381,398000000.0
2007-04-27 03:30:00,5.47432,5.47455,5.46994,5.47135,400000000.0
2007-04-27 04:00:00,5.47202,5.47386,5.47031,5.47103,385000000.0
2007-04-27 04:30:00,5.47127,5.47316,5.4703,5.47233,383000000.0
2007-04-27 05:00:00,5.47267,5.47354,5.47013,5.47079,405000000.0
2007-04-27 05:30:00,5.47164,5.47271,5.46958,5.47029,424000000.0
2007-04-27 06:00:00,5.47063,5.47274,5.46865,5.47054,439000000.0
2007-04-27 06:30:00,5.47056,5.47287,5.46815,5.46901,390000000.0
2007-04-27 07:00:00,5.46834,5.4732,5.46781,5.47081,433000000.0
2007-04-27 07:30:00,5.47081,5.47548,5.47001,5.47454,367000000.0
2007-04-27 08:00:00,5.47566,5.47735,5.47287,5.47338,375000000.0
2007-04-27 08:30:00,5.47354,5.47755,5.47208,5.47609,403000000.0
2007-04-27 09:00:00,5.47582,5.47634,5.4721,5.47404,409000000.0
2007-04-27 09:30:00,5.47504,5.47575,5.47178,5.47215,446000000.0
2007-04-27 10:00:00,5.47119,5.4725,5.46379,5.4658,389000000.0
2007-04-27 10:30:00,5.46561,5.4676,5.46374,5.46735,367000000.0
2007-04-27 11:00:00,5.46777,5.46778,5.46481,5.46608,402000000.0
2007-04-27 11:30:00,5.46636,5.46706,5.46393,5.46492,380000000.0
2007-04-27 12:00:00,5.46508,5.4664,5.45952,5.46338,370000000.0
2007-04-27 12:30:00,5.46428,5.46454,5.45633,5.45758,388000000.0
2007-04-27 13:00:00,5.45725,5.45804,5.45262,5.45529,440000000.0
2007-04-27 13:30:00,5.45576,5.45652,5.45356,5.45357,356000000.0
2007-04-27 14:00:00,5.455,5.45535,5.45085,5.45201,381000000.0
2007-04-27 14:30:00,5.44776,5.45048,5.44012,5.44645,387000000.0
2007-04-27 15:00:00,5.44714,5.44861,5.44193,5.44396,403000000.0
2007-04-27 15:30:00,5.44527,5.44673,5.44247,5.44352,412000000.0
2007-04-27 16:00:00,5.44491,5.44961,5.44348,5.44716,377000000.0
2007-04-27 16:30:00,5.44854,5.44968,5.44359,5.44873,394000000.0
2007-04-27 17:00:00,5.44997,5.47199,5.44801,5.46648,380000000.0
2007-04-27 17:30:00,5.46895,5.47035,5.45956,5.46264,415000000.0
2007-04-27 18:00:00,5.46145,5.4633,5.45673,5.46015,394000000.0
2007-04-27 18:30:00,5.46145,5.46589,5.4597,5.46342,408000000.0
2007-04-27 19:00:00,5.46467,5.466,5.45984,5.45995,409000000.0
2007-04-27 19:30:00,5.46037,5.46216,5.45733,5.45853,408000000.0
2007-04-27 20:00:00,5.45965,5.45978,5.45572,5.45791,390000000.0
2007-04-27 20:30:00,5.45885,5.45898,5.45335,5.45446,412000000.0
2007-04-27 21:00:00,5.45549,5.45593,5.45229,5.45344,378000000.0
2007-04-27 21:30:00,5.45354,5.4556,5.45032,5.45119,408000000.0
2007-04-27 22:00:00,5.4518,5.45191,5.44861,5.45025,411000000.0
2007-04-27 22:30:00,5.45099,5.45224,5.44899,5.4508,381000000.0
2007-04-30 02:00:00,5.461,5.4625,5.45742,5.46094,419000000.0
2007-04-30 02:30:00,5.45969,5.46229,5.45936,5.46142,404000000.0
2007-04-30 03:00:00,5.46155,5.4621,5.45894,5.4597,398000000.0
2007-04-30 03:30:00,5.45895,5.46125,5.45703,5.4582,400000000.0
2007-04-30 04:00:00,5.45821,5.46005,5.4531,5.45423,385000000.0
2007-04-30 04:30:00,5.45439,5.45465,5.45122,5.45209,383000000.0
2007-04-30 05:00:00,5.45282,5.45505,5.45143,5.4532,405000000.0
2007-04-30 05:30:00,5.45254,5.45426,5.45119,5.45363,424000000.0
2007-04-30 06:00:00,5.45332,5.45599,5.45273,5.45437,439000000.0
2007-04-30 06:30:00,5.45463,5.45794,5.45393,5.4571,390000000.0
2007-04-30 07:00:00,5.45702,5.45874,5.4542,5.45801,433000000.0
2007-04-30 07:30:00,5.45736,5.46081,5.4553,5.45773,367000000.0
2007-04-30 08:00:00,5.45772,5.4683,5.45754,5.46675,375000000.0
2007-04-30 08:30:00,5.46653,5.47143,5.46215,5.46915,403000000.0
2007-04-30 09:00:00,5.46949,5.47598,5.46767,5.47434,409000000.0
2007-04-30 09:30:00,5.47477,5.47574,5.46971,5.47113,446000000.0
2007-04-30 10:00:00,5.47189,5.47589,5.46993,5.47276,389000000.0
2007-04-30 10:30:00,5.47463,5.47562,5.46946,5.47446,367000000.0
2007-04-30 11:00:00,5.47409,5.47648,5.4671,5.46921,402000000.0
2007-04-30 11:30:00,5.46959,5.47018,5.467,5.46797,380000000.0
2007-04-30 12:00:00,5.46675,5.46918,5.46356,5.46541,370000000.0
2007-04-30 12:30:00,5.46443,5.46811,5.46382,5.46693,388000000.0
2007-04-30 13:00:00,5.46789,5.46789,5.46448,5.46584,440000000.0
2007-04-30 13:30:00,5.46668,5.4695,5.46545,5.46676,356000000.0
2007-04-30 14:00:00,5.4676,5.47135,5.46477,5.46592,381000000.0
2007-04-30 14:30:00,5.4653,5.46778,5.45942,5.46271,387000000.0
2007-04-30 15:00:00,5.46254,5.46372,5.45621,5.45621,403000000.0
2007-04-30 15:30:00,5.4586,5.46209,5.45329,5.45526,412000000.0
2007-04-30 16:00:00,5.45736,5.45991,5.45491,5.45873,377000000.0
2007-04-30 16:30:00,5.45869,5.46067,5.45255,5.45491,394000000.0
2007-04-30 17:00:00,5.45312,5.4545,5.44236,5.44367,380000000.0
2007-04-30 17:30:00,5.44203,5.45001,5.44104,5.44934,415000000.0
2007-04-30 18:00:00,5.44864,5.45071,5.44647,5.44891,394000000.0
2007-04-30 18:30:00,5.44816,5.45161,5.44392,5.44554,408000000.0
2007-04-30 19:00:00,5.44548,5.44862,5.44366,5.44833,409000000.0
2007-04-30 19:30:00,5.44793,5.45014,5.44667,5.44816,408000000.0
2007-04-30 20:00:00,5.44772,5.4495,5.44686,5.44842,390000000.0
2007-04-30 20:30:00,5.44908,5.45299,5.44687,5.45193,412000000.0
2007-04-30 21:00:00,5.45234,5.45381,5.44989,5.45259,378000000.0
2007-04-30 21:30:00,5.45194,5.45435,5.45048,5.45381,408000000.0
2007-04-30 22:00:00,5.45258,5.45474,5.45195,5.45294,411000000.0
2007-04-30 22:30:00,5.45291,5.45401,5.45085,5.45325,381000000.0
2007-04-30 23:00:00,5.45263,5.45537,5.45151,5.45457,389000000.0
2007-04-30 23:30:00,5.45506,5.45629,5.4526,5.45535,433000000.0
2007-05-01 00:00:00,5.45538,5.45602,5.45269,5.45337,386000000.0
2007-05-01 00:30:00,5.45335,5.45499,5.45017,5.4522,394000000.0
2007-05-01 01:00:00,5.45122,5.45253,5.4491,5.44985,380000000.0
2007-05-01 01:30:00,5.44942,5.45263,5.44885,5.45065,407000000.0
2007-05-01 02:00:00,5.44972,5.45412,5.44972,5.45173,419000000.0
2007-05-01 02:30:00,5.45206,5.45486,5.45019,5.45288,404000000.0
2007-05-01 03:00:00,5.45354,5.45746,5.453,5.45557,398000000.0
2007-05-01 03:30:00,5.45556,5.45817,5.4532,5.45377,400000000.0
2007-05-01 04:00:00,5.45377,5.45619,5.4517,5.45348,385000000.0
2007-05-01 04:30:00,5.45262,5.45559,5.45158,5.45299,383000000.0
2007-05-01 05:00:00,5.45325,5.45425,5.45056,5.45147,405000000.0
2007-05-01 05:30:00,5.45091,5.45307,5.44937,5.45134,424000000.0
2007-05-01 06:00:00,5.45121,5.45428,5.45037,5.4527,439000000.0
2007-05-01 06:30:00,5.45311,5.45439,5.45034,5.45309,390000000.0
2007-05-01 07:00:00,5.4544,5.45665,5.45145,5.4547,433000000.0
2007-05-01 07:30:00,5.4533,5.45651,5.44914,5.45503,367000000.0
2007-05-01 08:00:00,5.45318,5.4556,5.45086,5.45259,375000000.0
2007-05-01 08:30:00,5.45218,5.45385,5.44853,5.44913,403000000.0
2007-05-01 09:00:00,5.44848,5.45832,5.44766,5.45555,409000000.0
2007-05-01 09:30:00,5.45872,5.46276,5.45634,5.45687,446000000.0
2007-05-01 10:00:00,5.45865,5.46016,5.45486,5.45661,389000000.0
2007-05-01 10:30:00,5.4564,5.45928,5.45327,5.45692,367000000.0
2007-05-01 11:00:00,5.45695,5.45708,5.45304,5.45592,402000000.0
2007-05-01 11:30:00,5.45726,5.46035,5.45544,5.45845,380000000.0
2007-05-01 12:00:00,5.45857,5.45949,5.45413,5.45785,370000000.0
2007-05-01 12:30:00,5.4585,5.45865,5.45289,5.45567,388000000.0
2007-05-01 13:00:00,5.45556,5.45622,5.45032,5.45335,440000000.0
2007-05-01 13:30:00,5.45388,5.45606,5.45187,5.45304,356000000.0
2007-05-01 14:00:00,5.45305,5.45449,5.44958,5.44958,381000000.0
2007-05-01 14:30:00,5.45129,5.45228,5.44884,5.45019,387000000.0
2007-05-01 15:00:00,5.45075,5.45144,5.44322,5.4463,403000000.0
2007-05-01 15:30:00,5.44682,5.449,5.44351,5.44863,412000000.0
2007-05-01 16:00:00,5.44755,5.46443,5.44714,5.46273,377000000.0
2007-05-01 16:30:00,5.4626,5.47421,5.46095,5.47379,394000000.0
2007-05-01 17:00:00,5.47377,5.4758,5.46651,5.46956,380000000.0
2007-05-01 17:30:00,5.46927,5.47698,5.46771,5.47388,415000000.0
2007-05-01 18:00:00,5.47286,5.47312,5.46874,5.47019,394000000.0
2007-05-01 18:30:00,5.46995,5.47386,5.46942,5.47336,408000000.0
2007-05-01 19:00:00,5.47293,5.47634,5.47196,5.47346,409000000.0
2007-05-01 19:30:00,5.47306,5.47454,5.47083,5.47343,408000000.0
2007-05-01 20:00:00,5.47325,5.47325,5.46753,5.46941,390000000.0
2007-05-01 20:30:00,5.46876,5.46998,5.46374,5.4648,412000000.0
2007-05-01 21:00:00,5.46398,5.46815,5.46383,5.46795,378000000.0
2007-05-01 21:30:00,5.46723,5.46893,5.46554,5.4674,408000000.0
2007-05-01 22:00:00,5.46824,5.46959,5.46685,5.46903,411000000.0
2007-05-01 22:30:00,5.46778,5.47175,5.46778,5.47049,381000000.0
2007-05-01 23:00:00,5.47111,5.47111,5.46719,5.46959,389000000.0
2007-05-01 23:30:00,5.46973,5.47167,5.46751,5.46894,433000000.0
2007-05-02 00:00:00,5.46967,5.47187,5.46852,5.47101,386000000.0
2007-05-02 00:30:00,5.4703,5.47364,5.46908,5.47238,394000000.0
2007-05-02 01:00:00,5.47272,5.47368,5.4699,5.47235,380000000.0
2007-05-02 01:30:00,5.47266,5.47292,5.46915,5.47095,407000000.0
2007-05-02 02:00:00,5.46999,5.47343,5.46937,5.47255,419000000.0
2007-05-02 02:30:00,5.47198,5.47529,5.47114,5.47486,404000000.0
2007-05-02 03:00:00,5.47448,5.47625,5.47155,5.47215,398000000.0
2007-05-02 03:30:00,5.47317,5.47509,5.47209,5.47475,400000000.0
2007-05-02 04:00:00,5.4744,5.47662,5.47342,5.4736,385000000.0
2007-05-02 04:30:00,5.47363,5.47622,5.47345,5.47504,383000000.0
2007-05-02 05:00:00,5.4747,5.4875,5.47432,5.48436,405000000.0
2007-05-02 05:30:00,5.48569,5.48758,5.4829,5.48676,424000000.0
2007-05-02 06:00:00,5.48592,5.48865,5.48409,5.48505,439000000.0
2007-05-02 06:30:00,5.48684,5.48813,5.48061,5.48275,390000000.0
2007-05-02 07:00:00,5.48237,5.48331,5.48038,5.48097,433000000.0
2007-05-02 07:30:00,5.4818,5.48275,5.47465,5.47633,367000000.0
2007-05-02 08:00:00,5.47581,5.4806,5.47309,5.47822,375000000.0
2007-05-02 08:30:00,5.4803,5.48199,5.47726,5.48032,403000000.0
2007-05-02 09:00:00,5.47906,5.48574,5.47827,5.48297,409000000.0
2007-05-02 09:30:00,5.48462,5.48562,5.48101,5.48355,446000000.0
2007-05-02 10:00:00,5.48375,5.48436,5.47838,5.48132,389000000.0
2007-05-02 10:30:00,5.4803,5.48386,5.47847,5.48371,367000000.0
2007-05-02 11:00:00,5.48355,5.48385,5.47882,5.48077,402000000.0
2007-05-02 11:30:00,5.48081,5.48513,5.48012,5.48399,380000000.0
2007-05-02 12:00:00,5.48469,5.48538,5.48,5.48471,370000000.0
2007-05-02 12:30:00,5.48349,5.488,5.48217,5.48635,388000000.0
2007-05-02 13:00:00,5.48659,5.48823,5.48153,5.48445,440000000.0
2007-05-02 13:30:00,5.48364,5.48559,5.48145,5.48205,356000000.0
2007-05-02 14:00:00,5.48282,5.48422,5.4761,5.47804,381000000.0
2007-05-02 14:30:00,5.47806,5.48163,5.47654,5.47945,387000000.0
2007-05-02 15:00:00,5.47884,5.48006,5.47193,5.47497,403000000.0
2007-05-02 15:30:00,5.47511,5.47947,5.47319,5.47406,412000000.0
2007-05-02 16:00:00,5.47582,5.4828,5.46871,5.4701,377000000.0
2007-05-02 16:30:00,5.47093,5.47537,5.46733,5.47433,394000000.0
2007-05-02 17:00:00,5.4751,5.47512,5.46831,5.47158,380000000.0
2007-05-02 17:30:00,5.47209,5.47399,5.46892,5.47316,415000000.0
2007-05-02 18:00:00,5.47247,5.47497,5.46945,5.47179,394000000.0
2007-05-02 18:30:00,5.47196,5.473,5.46967,5.46967,408000000.0
2007-05-02 19:00:00,5.47007,5.4727,5.46831,5.47188,409000000.0
2007-05-02 19:30:00,5.47247,5.47312,5.47009,5.47068,408000000.0
2007-05-02 20:00:00,5.47245,5.475,5.47044,5.475,390000000.0
2007-05-02 20:30:00,5.47448,5.47448,5.47122,5.474,412000000.0
2007-05-02 21:00:00,5.4725,5.47465,5.47202,5.47293,378000000.0
2007-05-02 21:30:00,5.47392,5.47621,5.47296,5.47534,408000000.0
2007-05-02 22:00:00,5.47458,5.47611,5.47313,5.47523,411000000.0
2007-05-02 22:30:00,5.47486,5.47636,5.47381,5.475,381000000.0
2007-05-02 23:00:00,5.47603,5.47747,5.47475,5.47676,389000000.0
2007-05-02 23:30:00,5.47702,5.47968,5.47633,5.47845,433000000.0
2007-05-03 00:00:00,5.47902,5.48085,5.47583,5.47933,386000000.0
2007-05-03 00:30:00,5.4782,5.47923,5.47606,5.47697,394000000.0
2007-05-03 01:00:00,5.47826,5.47905,5.47512,5.47579,380000000.0
2007-05-03 01:30:00,5.47649,5.47661,5.47282,5.47551,407000000.0
2007-05-03 02:00:00,5.47545,5.47628,5.47244,5.47421,419000000.0
2007-05-03 02:30:00,5.47406,5.47644,5.47383,5.47468,404000000.0
2007-05-03 03:00:00,5.47479,5.47625,5.47269,5.47347,398000000.0
2007-05-03 03:30:00,5.47424,5.47641,5.47319,5.47504,400000000.0
2007-05-03 04:00:00,5.47476,5.4762,5.47332,5.47471,385000000.0
2007-05-03 04:30:00,5.4747,5.47615,5.47261,5.47359,383000000.0
2007-05-03 05:00:00,5.47366,5.47515,5.47236,5.47349,405000000.0
2007-05-03 05:30:00,5.47374,5.47495,5.47078,5.47303,424000000.0
2007-05-03 06:00:00,5.47217,5.47314,5.46887,5.46993,439000000.0
2007-05-03 06:30:00,5.47148,5.47469,5.46873,5.47033,390000000.0
2007-05-03 07:00:00,5.47126,5.47464,5.46968,5.47087,433000000.0
2007-05-03 07:30:00,5.47169,5.47542,5.46998,5.47055,367000000.0
2007-05-03 08:00:00,5.47079,5.47079,5.46441,5.46636,375000000.0
2007-05-03 08:30:00,5.46653,5.47006,5.4642,5.46901,403000000.0
2007-05-03 09:00:00,5.46886,5.47143,5.46662,5.47006,409000000.0
2007-05-03 09:30:00,5.46957,5.4718,5.46651,5.47021,446000000.0
2007-05-03 10:00:00,5.46964,5.47054,5.46771,5.46869,389000000.0
2007-05-03 10:30:00,5.46961,5.47203,5.46766,5.47024,367000000.0
2007-05-03 11:00:00,5.46929,5.47092,5.46633,5.46901,402000000.0
2007-05-03 11:30:00,5.46866,5.47091,5.46664,5.468,380000000.0
2007-05-03 12:00:00,5.46857,5.47044,5.46662,5.46937,370000000.0
2007-05-03 12:30:00,5.47018,5.4707,5.46706,5.46921,388000000.0
2007-05-03 13:00:00,5.47024,5.47127,5.46832,5.47009,440000000.0
2007-05-03 13:30:00,5.47055,5.4713,5.46725,5.46912,356000000.0
2007-05-03 14:00:00,5.4692,5.4692,5.46306,5.46433,381000000.0
2007-05-03 14:30:00,5.46599,5.477,5.46531,5.47591,387000000.0
2007-05-03 15:00:00,5.47561,5.48124,5.4746,5.48038,403000000.0
2007-05-03 15:30:00,5.47998,5.48438,5.47671,5.48143,412000000.0
2007-05-03 16:00:00,5.48126,5.49301,5.48126,5.48969,377000000.0
2007-05-03 16:30:00,5.4905,5.49116,5.48475,5.48715,394000000.0
2007-05-03 17:00:00,5.486,5.49122,5.48502,5.48868,380000000.0
2007-05-03 17:30:00,5.48874,5.49061,5.48588,5.48674,415000000.0
2007-05-03 18:00:00,5.48678,5.48746,5.48308,5.48452,394000000.0
2007-05-03 18:30:00,5.48526,5.48675,5.48389,5.48457,408000000.0
2007-05-03 19:00:00,5.48531,5.49011,5.48458,5.48777,409000000.0
2007-05-03 19:30:00,5.48694,5.48878,5.48558,5.48705,408000000.0
2007-05-03 20:00:00,5.48837,5.4928,5.48664,5.49211,390000000.0
2007-05-03 20:30:00,5.49224,5.49495,5.49005,5.49159,412000000.0
2007-05-03 21:00:00,5.49103,5.49253,5.48858,5.49198,378000000.0
2007-05-03 21:30:00,5.49208,5.49338,5.48982,5.49124,408000000.0
2007-05-03 22:00:00,5.49039,5.49342,5.48795,5.48815,411000000.0
2007-05-03 22:30:00,5.49142,5.49413,5.48972,5.49217,381000000.0
2007-05-03 23:00:00,5.4926,5.49366,5.48977,5.49071,389000000.0
2007-05-03 23:30:00,5.49195,5.49408,5.49021,5.49209,433000000.0
2007-05-04 00:00:00,5.49201,5.49419,5.49093,5.49114,386000000.0
2007-05-04 00:30:00,5.49224,5.49224,5.48955,5.49075,394000000.0
2007-05-04 01:00:00,5.49171,5.49238,5.48974,5.49081,380000000.0
2007-05-04 01:30:00,5.49073,5.49434,5.4895,5.49157,407000000.0
2007-05-04 02:00:00,5.49129,5.49388,5.49078,5.49114,419000000.0
2007-05-04 02:30:00,5.49071,5.49444,5.49062,5.49223,404000000.0
2007-05-04 03:00:00,5.49318,5.4946,5.49102,5.49147,398000000.0
2007-05-04 03:30:00,5.49085,5.49716,5.49085,5.49514,400000000.0
2007-05-04 04:00:00,5.49402,5.49938,5.49197,5.49834,385000000.0
2007-05-04 04:30:00,5.49806,5.49956,5.49449,5.49564,383000000.0
2007-05-04 05:00:00,5.4954,5.49641,5.49139,5.49529,405000000.0
2007-05-04 05:30:00,5.49535,5.49594,5.49205,5.49517,424000000.0
2007-05-04 06:00:00,5.49474,5.49645,5.49258,5.49559,439000000.0
2007-05-04 06:30:00,5.49595,5.49731,5.49417,5.49632,390000000.0
2007-05-04 07:00:00,5.49491,5.49788,5.49246,5.49415,433000000.0
2007-05-04 07:30:00,5.49217,5.49394,5.48669,5.48946,367000000.0
2007-05-04 08:00:00,5.48949,5.49061,5.48656,5.48786,375000000.0
2007-05-04 08:30:00,5.4882,5.49098,5.48475,5.48492,403000000.0
2007-05-04 09:00:00,5.4853,5.48867,5.48238,5.48776,409000000.0
2007-05-04 09:30:00,5.48845,5.49565,5.48671,5.49361,446000000.0
2007-05-04 10:00:00,5.49427,5.49536,5.48889,5.48984,389000000.0
2007-05-04 10:30:00,5.48964,5.49065,5.48352,5.48808,367000000.0
2007-05-04 11:00:00,5.48801,5.48953,5.48528,5.48861,402000000.0
2007-05-04 11:30:00,5.48872,5.4908,5.48727,5.48906,380000000.0
2007-05-04 12:00:00,5.48893,5.4909,5.48639,5.48917,370000000.0
2007-05-04 12:30:00,5.49092,5.49101,5.48657,5.48802,388000000.0
2007-05-04 13:00:00,5.48754,5.49024,5.48607,5.48759,440000000.0
2007-05-04 13:30:00,5.48642,5.49035,5.48624,5.48865,356000000.0
2007-05-04 14:00:00,5.48773,5.48982,5.48576,5.48657,381000000.0
2007-05-04 14:30:00,5.48941,5.49087,5.47455,5.47654,387000000.0
2007-05-04 15:00:00,5.47739,5.4815,5.47432,5.47605,403000000.0
2007-05-04 15:30:00,5.47624,5.47685,5.46849,5.47629,412000000.0
2007-05-04 16:00:00,5.47639,5.47999,5.47345,5.47618,377000000.0
2007-05-04 16:30:00,5.47679,5.47956,5.47483,5.47816,394000000.0
2007-05-04 17:00:00,5.47899,5.48026,5.4757,5.48014,380000000.0
2007-05-04 17:30:00,5.48029,5.48077,5.47596,5.47791,415000000.0
2007-05-04 18:00:00,5.47844,5.47977,5.47491,5.47705,394000000.0
2007-05-04 18:30:00,5.47723,5.47795,5.47264,5.47433,408000000.0
2007-05-04 19:00:00,5.4759,5.4761,5.47215,5.47434,409000000.0
2007-05-04 19:30:00,5.47399,5.47457,5.4707,5.47244,408000000.0
2007-05-04 20:00:00,5.47305,5.47515,5.47186,5.47259,390000000.0
2007-05-04 20:30:00,5.47396,5.47589,5.47306,5.47533,412000000.0
2007-05-04 21:00:00,5.47557,5.476,5.47225,5.47422,378000000.0
2007-05-04 21:30:00,5.47515,5.47612,5.47331,5.47429,408000000.0
2007-05-04 22:00:00,5.47364,5.4758,5.473,5.47439,411000000.0
2007-05-04 22:30:00,5.47423,5.47669,5.47171,5.47491,381000000.0
2007-05-07 02:00:00,5.47561,5.4768,5.46967,5.4712,407000000.0
2007-05-07 02:30:00,5.47153,5.47275,5.46784,5.47118,380000000.0
2007-05-07 03:00:00,5.471,5.47304,5.46879,5.47019,394000000.0
2007-05-07 03:30:00,5.46962,5.47148,5.46844,5.469,386000000.0
2007-05-07 04:00:00,5.46969,5.47097,5.46783,5.46916,433000000.0
2007-05-07 04:30:00,5.47002,5.47004,5.46759,5.46979,389000000.0
2007-05-07 05:00:00,5.46935,5.4719,5.46873,5.46945,381000000.0
2007-05-07 05:30:00,5.47002,5.4716,5.46813,5.46975,411000000.0
2007-05-07 06:00:00,5.46969,5.47311,5.46894,5.47159,408000000.0
2007-05-07 06:30:00,5.47259,5.47457,5.47006,5.47167,378000000.0
2007-05-07 07:00:00,5.47218,5.47417,5.46941,5.47245,412000000.0
2007-05-07 07:30:00,5.47211,5.47472,5.46675,5.46997,390000000.0
2007-05-07 08:00:00,5.47012,5.4718,5.46896,5.46956,408000000.0
2007-05-07 08:30:00,5.47053,5.47123,5.46785,5.4706,409000000.0
2007-05-07 09:00:00,5.47045,5.47135,5.46877,5.47039,408000000.0
2007-05-07 09:30:00,5.47037,5.47292,5.46919,5.47037,394000000.0
2007-05-07 10:00:00,5.47069,5.47262,5.46936,5.47083,415000000.0
2007-05-07 10:30:00,5.47171,5.47204,5.46955,5.46956,380000000.0
2007-05-07 11:00:00,5.47139,5.47174,5.46831,5.46947,394000000.0
2007-05-07 11:30:00,5.47015,5.47073,5.46609,5.46714,377000000.0
2007-05-07 12:00:00,5.4676,5.46836,5.46531,5.46766,412000000.0
2007-05-07 12:30:00,5.46811,5.47089,5.46702,5.4702,403000000.0
2007-05-07 13:00:00,5.47005,5.471,5.46718,5.46824,387000000.0
2007-05-07 13:30:00,5.46998,5.46998,5.46541,5.468,381000000.0
2007-05-07 14:00:00,5.46656,5.46914,5.46427,5.46634,356000000.0
2007-05-07 14:30:00,5.46523,5.4661,5.46121,5.46596,440000000.0
2007-05-07 15:00:00,5.46551,5.46664,5.46395,5.46395,388000000.0
2007-05-07 15:30:00,5.46491,5.46699,5.46275,5.46465,370000000.0
2007-05-07 16:00:00,5.4655,5.46671,5.46315,5.46454,380000000.0
2007-05-07 16:30:00,5.46399,5.46605,5.46272,5.46464,402000000.0
2007-05-07 17:00:00,5.46356,5.46826,5.46343,5.46646,367000000.0
2007-05-07 17:30:00,5.46705,5.46853,5.4647,5.46611,389000000.0
2007-05-07 18:00:00,5.46619,5.46758,5.46411,5.46503,446000000.0
2007-05-07 18:30:00,5.46488,5.46769,5.46444,5.46678,409000000.0
2007-05-07 19:00:00,5.46681,5.46962,5.46505,5.46962,403000000.0
2007-05-07 19:30:00,5.46946,5.47205,5.46855,5.46971,375000000.0
2007-05-07 20:00:00,5.46867,5.47062,5.46811,5.46958,367000000.0
2007-05-07 20:30:00,5.46933,5.47242,5.46729,5.47165,433000000.0
2007-05-07 21:00:00,5.47141,5.47431,5.47036,5.47246,390000000.0
2007-05-07 21:30:00,5.4731,5.47373,5.46957,5.47092,439000000.0
2007-05-07 22:00:00,5.47171,5.47298,5.46992,5.47205,424000000.0
2007-05-07 22:30:00,5.47225,5.47303,5.47065,5.47218,405000000.0
2007-05-07 23:00:00,5.4728,5.47413,5.47096,5.47338,383000000.0
2007-05-07 23:30:00,5.47327,5.47421,5.47188,5.47322,385000000.0
2007-05-08 00:00:00,5.47284,5.47425,5.47153,5.47182,400000000.0
2007-05-08 00:30:00,5.47095,5.47371,5.47022,5.47303,398000000.0
2007-05-08 01:00:00,5.47284,5.47479,5.47256,5.47465,404000000.0
2007-05-08 01:30:00,5.47429,5.47479,5.47161,5.47358,419000000.0
2007-05-08 02:00:00,5.47389,5.47501,5.47187,5.47379,407000000.0
2007-05-08 02:30:00,5.47386,5.47489,5.47142,5.47384,380000000.0
2007-05-08 03:00:00,5.47309,5.47583,5.47273,5.47384,394000000.0
2007-05-08 03:30:00,5.47401,5.47442,5.46967,5.47127,386000000.0
2007-05-08 04:00:00,5.47133,5.47133,5.46823,5.4696,433000000.0
2007-05-08 04:30:00,5.46913,5.47116,5.46618,5.46786,389000000.0
2007-05-08 05:00:00,5.46858,5.46901,5.46609,5.46665,381000000.0
2007-05-08 05:30:00,5.4663,5.46956,5.46548,5.46715,411000000.0
2007-05-08 06:00:00,5.46775,5.46886,5.46598,5.46669,408000000.0
2007-05-08 06:30:00,5.46684,5.46909,5.46535,5.46666,378000000.0
2007-05-08 07:00:00,5.4674,5.46784,5.46503,5.4661,412000000.0
2007-05-08 07:30:00,5.46704,5.46712,5.46392,5.46646,390000000.0
2007-05-08 08:00:00,5.46654,5.46736,5.46357,5.46594,408000000.0
2007-05-08 08:30:00,5.46649,5.47099,5.46573,5.46997,409000000.0
2007-05-08 09:00:00,5.47058,5.47386,5.4692,5.47308,408000000.0
2007-05-08 09:30:00,5.47249,5.47501,5.47065,5.47204,394000000.0
2007-05-08 10:00:00,5.47244,5.48205,5.47179,5.47975,415000000.0
2007-05-08 10:30:00,5.48099,5.48461,5.4792,5.48346,380000000.0
2007-05-08 11:00:00,5.48168,5.48516,5.48154,5.48442,394000000.0
2007-05-08 11:30:00,5.48382,5.48505,5.48099,5.48386,377000000.0
2007-05-08 12:00:00,5.48319,5.49,5.48241,5.48766,412000000.0
2007-05-08 12:30:00,5.4875,5.49331,5.4859,5.49143,403000000.0
2007-05-08 13:00:00,5.4918,5.49304,5.48909,5.49029,387000000.0
2007-05-08 13:30:00,5.49044,5.49161,5.4884,5.48981,381000000.0
2007-05-08 14:00:00,5.49012,5.49224,5.4877,5.49057,356000000.0
2007-05-08 14:30:00,5.49077,5.49462,5.48793,5.49225,440000000.0
2007-05-08 15:00:00,5.49154,5.49245,5.48874,5.48962,388000000.0
2007-05-08 15:30:00,5.48994,5.49372,5.48871,5.49156,370000000.0
2007-05-08 16:00:00,5.4903,5.50781,5.48972,5.50531,380000000.0
2007-05-08 16:30:00,5.50426,5.50612,5.49915,5.50237,402000000.0
2007-05-08 17:00:00,5.50409,5.50427,5.49806,5.49987,367000000.0
2007-05-08 17:30:00,5.50074,5.50304,5.49911,5.50029,389000000.0
2007-05-08 18:00:00,5.49997,5.50239,5.4988,5.49912,446000000.0
2007-05-08 18:30:00,5.50009,5.5006,5.49657,5.49793,409000000.0
2007-05-08 19:00:00,5.49724,5.49885,5.49574,5.49701,403000000.0
2007-05-08 19:30:00,5.49765,5.49891,5.49476,5.49887,375000000.0
2007-05-08 20:00:00,5.49727,5.4986,5.49434,5.49551,367000000.0
2007-05-08 20:30:00,5.49549,5.49801,5.49439,5.49597,433000000.0
2007-05-08 21:00:00,5.49625,5.4972,5.49448,5.49581,390000000.0
2007-05-08 21:30:00,5.49615,5.49756,5.49448,5.49641,439000000.0
2007-05-08 22:00:00,5.49533,5.49702,5.49347,5.49459,424000000.0
2007-05-08 22:30:00,5.49479,5.49681,5.49402,5.49556,405000000.0
2007-05-08 23:00:00,5.4967,5.49797,5.49439,5.49644,383000000.0
2007-05-08 23:30:00,5.49571,5.49652,5.49392,5.49522,385000000.0
2007-05-09 00:00:00,5.49601,5.49741,5.49442,5.49579,400000000.0
2007-05-09 00:30:00,5.49603,5.49883,5.49574,5.49675,398000000.0
2007-05-09 01:00:00,5.49775,5.49885,5.49574,5.49634,404000000.0
2007-05-09 01:30:00,5.49777,5.49848,5.49553,5.49746,419000000.0
2007-05-09 02:00:00,5.49688,5.49966,5.49688,5.49966,407000000.0
2007-05-09 02:30:00,5.49943,5.49959,5.49439,5.49472,380000000.0
2007-05-09 03:00:00,5.49549,5.49841,5.49348,5.4969,394000000.0
2007-05-09 03:30:00,5.49753,5.49831,5.49573,5.4969,386000000.0
2007-05-09 04:00:00,5.49705,5.49795,5.49409,5.49562,433000000.0
2007-05-09 04:30:00,5.49521,5.49606,5.49309,5.49375,389000000.0
2007-05-09 05:00:00,5.49415,5.49734,5.49291,5.4963,381000000.0
2007-05-09 05:30:00,5.49636,5.49697,5.49406,5.49555,411000000.0
2007-05-09 06:00:00,5.49605,5.49786,5.49492,5.49556,408000000.0
2007-05-09 06:30:00,5.49563,5.4982,5.49462,5.49597,378000000.0
2007-05-09 07:00:00,5.49666,5.49819,5.49553,5.4966,412000000.0
2007-05-09 07:30:00,5.49701,5.49837,5.49435,5.49438,390000000.0
2007-05-09 08:00:00,5.49436,5.49558,5.49149,5.49456,408000000.0
2007-05-09 08:30:00,5.49423,5.49822,5.49364,5.49692,409000000.0
2007-05-09 09:00:00,5.49699,5.49972,5.49418,5.49751,408000000.0
2007-05-09 09:30:00,5.49824,5.49968,5.4947,5.4961,394000000.0
2007-05-09 10:00:00,5.49787,5.50125,5.49587,5.49894,415000000.0
2007-05-09 10:30:00,5.49944,5.49944,5.49396,5.49548,380000000.0
2007-05-09 11:00:00,5.49643,5.49949,5.49459,5.49854,394000000.0
2007-05-09 11:30:00,5.4989,5.49995,5.49533,5.49828,377000000.0
2007-05-09 12:00:00,5.49757,5.50045,5.49696,5.49869,412000000.0
2007-05-09 12:30:00,5.49901,5.50175,5.49739,5.50106,403000000.0
2007-05-09 13:00:00,5.50116,5.50239,5.49875,5.49903,387000000.0
2007-05-09 13:30:00,5.49908,5.50121,5.49793,5.49952,381000000.0
2007-05-09 14:00:00,5.49932,5.50036,5.49765,5.49884,356000000.0
2007-05-09 14:30:00,5.49883,5.50009,5.49509,5.49706,440000000.0
2007-05-09 15:00:00,5.49741,5.49764,5.48817,5.48971,388000000.0
2007-05-09 15:30:00,5.48997,5.49263,5.48614,5.49077,370000000.0
2007-05-09 16:00:00,5.49025,5.49271,5.48896,5.48962,380000000.0
2007-05-09 16:30:00,5.49034,5.49681,5.49034,5.49246,402000000.0
2007-05-09 17:00:00,5.49256,5.49375,5.49094,5.49302,367000000.0
2007-05-09 17:30:00,5.49175,5.49481,5.49154,5.49386,389000000.0
2007-05-09 18:00:00,5.49302,5.49561,5.49117,5.49339,446000000.0
2007-05-09 18:30:00,5.49281,5.49454,5.49165,5.49344,409000000.0
2007-05-09 19:00:00,5.49371,5.49426,5.4912,5.49377,403000000.0
2007-05-09 19:30:00,5.49373,5.49442,5.49096,5.49258,375000000.0
2007-05-09 20:00:00,5.49136,5.50224,5.48906,5.50084,367000000.0
2007-05-09 20:30:00,5.49955,5.50451,5.49785,5.50262,433000000.0
2007-05-09 21:00:00,5.50352,5.50528,5.49986,5.50353,390000000.0
2007-05-09 21:30:00,5.50295,5.50524,5.50101,5.50253,439000000.0
2007-05-09 22:00:00,5.50176,5.50351,5.50063,5.50189,424000000.0
2007-05-09 22:30:00,5.50127,5.50286,5.50017,5.5014,405000000.0
2007-05-09 23:00:00,5.5013,5.50266,5.49978,5.50079,383000000.0
2007-05-09 23:30:00,5.50024,5.50278,5.49968,5.50145,385000000.0
2007-05-10 00:00:00,5.50211,5.50431,5.50097,5.50431,400000000.0
2007-05-10 00:30:00,5.5027,5.50487,5.50155,5.50258,398000000.0
2007-05-10 01:00:00,5.5032,5.50429,5.49959,5.50033,404000000.0
2007-05-10 01:30:00,5.49952,5.50177,5.49739,5.4984,419000000.0
2007-05-10 02:00:00,5.4988,5.50114,5.4983,5.49946,407000000.0
2007-05-10 02:30:00,5.50074,5.50188,5.49871,5.49963,380000000.0
2007-05-10 03:00:00,5.50062,5.50305,5.49924,5.50123,394000000.0
2007-05-10 03:30:00,5.50098,5.50125,5.49674,5.49857,386000000.0
2007-05-10 04:00:00,5.49717,5.49895,5.4964,5.49872,433000000.0
2007-05-10 04:30:00,5.49802,5.50122,5.49684,5.4998,389000000.0
2007-05-10 05:00:00,5.50046,5.50301,5.49921,5.50096,381000000.0
2007-05-10 05:30:00,5.50175,5.50334,5.49926,5.50154,411000000.0
2007-05-10 06:00:00,5.50188,5.50219,5.49766,5.49904,408000000.0
2007-05-10 06:30:00,5.49935,5.50105,5.4975,5.49767,378000000.0
2007-05-10 07:00:00,5.49889,5.50068,5.4975,5.49881,412000000.0
2007-05-10 07:30:00,5.50045,5.50062,5.49241,5.49579,390000000.0
2007-05-10 08:00:00,5.49529,5.49529,5.48779,5.49105,408000000.0
2007-05-10 08:30:00,5.49051,5.49288,5.48715,5.49191,409000000.0
2007-05-10 09:00:00,5.49144,5.49324,5.48862,5.48952,408000000.0
2007-05-10 09:30:00,5.48971,5.49164,5.48805,5.49021,394000000.0
2007-05-10 10:00:00,5.49031,5.49765,5.48873,5.49578,415000000.0
2007-05-10 10:30:00,5.49624,5.49804,5.49371,5.49619,380000000.0
2007-05-10 11:00:00,5.49612,5.50572,5.49426,5.50371,394000000.0
2007-05-10 11:30:00,5.50324,5.50352,5.49759,5.50006,377000000.0
2007-05-10 12:00:00,5.49887,5.50528,5.49822,5.50197,412000000.0
2007-05-10 12:30:00,5.50301,5.50312,5.49792,5.49839,403000000.0
2007-05-10 13:00:00,5.49958,5.50231,5.49741,5.50143,387000000.0
2007-05-10 13:30:00,5.50154,5.50324,5.49838,5.50217,381000000.0
2007-05-10 14:00:00,5.50215,5.50384,5.49912,5.50044,356000000.0
2007-05-10 14:30:00,5.50053,5.51248,5.49438,5.51165,440000000.0
2007-05-10 15:00:00,5.51075,5.51551,5.5052,5.51334,388000000.0
2007-05-10 15:30:00,5.51316,5.51436,5.50822,5.50989,370000000.0
2007-05-10 16:00:00,5.51054,5.51315,5.50736,5.50867,380000000.0
2007-05-10 16:30:00,5.5093,5.51082,5.50744,5.50926,402000000.0
2007-05-10 17:00:00,5.50889,5.5137,5.50607,5.51158,367000000.0
2007-05-10 17:30:00,5.51213,5.51373,5.50805,5.50886,389000000.0
2007-05-10 18:00:00,5.50894,5.51235,5.50752,5.51172,446000000.0
2007-05-10 18:30:00,5.51139,5.52188,5.50989,5.51937,409000000.0
2007-05-10 19:00:00,5.51899,5.52767,5.51762,5.52618,403000000.0
2007-05-10 19:30:00,5.52659,5.52771,5.5236,5.52486,375000000.0
2007-05-10 20:00:00,5.52503,5.5257,5.52107,5.52211,367000000.0
2007-05-10 20:30:00,5.52169,5.52307,5.52013,5.52238,433000000.0
2007-05-10 21:00:00,5.52132,5.52264,5.51932,5.52124,390000000.0
2007-05-10 21:30:00,5.51986,5.52204,5.51792,5.51951,439000000.0
2007-05-10 22:00:00,5.51952,5.52212,5.51846,5.52033,424000000.0
2007-05-10 22:30:00,5.52002,5.52226,5.51964,5.52056,405000000.0
2007-05-10 23:00:00,5.52194,5.52383,5.51963,5.52103,383000000.0
2007-05-10 23:30:00,5.52117,5.526,5.51999,5.52387,385000000.0
2007-05-11 00:00:00,5.52431,5.52698,5.52286,5.52286,400000000.0
2007-05-11 00:30:00,5.52355,5.52529,5.5215,5.52233,398000000.0
2007-05-11 01:00:00,5.52283,5.52331,5.52003,5.52168,404000000.0
2007-05-11 01:30:00,5.52141,5.52664,5.52028,5.52472,419000000.0
2007-05-11 02:00:00,5.52477,5.52791,5.52298,5.52548,407000000.0
2007-05-11 02:30:00,5.52453,5.52898,5.52359,5.52856,380000000.0
2007-05-11 03:00:00,5.52925,5.53021,5.52467,5.52579,394000000.0
2007-05-11 03:30:00,5.52575,5.52745,5.52258,5.52418,386000000.0
2007-05-11 04:00:00,5.52482,5.52524,5.52119,5.52339,433000000.0
2007-05-11 04:30:00,5.52276,5.52471,5.52132,5.52237,389000000.0
2007-05-11 05:00:00,5.52043,5.52363,5.52021,5.52143,381000000.0
2007-05-11 05:30:00,5.52088,5.52391,5.52026,5.52289,411000000.0
2007-05-11 06:00:00,5.52353,5.52425,5.5209,5.52237,408000000.0
2007-05-11 06:30:00,5.52205,5.52413,5.52103,5.52267,378000000.0
2007-05-11 07:00:00,5.52229,5.52472,5.52199,5.52269,412000000.0
2007-05-11 07:30:00,5.52273,5.52546,5.51493,5.52311,390000000.0
2007-05-11 08:00:00,5.52332,5.524,5.51835,5.52121,408000000.0
2007-05-11 08:30:00,5.52136,5.52504,5.51887,5.52167,409000000.0
2007-05-11 09:00:00,5.52234,5.52753,5.52056,5.52688,408000000.0
2007-05-11 09:30:00,5.52648,5.52854,5.52028,5.52226,394000000.0
2007-05-11 10:00:00,5.52115,5.5243,5.51918,5.52091,415000000.0
2007-05-11 10:30:00,5.52011,5.52389,5.51932,5.52231,380000000.0
2007-05-11 11:00:00,5.52237,5.52398,5.52098,5.52198,394000000.0
2007-05-11 11:30:00,5.52209,5.52379,5.52021,5.52231,377000000.0
2007-05-11 12:00:00,5.52177,5.52331,5.51975,5.52216,412000000.0
2007-05-11 12:30:00,5.52122,5.52305,5.51948,5.52138,403000000.0
2007-05-11 13:00:00,5.52181,5.52242,5.51791,5.51862,387000000.0
2007-05-11 13:30:00,5.51823,5.52122,5.51817,5.52046,381000000.0
2007-05-11 14:00:00,5.5187,5.52032,5.51611,5.51697,356000000.0
2007-05-11 14:30:00,5.516,5.52264,5.51205,5.51507,440000000.0
2007-05-11 15:00:00,5.51434,5.51628,5.51041,5.51157,388000000.0
2007-05-11 15:30:00,5.51122,5.51219,5.50749,5.51049,370000000.0
2007-05-11 16:00:00,5.50993,5.51154,5.50456,5.50543,380000000.0
2007-05-11 16:30:00,5.50619,5.50659,5.50119,5.50437,402000000.0
2007-05-11 17:00:00,5.50485,5.50728,5.50187,5.50479,367000000.0
2007-05-11 17:30:00,5.50389,5.50646,5.50292,5.50565,389000000.0
2007-05-11 18:00:00,5.50508,5.50684,5.50307,5.50366,446000000.0
2007-05-11 18:30:00,5.50467,5.50967,5.50467,5.50811,409000000.0
2007-05-11 19:00:00,5.50894,5.51004,5.50436,5.50549,403000000.0
2007-05-11 19:30:00,5.50586,5.50671,5.50309,5.50395,375000000.0
2007-05-11 20:00:00,5.50352,5.50482,5.501,5.50213,367000000.0
2007-05-11 20:30:00,5.5014,5.50319,5.49998,5.50209,433000000.0
2007-05-11 21:00:00,5.50124,5.50305,5.50001,5.50228,390000000.0
2007-05-11 21:30:00,5.50209,5.50311,5.49992,5.50151,439000000.0
2007-05-11 22:00:00,5.50006,5.50208,5.49915,5.50207,424000000.0
2007-05-11 22:30:00,5.50195,5.50383,5.50055,5.50244,405000000.0
2007-05-14 02:00:00,5.49678,5.4973,5.4942,5.49574,419000000.0
2007-05-14 02:30:00,5.4961,5.50024,5.49529,5.49809,404000000.0
2007-05-14 03:00:00,5.49892,5.50032,5.49756,5.4987,398000000.0
2007-05-14 03:30:00,5.49957,5.49976,5.49566,5.49672,400000000.0
2007-05-14 04:00:00,5.49656,5.49739,5.4942,5.49502,385000000.0
2007-05-14 04:30:00,5.4953,5.49575,5.49329,5.49495,383000000.0
2007-05-14 05:00:00,5.4941,5.4958,5.49195,5.49437,405000000.0
2007-05-14 05:30:00,5.49347,5.49477,5.49221,5.49345,424000000.0
2007-05-14 06:00:00,5.49301,5.49512,5.4921,5.49442,439000000.0
2007-05-14 06:30:00,5.49474,5.49554,5.49283,5.49331,390000000.0
2007-05-14 07:00:00,5.49401,5.49489,5.49258,5.49388,433000000.0
2007-05-14 07:30:00,5.49292,5.49662,5.49273,5.49492,367000000.0
2007-05-14 08:00:00,5.49479,5.49908,5.49381,5.49673,375000000.0
2007-05-14 08:30:00,5.49673,5.50111,5.49552,5.49887,403000000.0
2007-05-14 09:00:00,5.50023,5.50332,5.49857,5.50229,409000000.0
2007-05-14 09:30:00,5.50137,5.50296,5.49387,5.49456,446000000.0
2007-05-14 10:00:00,5.49507,5.49799,5.49351,5.49484,389000000.0
2007-05-14 10:30:00,5.49589,5.49762,5.49452,5.49708,367000000.0
2007-05-14 11:00:00,5.49695,5.49768,5.49414,5.49743,402000000.0
2007-05-14 11:30:00,5.49656,5.49843,5.49538,5.49663,380000000.0
2007-05-14 12:00:00,5.49739,5.4976,5.49227,5.4924,370000000.0
2007-05-14 12:30:00,5.49272,5.49325,5.48966,5.49228,388000000.0
2007-05-14 13:00:00,5.49156,5.49596,5.48888,5.49041,440000000.0
2007-05-14 13:30:00,5.4908,5.49332,5.48937,5.49123,356000000.0
2007-05-14 14:00:00,5.49235,5.49589,5.49016,5.49491,381000000.0
2007-05-14 14:30:00,5.49571,5.49721,5.49403,5.49607,387000000.0
2007-05-14 15:00:00,5.49696,5.49747,5.49239,5.4938,403000000.0
2007-05-14 15:30:00,5.49362,5.49482,5.49165,5.49391,412000000.0
2007-05-14 16:00:00,5.49376,5.49773,5.4925,5.49611,377000000.0
2007-05-14 16:30:00,5.497,5.49976,5.49523,5.49802,394000000.0
2007-05-14 17:00:00,5.49863,5.49921,5.49361,5.49591,380000000.0
2007-05-14 17:30:00,5.49492,5.49813,5.493,5.49609,415000000.0
2007-05-14 18:00:00,5.49614,5.49662,5.4935,5.4954,394000000.0
2007-05-14 18:30:00,5.49461,5.4969,5.49393,5.49468,408000000.0
2007-05-14 19:00:00,5.49558,5.49579,5.4921,5.49379,409000000.0
2007-05-14 19:30:00,5.49233,5.49602,5.49213,5.49464,408000000.0
2007-05-14 20:00:00,5.49437,5.49635,5.49352,5.495,390000000.0
2007-05-14 20:30:00,5.4949,5.49686,5.49365,5.49653,412000000.0
2007-05-14 21:00:00,5.49736,5.49736,5.494,5.49606,378000000.0
2007-05-14 21:30:00,5.49576,5.49649,5.49405,5.49527,408000000.0
2007-05-14 22:00:00,5.49585,5.49605,5.49362,5.49413,411000000.0
2007-05-14 22:30:00,5.49403,5.49619,5.49332,5.4944,381000000.0
2007-05-14 23:00:00,5.49483,5.49614,5.4934,5.49614,389000000.0
2007-05-14 23:30:00,5.49553,5.49712,5.49495,5.49582,433000000.0
2007-05-15 00:00:00,5.49575,5.49738,5.49495,5.49533,386000000.0
2007-05-15 00:30:00,5.49534,5.49677,5.49479,5.49544,394000000.0
2007-05-15 01:00:00,5.49529,5.49715,5.49465,5.49516,380000000.0
2007-05-15 01:30:00,5.49603,5.49672,5.49335,5.49514,407000000.0
2007-05-15 02:00:00,5.49465,5.49635,5.49292,5.49474,419000000.0
2007-05-15 02:30:00,5.49402,5.49673,5.494,5.49582,404000000.0
2007-05-15 03:00:00,5.49557,5.49695,5.49498,5.4952,398000000.0
2007-05-15 03:30:00,5.49486,5.4966,5.4927,5.49345,400000000.0
2007-05-15 04:00:00,5.49325,5.49505,5.49208,5.49448,385000000.0
2007-05-15 04:30:00,5.4945,5.49528,5.49274,5.49404,383000000.0
2007-05-15 05:00:00,5.49303,5.49519,5.49288,5.49346,405000000.0
2007-05-15 05:30:00,5.4934,5.49642,5.49303,5.49448,424000000.0
2007-05-15 06:00:00,5.4946,5.4964,5.49369,5.49476,439000000.0
2007-05-15 06:30:00,5.49553,5.49609,5.4942,5.4951,390000000.0
2007-05-15 07:00:00,5.49525,5.49594,5.49338,5.49411,433000000.0
2007-05-15 07:30:00,5.494,5.4983,5.49285,5.49719,367000000.0
2007-05-15 08:00:00,5.49823,5.49852,5.49074,5.49218,375000000.0
2007-05-15 08:30:00,5.49051,5.49325,5.48796,5.49125,403000000.0
2007-05-15 09:00:00,5.49173,5.49953,5.49005,5.49814,409000000.0
2007-05-15 09:30:00,5.49766,5.50017,5.49446,5.49595,446000000.0
2007-05-15 10:00:00,5.4962,5.49745,5.49419,5.4974,389000000.0
2007-05-15 10:30:00,5.49761,5.49931,5.49547,5.49756,367000000.0
2007-05-15 11:00:00,5.49626,5.49902,5.49557,5.49754,402000000.0
2007-05-15 11:30:00,5.49766,5.50053,5.49473,5.49835,380000000.0
2007-05-15 12:00:00,5.49894,5.50208,5.49734,5.5001,370000000.0
2007-05-15 12:30:00,5.50066,5.5023,5.49762,5.50025,388000000.0
2007-05-15 13:00:00,5.50166,5.50187,5.4971,5.4996,440000000.0
2007-05-15 13:30:00,5.49773,5.50059,5.49742,5.49833,356000000.0
2007-05-15 14:00:00,5.49892,5.5001,5.49556,5.49671,381000000.0
2007-05-15 14:30:00,5.49695,5.4974,5.48741,5.4912,387000000.0
2007-05-15 15:00:00,5.4898,5.49734,5.48853,5.49734,403000000.0
2007-05-15 15:30:00,5.4972,5.49735,5.49253,5.49542,412000000.0
2007-05-15 16:00:00,5.49553,5.49611,5.49086,5.49137,377000000.0
2007-05-15 16:30:00,5.49159,5.49159,5.47323,5.47602,394000000.0
2007-05-15 17:00:00,5.4751,5.47555,5.46947,5.47198,380000000.0
2007-05-15 17:30:00,5.47235,5.47493,5.46892,5.47317,415000000.0
2007-05-15 18:00:00,5.47309,5.47397,5.47007,5.47211,394000000.0
2007-05-15 18:30:00,5.47196,5.47504,5.47104,5.4729,408000000.0
2007-05-15 19:00:00,5.4729,5.47517,5.47152,5.47402,409000000.0
2007-05-15 19:30:00,5.47366,5.47742,5.47323,5.47515,408000000.0
2007-05-15 20:00:00,5.4752,5.4768,5.47398,5.4743,390000000.0
2007-05-15 20:30:00,5.47485,5.47816,5.47477,5.47636,412000000.0
2007-05-15 21:00:00,5.47647,5.47927,5.47647,5.47744,378000000.0
2007-05-15 21:30:00,5.47724,5.4789,5.47455,5.47871,408000000.0
2007-05-15 22:00:00,5.47707,5.47897,5.47455,5.47729,411000000.0
2007-05-15 22:30:00,5.47799,5.47851,5.47557,5.47624,381000000.0
2007-05-15 23:00:00,5.47692,5.47735,5.47476,5.47667,389000000.0
2007-05-15 23:30:00,5.4759,5.47664,5.47413,5.47538,433000000.0
2007-05-16 00:00:00,5.47579,5.47721,5.4743,5.47525,386000000.0
2007-05-16 00:30:00,5.47546,5.47745,5.47441,5.47514,394000000.0
2007-05-16 01:00:00,5.4753,5.47697,5.47482,5.47603,380000000.0
2007-05-16 01:30:00,5.47657,5.47801,5.47565,5.47594,407000000.0
2007-05-16 02:00:00,5.47655,5.4772,5.4743,5.47561,419000000.0
2007-05-16 02:30:00,5.47565,5.47723,5.47408,5.47578,404000000.0
2007-05-16 03:00:00,5.47531,5.47676,5.47476,5.47565,398000000.0
2007-05-16 03:30:00,5.47631,5.47778,5.47537,5.4773,400000000.0
2007-05-16 04:00:00,5.47734,5.47798,5.47489,5.47638,385000000.0
2007-05-16 04:30:00,5.47658,5.47694,5.47446,5.47521,383000000.0
2007-05-16 05:00:00,5.47526,5.47714,5.47479,5.47597,405000000.0
2007-05-16 05:30:00,5.47589,5.47712,5.4751,5.47563,424000000.0
2007-05-16 06:00:00,5.47631,5.47705,5.47404,5.4745,439000000.0
2007-05-16 06:30:00,5.47485,5.47605,5.47248,5.47415,390000000.0
2007-05-16 07:00:00,5.47316,5.4756,5.47173,5.47453,433000000.0
2007-05-16 07:30:00,5.47323,5.47478,5.46943,5.4704,367000000.0
2007-05-16 08:00:00,5.47069,5.47505,5.46938,5.47351,375000000.0
2007-05-16 08:30:00,5.47208,5.47414,5.46811,5.46975,403000000.0
2007-05-16 09:00:00,5.46941,5.47414,5.46883,5.46953,409000000.0
2007-05-16 09:30:00,5.47081,5.47475,5.46957,5.4735,446000000.0
2007-05-16 10:00:00,5.47358,5.4753,5.47182,5.47285,389000000.0
2007-05-16 10:30:00,5.47264,5.47432,5.47141,5.47255,367000000.0
2007-05-16 11:00:00,5.47312,5.47671,5.47224,5.47671,402000000.0
2007-05-16 11:30:00,5.47519,5.47731,5.47249,5.47326,380000000.0
2007-05-16 12:00:00,5.47447,5.47655,5.47262,5.47474,370000000.0
2007-05-16 12:30:00,5.47494,5.47557,5.47178,5.47389,388000000.0
2007-05-16 13:00:00,5.47383,5.4784,5.47212,5.47721,440000000.0
2007-05-16 13:30:00,5.47585,5.48312,5.47546,5.48137,356000000.0
2007-05-16 14:00:00,5.48063,5.48531,5.4805,5.48358,381000000.0
2007-05-16 14:30:00,5.48176,5.48707,5.47997,5.48409,387000000.0
2007-05-16 15:00:00,5.47982,5.48631,5.47749,5.48505,403000000.0
2007-05-16 15:30:00,5.48381,5.48585,5.48143,5.48282,412000000.0
2007-05-16 16:00:00,5.48325,5.48642,5.48106,5.48381,377000000.0
2007-05-16 16:30:00,5.48378,5.48654,5.48287,5.48441,394000000.0
2007-05-16 17:00:00,5.48438,5.50089,5.48349,5.49977,380000000.0
2007-05-16 17:30:00,5.50172,5.50641,5.49874,5.50503,415000000.0
2007-05-16 18:00:00,5.5058,5.51175,5.50408,5.50776,394000000.0
2007-05-16 18:30:00,5.50804,5.50968,5.50612,5.50689,408000000.0
2007-05-16 19:00:00,5.50812,5.51073,5.50504,5.5094,409000000.0
2007-05-16 19:30:00,5.50914,5.51054,5.50685,5.50798,408000000.0
2007-05-16 20:00:00,5.5082,5.5089,5.50485,5.50626,390000000.0
2007-05-16 20:30:00,5.50625,5.50774,5.50371,5.50494,412000000.0
2007-05-16 21:00:00,5.50514,5.50648,5.50296,5.50569,378000000.0
2007-05-16 21:30:00,5.5063,5.50785,5.50497,5.50628,408000000.0
2007-05-16 22:00:00,5.50681,5.50903,5.50587,5.50787,411000000.0
2007-05-16 22:30:00,5.50659,5.50885,5.5059,5.50775,381000000.0
2007-05-16 23:00:00,5.50744,5.50862,5.5037,5.50563,389000000.0
2007-05-16 23:30:00,5.50454,5.50848,5.50454,5.50685,433000000.0
2007-05-17 00:00:00,5.50723,5.50854,5.50498,5.5063,386000000.0
2007-05-17 00:30:00,5.5063,5.50749,5.50384,5.50448,394000000.0
2007-05-17 01:00:00,5.5054,5.50582,5.50316,5.50494,380000000.0
2007-05-17 01:30:00,5.50459,5.50548,5.50284,5.50516,407000000.0
2007-05-17 02:00:00,5.50478,5.50683,5.50268,5.50401,419000000.0
2007-05-17 02:30:00,5.50314,5.50428,5.50091,5.5024,404000000.0
2007-05-17 03:00:00,5.50185,5.50458,5.50173,5.50351,398000000.0
2007-05-17 03:30:00,5.50342,5.50662,5.50277,5.50508,400000000.0
2007-05-17 04:00:00,5.50515,5.50569,5.50262,5.50323,385000000.0
2007-05-17 04:30:00,5.50337,5.50505,5.50262,5.50337,383000000.0
2007-05-17 05:00:00,5.50384,5.50525,5.50255,5.50437,405000000.0
2007-05-17 05:30:00,5.50448,5.50548,5.50165,5.50212,424000000.0
2007-05-17 06:00:00,5.50237,5.50329,5.50023,5.5025,439000000.0
2007-05-17 06:30:00,5.5022,5.50359,5.50116,5.50294,390000000.0
2007-05-17 07:00:00,5.5026,5.50476,5.50223,5.50423,433000000.0
2007-05-17 07:30:00,5.50459,5.50581,5.50135,5.50362,367000000.0
2007-05-17 08:00:00,5.50411,5.5057,5.50202,5.50415,375000000.0
2007-05-17 08:30:00,5.50458,5.50564,5.49759,5.49915,403000000.0
2007-05-17 09:00:00,5.49959,5.50154,5.49629,5.49812,409000000.0
2007-05-17 09:30:00,5.49792,5.5005,5.49614,5.49865,446000000.0
2007-05-17 10:00:00,5.49914,5.50163,5.49748,5.49961,389000000.0
2007-05-17 10:30:00,5.49823,5.50091,5.49774,5.50047,367000000.0
2007-05-17 11:00:00,5.50027,5.50299,5.49885,5.50259,402000000.0
2007-05-17 11:30:00,5.50251,5.50458,5.50119,5.50412,380000000.0
2007-05-17 12:00:00,5.50384,5.506,5.50178,5.50516,370000000.0
2007-05-17 12:30:00,5.50456,5.50872,5.50323,5.50568,388000000.0
2007-05-17 13:00:00,5.50657,5.51316,5.50549,5.50884,440000000.0
2007-05-17 13:30:00,5.50833,5.51038,5.5061,5.50781,356000000.0
2007-05-17 14:00:00,5.50819,5.51167,5.50275,5.51018,381000000.0
2007-05-17 14:30:00,5.50941,5.52265,5.50897,5.51888,387000000.0
2007-05-17 15:00:00,5.51975,5.5234,5.51701,5.5192,403000000.0
2007-05-17 15:30:00,5.51934,5.52176,5.51764,5.51993,412000000.0
2007-05-17 16:00:00,5.52001,5.52368,5.51757,5.51827,377000000.0
2007-05-17 16:30:00,5.51936,5.52096,5.51713,5.51792,394000000.0
2007-05-17 17:00:00,5.51872,5.51927,5.51564,5.51764,380000000.0
2007-05-17 17:30:00,5.51697,5.51904,5.51585,5.51736,415000000.0
2007-05-17 18:00:00,5.5186,5.5206,5.51307,5.51517,394000000.0
2007-05-17 18:30:00,5.51504,5.51732,5.51416,5.51585,408000000.0
2007-05-17 19:00:00,5.51651,5.51744,5.51456,5.51616,409000000.0
2007-05-17 19:30:00,5.51659,5.51921,5.51547,5.51685,408000000.0
2007-05-17 20:00:00,5.51623,5.51752,5.51447,5.51508,390000000.0
2007-05-17 20:30:00,5.51583,5.51751,5.51401,5.51713,412000000.0
2007-05-17 21:00:00,5.51734,5.51815,5.51539,5.51744,378000000.0
2007-05-17 21:30:00,5.51824,5.51878,5.51577,5.51711,408000000.0
2007-05-17 22:00:00,5.51699,5.51792,5.51545,5.51757,411000000.0
2007-05-17 22:30:00,5.51611,5.51824,5.51551,5.51616,381000000.0
2007-05-17 23:00:00,5.51599,5.51746,5.51525,5.51638,389000000.0
2007-05-17 23:30:00,5.5166,5.51772,5.51418,5.51475,433000000.0
2007-05-18 00:00:00,5.51642,5.51763,5.51492,5.51659,386000000.0
2007-05-18 00:30:00,5.51686,5.51737,5.51516,5.51576,394000000.0
2007-05-18 01:00:00,5.51699,5.51825,5.51541,5.5164,380000000.0
2007-05-18 01:30:00,5.51679,5.51743,5.51478,5.51553,407000000.0
2007-05-18 02:00:00,5.51643,5.51787,5.51549,5.51633,419000000.0
2007-05-18 02:30:00,5.51635,5.51827,5.51495,5.5172,404000000.0
2007-05-18 03:00:00,5.51742,5.51899,5.51608,5.51739,398000000.0
2007-05-18 03:30:00,5.51744,5.51915,5.51677,5.51908,400000000.0
2007-05-18 04:00:00,5.51877,5.52087,5.51761,5.51967,385000000.0
2007-05-18 04:30:00,5.52028,5.52204,5.51913,5.52131,383000000.0
2007-05-18 05:00:00,5.52035,5.52143,5.51833,5.5198,405000000.0
2007-05-18 05:30:00,5.51969,5.52117,5.51878,5.51901,424000000.0
2007-05-18 06:00:00,5.51973,5.5204,5.51782,5.51865,439000000.0
2007-05-18 06:30:00,5.51937,5.52103,5.51785,5.51972,390000000.0
2007-05-18 07:00:00,5.5204,5.52175,5.51926,5.52119,433000000.0
2007-05-18 07:30:00,5.52101,5.52272,5.51869,5.52086,367000000.0
2007-05-18 08:00:00,5.52077,5.52138,5.51636,5.51708,375000000.0
2007-05-18 08:30:00,5.51629,5.5203,5.51411,5.51411,403000000.0
2007-05-18 09:00:00,5.51518,5.52189,5.51392,5.51978,409000000.0
2007-05-18 09:30:00,5.5204,5.52052,5.51342,5.51399,446000000.0
2007-05-18 10:00:00,5.51496,5.5171,5.50913,5.51136,389000000.0
2007-05-18 10:30:00,5.51143,5.5173,5.51044,5.51721,367000000.0
2007-05-18 11:00:00,5.5166,5.51916,5.51325,5.51597,402000000.0
2007-05-18 11:30:00,5.51603,5.52059,5.51473,5.51875,380000000.0
2007-05-18 12:00:00,5.51962,5.52133,5.51719,5.51924,370000000.0
2007-05-18 12:30:00,5.52021,5.52712,5.51945,5.52619,388000000.0
2007-05-18 13:00:00,5.52561,5.52698,5.51934,5.52084,440000000.0
2007-05-18 13:30:00,5.52053,5.5266,5.51905,5.52389,356000000.0
2007-05-18 14:00:00,5.5237,5.52509,5.51947,5.52325,381000000.0
2007-05-18 14:30:00,5.52277,5.52476,5.51983,5.52325,387000000.0
2007-05-18 15:00:00,5.52314,5.52406,5.52007,5.52177,403000000.0
2007-05-18 15:30:00,5.52294,5.52445,5.52006,5.52116,412000000.0
2007-05-18 16:00:00,5.52177,5.52539,5.5148,5.51671,377000000.0
2007-05-18 16:30:00,5.51643,5.52006,5.51426,5.5173,394000000.0
2007-05-18 17:00:00,5.51758,5.51758,5.50575,5.50758,380000000.0
2007-05-18 17:30:00,5.50828,5.51134,5.50496,5.51015,415000000.0
2007-05-18 18:00:00,5.51061,5.5141,5.50997,5.51164,394000000.0
2007-05-18 18:30:00,5.50996,5.51204,5.50754,5.50911,408000000.0
2007-05-18 19:00:00,5.51009,5.5128,5.50852,5.51087,409000000.0
2007-05-18 19:30:00,5.5117,5.51286,5.51024,5.51113,408000000.0
2007-05-18 20:00:00,5.51138,5.51263,5.50964,5.5114,390000000.0
2007-05-18 20:30:00,5.51095,5.5121,5.50935,5.51131,412000000.0
2007-05-18 21:00:00,5.51166,5.51331,5.50894,5.51058,378000000.0
2007-05-18 21:30:00,5.50971,5.5118,5.50867,5.50941,408000000.0
2007-05-18 22:00:00,5.51033,5.51188,5.50801,5.50907,411000000.0
2007-05-18 22:30:00,5.51068,5.51306,5.50959,5.5112,381000000.0
2007-05-21 02:00:00,5.50605,5.50825,5.50415,5.50692,419000000.0
2007-05-21 02:30:00,5.50706,5.50878,5.50503,5.50733,404000000.0
2007-05-21 03:00:00,5.50847,5.51015,5.50532,5.50885,398000000.0
2007-05-21 03:30:00,5.50829,5.50963,5.50588,5.50736,400000000.0
2007-05-21 04:00:00,5.50629,5.5086,5.50549,5.50697,385000000.0
2007-05-21 04:30:00,5.50791,5.50914,5.50606,5.50801,383000000.0
2007-05-21 05:00:00,5.50677,5.50999,5.50636,5.50763,405000000.0
2007-05-21 05:30:00,5.50791,5.51105,5.5065,5.50791,424000000.0
2007-05-21 06:00:00,5.50877,5.50954,5.50723,5.5075,439000000.0
2007-05-21 06:30:00,5.50823,5.50919,5.50607,5.50833,390000000.0
2007-05-21 07:00:00,5.508,5.50885,5.50607,5.50738,433000000.0
2007-05-21 07:30:00,5.50805,5.51851,5.50696,5.50859,367000000.0
2007-05-21 08:00:00,5.50918,5.50988,5.50736,5.50892,375000000.0
2007-05-21 08:30:00,5.50898,5.51369,5.50725,5.51369,403000000.0
2007-05-21 09:00:00,5.51302,5.51458,5.51075,5.51376,409000000.0
2007-05-21 09:30:00,5.51294,5.51551,5.51121,5.51391,446000000.0
2007-05-21 10:00:00,5.51411,5.51428,5.51124,5.51412,389000000.0
2007-05-21 10:30:00,5.5138,5.51418,5.50991,5.51204,367000000.0
2007-05-21 11:00:00,5.51247,5.51468,5.51057,5.51302,402000000.0
2007-05-21 11:30:00,5.5144,5.52239,5.51281,5.52041,380000000.0
2007-05-21 12:00:00,5.51985,5.52628,5.51912,5.5261,370000000.0
2007-05-21 12:30:00,5.52519,5.53947,5.52449,5.53636,388000000.0
2007-05-21 13:00:00,5.53591,5.53879,5.53349,5.53711,440000000.0
2007-05-21 13:30:00,5.53744,5.53974,5.53499,5.53646,356000000.0
2007-05-21 14:00:00,5.53673,5.54117,5.53529,5.53715,381000000.0
2007-05-21 14:30:00,5.53628,5.5391,5.53311,5.53854,387000000.0
2007-05-21 15:00:00,5.53856,5.5406,5.53602,5.53674,403000000.0
2007-05-21 15:30:00,5.53793,5.53949,5.53641,5.53778,412000000.0
2007-05-21 16:00:00,5.53856,5.53921,5.53524,5.53601,377000000.0
2007-05-21 16:30:00,5.53753,5.53833,5.53192,5.53361,394000000.0
2007-05-21 17:00:00,5.53175,5.53491,5.53094,5.53203,380000000.0
2007-05-21 17:30:00,5.53264,5.53625,5.53107,5.53288,415000000.0
2007-05-21 18:00:00,5.53348,5.53373,5.52952,5.53139,394000000.0
2007-05-21 18:30:00,5.53204,5.53344,5.5283,5.52993,408000000.0
2007-05-21 19:00:00,5.52982,5.53086,5.52724,5.53038,409000000.0
2007-05-21 19:30:00,5.53058,5.53096,5.52738,5.52866,408000000.0
2007-05-21 20:00:00,5.52931,5.52993,5.52708,5.5283,390000000.0
2007-05-21 20:30:00,5.52881,5.53028,5.5257,5.52803,412000000.0
2007-05-21 21:00:00,5.52771,5.53023,5.5274,5.52778,378000000.0
2007-05-21 21:30:00,5.52834,5.53,5.52595,5.52711,408000000.0
2007-05-21 22:00:00,5.52656,5.53034,5.52656,5.52839,411000000.0
2007-05-21 22:30:00,5.52792,5.52927,5.52623,5.52699,381000000.0
2007-05-21 23:00:00,5.52795,5.53001,5.52655,5.53,389000000.0
2007-05-21 23:30:00,5.52927,5.53148,5.52835,5.52905,433000000.0
2007-05-22 00:00:00,5.52896,5.5306,5.52675,5.52744,386000000.0
2007-05-22 00:30:00,5.52725,5.52965,5.52632,5.5285,394000000.0
2007-05-22 01:00:00,5.52838,5.53032,5.52747,5.52855,380000000.0
2007-05-22 01:30:00,5.52884,5.5312,5.52782,5.53036,407000000.0
2007-05-22 02:00:00,5.52979,5.53169,5.52873,5.52988,419000000.0
2007-05-22 02:30:00,5.53029,5.53253,5.52943,5.53226,404000000.0
2007-05-22 03:00:00,5.53199,5.53385,5.53028,5.53195,398000000.0
2007-05-22 03:30:00,5.5317,5.53446,5.53162,5.53259,400000000.0
2007-05-22 04:00:00,5.53235,5.53359,5.53169,5.53256,385000000.0
2007-05-22 04:30:00,5.53253,5.53386,5.53149,5.53289,383000000.0
2007-05-22 05:00:00,5.53278,5.53457,5.53248,5.53322,405000000.0
2007-05-22 05:30:00,5.53332,5.53471,5.53222,5.53301,424000000.0
2007-05-22 06:00:00,5.53382,5.53465,5.52948,5.53292,439000000.0
2007-05-22 06:30:00,5.53334,5.53383,5.53147,5.53313,390000000.0
2007-05-22 07:00:00,5.53338,5.53365,5.52886,5.53295,433000000.0
2007-05-22 07:30:00,5.53209,5.53689,5.52743,5.5289,367000000.0
2007-05-22 08:00:00,5.5267,5.52933,5.52495,5.52684,375000000.0
2007-05-22 08:30:00,5.5272,5.52835,5.52399,5.52526,403000000.0
2007-05-22 09:00:00,5.52608,5.53212,5.52479,5.53035,409000000.0
2007-05-22 09:30:00,5.53141,5.53358,5.5292,5.52945,446000000.0
2007-05-22 10:00:00,5.53092,5.53151,5.52818,5.53049,389000000.0
2007-05-22 10:30:00,5.53021,5.53097,5.52613,5.52713,367000000.0
2007-05-22 11:00:00,5.52712,5.5334,5.52649,5.53282,402000000.0
2007-05-22 11:30:00,5.53334,5.53891,5.53188,5.5353,380000000.0
2007-05-22 12:00:00,5.53465,5.54026,5.53321,5.53813,370000000.0
2007-05-22 12:30:00,5.53767,5.53796,5.53468,5.53655,388000000.0
2007-05-22 13:00:00,5.53617,5.53883,5.53444,5.53697,440000000.0
2007-05-22 13:30:00,5.53781,5.53856,5.53541,5.53608,356000000.0
2007-05-22 14:00:00,5.53663,5.53688,5.53129,5.53139,381000000.0
2007-05-22 14:30:00,5.53228,5.53523,5.53112,5.53345,387000000.0
2007-05-22 15:00:00,5.5337,5.53575,5.53188,5.53364,403000000.0
2007-05-22 15:30:00,5.53467,5.53651,5.53332,5.53392,412000000.0
2007-05-22 16:00:00,5.5344,5.53553,5.52581,5.52632,377000000.0
2007-05-22 16:30:00,5.52731,5.53058,5.52564,5.52955,394000000.0
2007-05-22 17:00:00,5.52955,5.53338,5.52819,5.53251,380000000.0
2007-05-22 17:30:00,5.53089,5.53268,5.52843,5.52857,415000000.0
2007-05-22 18:00:00,5.52924,5.53338,5.52896,5.53285,394000000.0
2007-05-22 18:30:00,5.53321,5.53361,5.53011,5.53345,408000000.0
2007-05-22 19:00:00,5.533,5.53455,5.53154,5.53374,409000000.0
2007-05-22 19:30:00,5.53343,5.53409,5.53158,5.5329,408000000.0
2007-05-22 20:00:00,5.53233,5.53407,5.53156,5.53283,390000000.0
2007-05-22 20:30:00,5.53215,5.53439,5.53115,5.53257,412000000.0
2007-05-22 21:00:00,5.53339,5.53555,5.53155,5.53407,378000000.0
2007-05-22 21:30:00,5.53266,5.53501,5.53224,5.53488,408000000.0
2007-05-22 22:00:00,5.53382,5.53522,5.53162,5.53471,411000000.0
2007-05-22 22:30:00,5.5331,5.53585,5.53095,5.53556,381000000.0
2007-05-22 23:00:00,5.53544,5.53575,5.53256,5.5336,389000000.0
2007-05-22 23:30:00,5.53406,5.53519,5.53305,5.5337,433000000.0
2007-05-23 00:00:00,5.53398,5.5352,5.53294,5.53463,386000000.0
2007-05-23 00:30:00,5.5348,5.53525,5.53284,5.53366,394000000.0
2007-05-23 01:00:00,5.53386,5.53557,5.53283,5.53557,380000000.0
2007-05-23 01:30:00,5.53391,5.53501,5.5328,5.53375,407000000.0
2007-05-23 02:00:00,5.53339,5.53504,5.53143,5.53231,419000000.0
2007-05-23 02:30:00,5.53236,5.53555,5.53088,5.53426,404000000.0
2007-05-23 03:00:00,5.53384,5.53625,5.53298,5.53561,398000000.0
2007-05-23 03:30:00,5.53577,5.53646,5.53337,5.53351,400000000.0
2007-05-23 04:00:00,5.53451,5.53545,5.53263,5.53328,385000000.0
2007-05-23 04:30:00,5.53365,5.53436,5.52992,5.53157,383000000.0
2007-05-23 05:00:00,5.5309,5.53298,5.53054,5.53169,405000000.0
2007-05-23 05:30:00,5.53198,5.53312,5.52973,5.53186,424000000.0
2007-05-23 06:00:00,5.53092,5.53469,5.53043,5.53237,439000000.0
2007-05-23 06:30:00,5.53272,5.53273,5.53058,5.53161,390000000.0
2007-05-23 07:00:00,5.53086,5.53248,5.52891,5.53083,433000000.0
2007-05-23 07:30:00,5.53165,5.53587,5.52904,5.5303,367000000.0
2007-05-23 08:00:00,5.53038,5.53339,5.52879,5.53114,375000000.0
2007-05-23 08:30:00,5.53118,5.53477,5.52962,5.53477,403000000.0
2007-05-23 09:00:00,5.53349,5.53715,5.53064,5.53615,409000000.0
2007-05-23 09:30:00,5.5366,5.54773,5.53492,5.5445,446000000.0
2007-05-23 10:00:00,5.54372,5.54883,5.54344,5.54815,389000000.0
2007-05-23 10:30:00,5.54838,5.54838,5.54166,5.54388,367000000.0
2007-05-23 11:00:00,5.54383,5.54473,5.53577,5.53615,402000000.0
2007-05-23 11:30:00,5.53592,5.54023,5.53485,5.54021,380000000.0
2007-05-23 12:00:00,5.54035,5.54135,5.53721,5.53868,370000000.0
2007-05-23 12:30:00,5.53747,5.53962,5.53076,5.53184,388000000.0
2007-05-23 13:00:00,5.53222,5.53516,5.52804,5.52936,440000000.0
2007-05-23 13:30:00,5.52937,5.53083,5.51665,5.52007,356000000.0
2007-05-23 14:00:00,5.51891,5.52039,5.51331,5.51429,381000000.0
2007-05-23 14:30:00,5.51431,5.5205,5.51322,5.51864,387000000.0
2007-05-23 15:00:00,5.51745,5.52085,5.51651,5.51897,403000000.0
2007-05-23 15:30:00,5.52008,5.52355,5.51704,5.52056,412000000.0
2007-05-23 16:00:00,5.52085,5.52323,5.51895,5.52045,377000000.0
2007-05-23 16:30:00,5.521,5.52246,5.51747,5.51894,394000000.0
2007-05-23 17:00:00,5.51918,5.52158,5.51712,5.52111,380000000.0
2007-05-23 17:30:00,5.52042,5.52212,5.51909,5.52181,415000000.0
2007-05-23 18:00:00,5.52188,5.52366,5.52004,5.52098,394000000.0
2007-05-23 18:30:00,5.52229,5.52747,5.52029,5.52558,408000000.0
2007-05-23 19:00:00,5.5262,5.52768,5.52375,5.5272,409000000.0
2007-05-23 19:30:00,5.5274,5.53329,5.52607,5.53261,408000000.0
2007-05-23 20:00:00,5.53231,5.53522,5.53075,5.53158,390000000.0
2007-05-23 20:30:00,5.53253,5.53411,5.53011,5.53095,412000000.0
2007-05-23 21:00:00,5.53022,5.53144,5.52879,5.52929,378000000.0
2007-05-23 21:30:00,5.52885,5.53175,5.52862,5.52988,408000000.0
2007-05-23 22:00:00,5.52873,5.53156,5.52804,5.52956,411000000.0
2007-05-23 22:30:00,5.53018,5.53136,5.52826,5.52961,381000000.0
2007-05-23 23:00:00,5.53085,5.53105,5.52794,5.52908,389000000.0
2007-05-23 23:30:00,5.52906,5.53183,5.52795,5.53141,433000000.0
2007-05-24 00:00:00,5.5313,5.53239,5.52925,5.53023,386000000.0
2007-05-24 00:30:00,5.53008,5.5326,5.52972,5.53039,394000000.0
2007-05-24 01:00:00,5.53055,5.53322,5.53015,5.53225,380000000.0
2007-05-24 01:30:00,5.53207,5.53348,5.53058,5.53218,407000000.0
2007-05-24 02:00:00,5.53157,5.53322,5.52911,5.53091,419000000.0
2007-05-24 02:30:00,5.53097,5.53364,5.53097,5.53235,404000000.0
2007-05-24 03:00:00,5.53242,5.53386,5.53132,5.53293,398000000.0
2007-05-24 03:30:00,5.53244,5.53386,5.53055,5.53142,400000000.0
2007-05-24 04:00:00,5.53015,5.53391,5.53015,5.53197,385000000.0
2007-05-24 04:30:00,5.53208,5.53384,5.53162,5.53213,383000000.0
2007-05-24 05:00:00,5.53264,5.53452,5.53177,5.53426,405000000.0
2007-05-24 05:30:00,5.53432,5.53508,5.53265,5.53323,424000000.0
2007-05-24 06:00:00,5.53341,5.53461,5.53158,5.53314,439000000.0
2007-05-24 06:30:00,5.53308,5.53427,5.53165,5.5334,390000000.0
2007-05-24 07:00:00,5.5333,5.53418,5.53155,5.53303,433000000.0
2007-05-24 07:30:00,5.53244,5.53432,5.52346,5.53079,367000000.0
2007-05-24 08:00:00,5.53151,5.53469,5.52894,5.53242,375000000.0
2007-05-24 08:30:00,5.53416,5.53757,5.53231,5.5348,403000000.0
2007-05-24 09:00:00,5.53301,5.53635,5.53183,5.5349,409000000.0
2007-05-24 09:30:00,5.53453,5.54335,5.53234,5.53966,446000000.0
2007-05-24 10:00:00,5.54092,5.54431,5.53925,5.54082,389000000.0
2007-05-24 10:30:00,5.54057,5.54186,5.53767,5.54062,367000000.0
2007-05-24 11:00:00,5.53996,5.54424,5.53818,5.53972,402000000.0
2007-05-24 11:30:00,5.54039,5.54096,5.53577,5.53958,380000000.0
2007-05-24 12:00:00,5.54014,5.54014,5.53563,5.53919,370000000.0
2007-05-24 12:30:00,5.53921,5.5408,5.53695,5.53832,388000000.0
2007-05-24 13:00:00,5.53895,5.53997,5.53588,5.5373,440000000.0
2007-05-24 13:30:00,5.53713,5.54096,5.53552,5.53821,356000000.0
2007-05-24 14:00:00,5.53672,5.53836,5.53205,5.53298,381000000.0
2007-05-24 14:30:00,5.53469,5.54119,5.53303,5.5359,387000000.0
2007-05-24 15:00:00,5.53594,5.53708,5.52918,5.53063,403000000.0
2007-05-24 15:30:00,5.53008,5.53596,5.52992,5.53398,412000000.0
2007-05-24 16:00:00,5.53649,5.54783,5.53582,5.54302,377000000.0
2007-05-24 16:30:00,5.54376,5.54799,5.53828,5.53988,394000000.0
2007-05-24 17:00:00,5.53944,5.54515,5.53837,5.54309,380000000.0
2007-05-24 17:30:00,5.54211,5.54572,5.54166,5.54327,415000000.0
2007-05-24 18:00:00,5.54184,5.54291,5.53732,5.53857,394000000.0
2007-05-24 18:30:00,5.53913,5.54157,5.53775,5.54016,408000000.0
2007-05-24 19:00:00,5.54047,5.54059,5.53517,5.53655,409000000.0
2007-05-24 19:30:00,5.53608,5.53962,5.53429,5.53509,408000000.0
2007-05-24 20:00:00,5.53532,5.539,5.53445,5.53738,390000000.0
2007-05-24 20:30:00,5.53797,5.54151,5.53632,5.54095,412000000.0
2007-05-24 21:00:00,5.54093,5.5431,5.53939,5.54111,378000000.0
2007-05-24 21:30:00,5.54217,5.54509,5.54082,5.54333,408000000.0
2007-05-24 22:00:00,5.54349,5.54411,5.54099,5.54152,411000000.0
2007-05-24 22:30:00,5.5427,5.54315,5.54073,5.54172,381000000.0
2007-05-24 23:00:00,5.54184,5.54293,5.54045,5.54199,389000000.0
2007-05-24 23:30:00,5.54259,5.54298,5.54009,5.54086,433000000.0
2007-05-25 00:00:00,5.5414,5.54346,5.53968,5.54219,386000000.0
2007-05-25 00:30:00,5.54283,5.54391,5.54147,5.54171,394000000.0
2007-05-25 01:00:00,5.54208,5.54411,5.54135,5.54264,380000000.0
2007-05-25 01:30:00,5.54263,5.545,5.54222,5.54392,407000000.0
2007-05-25 02:00:00,5.54424,5.54618,5.54356,5.54509,419000000.0
2007-05-25 02:30:00,5.5444,5.54761,5.54352,5.54599,404000000.0
2007-05-25 03:00:00,5.54669,5.54944,5.54333,5.5454,398000000.0
2007-05-25 03:30:00,5.54591,5.54727,5.54164,5.54377,400000000.0
2007-05-25 04:00:00,5.54311,5.54525,5.54187,5.54397,385000000.0
2007-05-25 04:30:00,5.54406,5.54574,5.54289,5.54423,383000000.0
2007-05-25 05:00:00,5.54352,5.54531,5.54292,5.54451,405000000.0
2007-05-25 05:30:00,5.5443,5.5461,5.54325,5.54561,424000000.0
2007-05-25 06:00:00,5.5449,5.54895,5.54397,5.54651,439000000.0
2007-05-25 06:30:00,5.5469,5.54794,5.54507,5.5457,390000000.0
2007-05-25 07:00:00,5.54588,5.54867,5.5443,5.54723,433000000.0
2007-05-25 07:30:00,5.54728,5.5489,5.54302,5.54394,367000000.0
2007-05-25 08:00:00,5.54384,5.54513,5.53866,5.53866,375000000.0
2007-05-25 08:30:00,5.5382,5.54313,5.53745,5.53946,403000000.0
2007-05-25 09:00:00,5.53918,5.54558,5.53823,5.54119,409000000.0
2007-05-25 09:30:00,5.54029,5.54408,5.53725,5.53746,446000000.0
2007-05-25 10:00:00,5.53839,5.54082,5.53785,5.54054,389000000.0
2007-05-25 10:30:00,5.53987,5.54075,5.53718,5.53984,367000000.0
2007-05-25 11:00:00,5.5406,5.5431,5.53904,5.5415,402000000.0
2007-05-25 11:30:00,5.54108,5.54315,5.54023,5.54197,380000000.0
2007-05-25 12:00:00,5.54286,5.54354,5.53876,5.54093,370000000.0
2007-05-25 12:30:00,5.54028,5.54231,5.53578,5.54019,388000000.0
2007-05-25 13:00:00,5.54028,5.54073,5.53655,5.53876,440000000.0
2007-05-25 13:30:00,5.53837,5.54109,5.53819,5.53848,356000000.0
2007-05-25 14:00:00,5.53943,5.53982,5.53181,5.53422,381000000.0
2007-05-25 14:30:00,5.53402,5.53615,5.53048,5.53233,387000000.0
2007-05-25 15:00:00,5.53196,5.53421,5.53032,5.53335,403000000.0
2007-05-25 15:30:00,5.5334,5.53512,5.52941,5.53457,412000000.0
2007-05-25 16:00:00,5.53413,5.53435,5.52348,5.52681,377000000.0
2007-05-25 16:30:00,5.52611,5.5309,5.52441,5.52947,394000000.0
2007-05-25 17:00:00,5.531,5.53319,5.52923,5.53224,380000000.0
2007-05-25 17:30:00,5.53256,5.53562,5.53098,5.53325,415000000.0
2007-05-25 18:00:00,5.53187,5.53359,5.53065,5.53144,394000000.0
2007-05-25 18:30:00,5.53207,5.53381,5.53025,5.53314,408000000.0
2007-05-25 19:00:00,5.53266,5.5358,5.53148,5.53223,409000000.0
2007-05-25 19:30:00,5.53238,5.53396,5.53038,5.5306,408000000.0
2007-05-25 20:00:00,5.53154,5.53312,5.53068,5.53151,390000000.0
2007-05-25 20:30:00,5.5321,5.53405,5.53101,5.53331,412000000.0
2007-05-25 21:00:00,5.53422,5.53754,5.53282,5.53504,378000000.0
2007-05-25 21:30:00,5.53476,5.53683,5.53288,5.53403,408000000.0
2007-05-25 22:00:00,5.53384,5.53754,5.5319,5.53739,411000000.0
2007-05-25 22:30:00,5.53814,5.53814,5.53393,5.53679,381000000.0
2007-05-28 02:00:00,5.53472,5.53622,5.53341,5.53551,407000000.0
2007-05-28 02:30:00,5.53427,5.53571,5.53306,5.53379,380000000.0
2007-05-28 03:00:00,5.53405,5.53502,5.53161,5.53259,394000000.0
2007-05-28 03:30:00,5.53173,5.53444,5.53173,5.5333,386000000.0
2007-05-28 04:00:00,5.53288,5.53356,5.53081,5.53187,433000000.0
2007-05-28 04:30:00,5.53182,5.53257,5.53032,5.5319,389000000.0
2007-05-28 05:00:00,5.53153,5.53425,5.52998,5.53204,381000000.0
2007-05-28 05:30:00,5.53199,5.53217,5.52892,5.52989,411000000.0
2007-05-28 06:00:00,5.53055,5.53256,5.52924,5.53108,408000000.0
2007-05-28 06:30:00,5.53116,5.53272,5.52997,5.53118,378000000.0
2007-05-28 07:00:00,5.53063,5.5326,5.52995,5.5314,412000000.0
2007-05-28 07:30:00,5.53176,5.53365,5.52757,5.53234,390000000.0
2007-05-28 08:00:00,5.53307,5.5333,5.52855,5.53226,408000000.0
2007-05-28 08:30:00,5.53086,5.53227,5.52682,5.53028,409000000.0
2007-05-28 09:00:00,5.53045,5.53197,5.52835,5.53128,408000000.0
2007-05-28 09:30:00,5.53218,5.53251,5.52954,5.53214,394000000.0
2007-05-28 10:00:00,5.5316,5.5325,5.52975,5.53118,415000000.0
2007-05-28 10:30:00,5.53185,5.53296,5.52984,5.53281,380000000.0
2007-05-28 11:00:00,5.5326,5.53416,5.53101,5.53348,394000000.0
2007-05-28 11:30:00,5.5327,5.53395,5.53147,5.53252,377000000.0
2007-05-28 12:00:00,5.53233,5.53323,5.53012,5.53067,412000000.0
2007-05-28 12:30:00,5.53203,5.53265,5.53023,5.53064,403000000.0
2007-05-28 13:00:00,5.53083,5.53233,5.52957,5.53137,387000000.0
2007-05-28 13:30:00,5.53169,5.53247,5.52976,5.53092,381000000.0
2007-05-28 14:00:00,5.53131,5.53288,5.53016,5.53096,356000000.0
2007-05-28 14:30:00,5.53325,5.53331,5.53019,5.53245,440000000.0
2007-05-28 15:00:00,5.5323,5.53319,5.52939,5.53134,388000000.0
2007-05-28 15:30:00,5.53132,5.5328,5.53021,5.53139,370000000.0
2007-05-28 16:00:00,5.53073,5.53305,5.53008,5.53168,380000000.0
2007-05-28 16:30:00,5.53093,5.53276,5.53036,5.5313,402000000.0
2007-05-28 17:00:00,5.53148,5.53311,5.53052,5.53197,367000000.0
2007-05-28 17:30:00,5.53161,5.53344,5.53007,5.53191,389000000.0
2007-05-28 18:00:00,5.53249,5.53355,5.5306,5.53196,446000000.0
2007-05-28 18:30:00,5.53115,5.53357,5.53049,5.53232,409000000.0
2007-05-28 19:00:00,5.53233,5.53332,5.53066,5.53174,403000000.0
2007-05-28 19:30:00,5.53164,5.53337,5.53078,5.531,375000000.0
2007-05-28 20:00:00,5.53104,5.53335,5.5308,5.53161,367000000.0
2007-05-28 20:30:00,5.53145,5.53325,5.53035,5.53051,433000000.0
2007-05-28 21:00:00,5.53172,5.53229,5.53056,5.53115,390000000.0
2007-05-28 21:30:00,5.53005,5.53201,5.52996,5.5312,439000000.0
2007-05-28 22:00:00,5.53137,5.53375,5.5312,5.53191,424000000.0
2007-05-28 22:30:00,5.53211,5.53321,5.53124,5.53172,405000000.0
2007-05-28 23:00:00,5.53309,5.534,5.5311,5.53267,383000000.0
2007-05-28 23:30:00,5.5322,5.53494,5.53216,5.53295,385000000.0
2007-05-29 00:00:00,5.53419,5.53474,5.53117,5.533,400000000.0
2007-05-29 00:30:00,5.53337,5.53421,5.53131,5.53275,398000000.0
2007-05-29 01:00:00,5.53313,5.53491,5.53084,5.53202,404000000.0
2007-05-29 01:30:00,5.53134,5.53318,5.53095,5.53216,419000000.0
2007-05-29 02:00:00,5.53242,5.53576,5.532,5.53449,407000000.0
2007-05-29 02:30:00,5.53449,5.53655,5.53336,5.53477,380000000.0
2007-05-29 03:00:00,5.53519,5.53768,5.53345,5.53747,394000000.0
2007-05-29 03:30:00,5.53775,5.54246,5.53685,5.54199,386000000.0
2007-05-29 04:00:00,5.54199,5.54552,5.54107,5.54342,433000000.0
2007-05-29 04:30:00,5.54342,5.54634,5.54263,5.54435,389000000.0
2007-05-29 05:00:00,5.54397,5.54501,5.54183,5.54321,381000000.0
2007-05-29 05:30:00,5.5434,5.54344,5.53898,5.54042,411000000.0
2007-05-29 06:00:00,5.53987,5.54122,5.53815,5.53942,408000000.0
2007-05-29 06:30:00,5.54008,5.54091,5.53481,5.53587,378000000.0
2007-05-29 07:00:00,5.53565,5.53785,5.53504,5.53605,412000000.0
2007-05-29 07:30:00,5.53775,5.53805,5.5339,5.53801,390000000.0
2007-05-29 08:00:00,5.53848,5.53932,5.53553,5.5382,408000000.0
2007-05-29 08:30:00,5.53807,5.54011,5.53579,5.53878,409000000.0
2007-05-29 09:00:00,5.53715,5.53865,5.53373,5.53634,408000000.0
2007-05-29 09:30:00,5.535,5.53807,5.52937,5.53063,394000000.0
2007-05-29 10:00:00,5.53242,5.53242,5.52323,5.52664,415000000.0
2007-05-29 10:30:00,5.52631,5.52652,5.52041,5.52088,380000000.0
2007-05-29 11:00:00,5.52144,5.52144,5.51322,5.51864,394000000.0
2007-05-29 11:30:00,5.51732,5.51985,5.51371,5.51915,377000000.0
2007-05-29 12:00:00,5.51932,5.51971,5.51524,5.51654,412000000.0
2007-05-29 12:30:00,5.5171,5.51788,5.515,5.51761,403000000.0
2007-05-29 13:00:00,5.51801,5.51834,5.51559,5.51617,387000000.0
2007-05-29 13:30:00,5.51786,5.51886,5.51092,5.51303,381000000.0
2007-05-29 14:00:00,5.513,5.51365,5.50389,5.505,356000000.0
2007-05-29 14:30:00,5.50578,5.51022,5.50525,5.50905,440000000.0
2007-05-29 15:00:00,5.50858,5.51256,5.50744,5.51022,388000000.0
2007-05-29 15:30:00,5.51085,5.51185,5.5079,5.50929,370000000.0
2007-05-29 16:00:00,5.51025,5.51805,5.5087,5.51772,380000000.0
2007-05-29 16:30:00,5.51645,5.51935,5.51441,5.51835,402000000.0
2007-05-29 17:00:00,5.51836,5.52072,5.51566,5.51737,367000000.0
2007-05-29 17:30:00,5.5166,5.52062,5.51658,5.51836,389000000.0
2007-05-29 18:00:00,5.51931,5.52468,5.51746,5.52284,446000000.0
2007-05-29 18:30:00,5.5232,5.52381,5.52017,5.52158,409000000.0
2007-05-29 19:00:00,5.5225,5.52478,5.52047,5.52409,403000000.0
2007-05-29 19:30:00,5.52522,5.53691,5.52495,5.53449,375000000.0
2007-05-29 20:00:00,5.53306,5.53552,5.53043,5.53102,367000000.0
2007-05-29 20:30:00,5.53211,5.53344,5.53046,5.53199,433000000.0
2007-05-29 21:00:00,5.53304,5.53491,5.53164,5.53463,390000000.0
2007-05-29 21:30:00,5.53431,5.53481,5.532,5.53344,439000000.0
2007-05-29 22:00:00,5.53306,5.53354,5.53054,5.53301,424000000.0
2007-05-29 22:30:00,5.53274,5.53449,5.53154,5.53362,405000000.0
2007-05-29 23:00:00,5.53357,5.53385,5.53145,5.53309,383000000.0
2007-05-29 23:30:00,5.5338,5.53541,5.53176,5.5329,385000000.0
2007-05-30 00:00:00,5.53267,5.53455,5.53149,5.53309,400000000.0
2007-05-30 00:30:00,5.53334,5.5352,5.53224,5.53392,398000000.0
2007-05-30 01:00:00,5.53431,5.53548,5.5317,5.53241,404000000.0
2007-05-30 01:30:00,5.53285,5.53462,5.53088,5.53164,419000000.0
2007-05-30 02:00:00,5.53068,5.53472,5.52938,5.53352,407000000.0
2007-05-30 02:30:00,5.53338,5.53654,5.53238,5.53519,380000000.0
2007-05-30 03:00:00,5.53544,5.53778,5.53419,5.53625,394000000.0
2007-05-30 03:30:00,5.53611,5.53709,5.53014,5.53232,386000000.0
2007-05-30 04:00:00,5.53264,5.5337,5.52852,5.52997,433000000.0
2007-05-30 04:30:00,5.52969,5.5327,5.52919,5.53064,389000000.0
2007-05-30 05:00:00,5.53098,5.53375,5.5296,5.53285,381000000.0
2007-05-30 05:30:00,5.53286,5.53438,5.53143,5.5321,411000000.0
2007-05-30 06:00:00,5.53253,5.53389,5.53098,5.53199,408000000.0
2007-05-30 06:30:00,5.53172,5.53575,5.53172,5.53274,378000000.0
2007-05-30 07:00:00,5.53356,5.53603,5.53213,5.53364,412000000.0
2007-05-30 07:30:00,5.53392,5.53761,5.53333,5.53545,390000000.0
2007-05-30 08:00:00,5.53628,5.53628,5.53163,5.53296,408000000.0
2007-05-30 08:30:00,5.53288,5.53964,5.53198,5.53717,409000000.0
2007-05-30 09:00:00,5.53666,5.54087,5.53602,5.53755,408000000.0
2007-05-30 09:30:00,5.53779,5.5394,5.53531,5.53816,394000000.0
2007-05-30 10:00:00,5.5383,5.54042,5.53392,5.5358,415000000.0
2007-05-30 10:30:00,5.53631,5.53718,5.53118,5.5363,380000000.0
2007-05-30 11:00:00,5.53621,5.5389,5.53585,5.5375,394000000.0
2007-05-30 11:30:00,5.53779,5.5438,5.53624,5.54309,377000000.0
2007-05-30 12:00:00,5.54421,5.5452,5.53968,5.54101,412000000.0
2007-05-30 12:30:00,5.54165,5.54581,5.54064,5.54102,403000000.0
2007-05-30 13:00:00,5.54366,5.54373,5.53814,5.54152,387000000.0
2007-05-30 13:30:00,5.54218,5.55028,5.5411,5.54178,381000000.0
2007-05-30 14:00:00,5.54204,5.54589,5.54152,5.54307,356000000.0
2007-05-30 14:30:00,5.54389,5.54703,5.5416,5.54464,440000000.0
2007-05-30 15:00:00,5.54459,5.54502,5.53759,5.54005,388000000.0
2007-05-30 15:30:00,5.53979,5.54146,5.53619,5.5385,370000000.0
2007-05-30 16:00:00,5.53811,5.53929,5.53566,5.53929,380000000.0
2007-05-30 16:30:00,5.53884,5.54179,5.53772,5.54027,402000000.0
2007-05-30 17:00:00,5.53989,5.54513,5.53829,5.54402,367000000.0
2007-05-30 17:30:00,5.54334,5.54597,5.54108,5.54476,389000000.0
2007-05-30 18:00:00,5.54512,5.54713,5.54205,5.5458,446000000.0
2007-05-30 18:30:00,5.5457,5.54666,5.54291,5.54555,409000000.0
2007-05-30 19:00:00,5.54523,5.54772,5.54406,5.54664,403000000.0
2007-05-30 19:30:00,5.54707,5.54707,5.54319,5.54449,375000000.0
2007-05-30 20:00:00,5.5453,5.54609,5.54247,5.54281,367000000.0
2007-05-30 20:30:00,5.54357,5.54396,5.53942,5.54074,433000000.0
2007-05-30 21:00:00,5.54047,5.54173,5.53822,5.53928,390000000.0
2007-05-30 21:30:00,5.54019,5.54108,5.53836,5.53929,439000000.0
2007-05-30 22:00:00,5.53955,5.54056,5.53781,5.53794,424000000.0
2007-05-30 22:30:00,5.53931,5.54161,5.53728,5.5411,405000000.0
2007-05-30 23:00:00,5.54025,5.54165,5.5385,5.54034,383000000.0
2007-05-30 23:30:00,5.54055,5.54119,5.53864,5.54004,385000000.0
2007-05-31 00:00:00,5.5397,5.54115,5.5388,5.53965,400000000.0
2007-05-31 00:30:00,5.53994,5.54142,5.53895,5.5396,398000000.0
2007-05-31 01:00:00,5.53988,5.54074,5.53823,5.53908,404000000.0
2007-05-31 01:30:00,5.53932,5.54156,5.53811,5.53907,419000000.0
2007-05-31 02:00:00,5.53852,5.54082,5.53782,5.53959,407000000.0
2007-05-31 02:30:00,5.54029,5.54094,5.53837,5.53936,380000000.0
2007-05-31 03:00:00,5.54031,5.54099,5.53821,5.53866,394000000.0
2007-05-31 03:30:00,5.54088,5.5427,5.53747,5.542,386000000.0
2007-05-31 04:00:00,5.5433,5.54347,5.53866,5.54051,433000000.0
2007-05-31 04:30:00,5.54008,5.54106,5.5385,5.53947,389000000.0
2007-05-31 05:00:00,5.53995,5.54076,5.53784,5.53901,381000000.0
2007-05-31 05:30:00,5.53905,5.54015,5.53771,5.53915,411000000.0
2007-05-31 06:00:00,5.53993,5.54105,5.53781,5.53781,408000000.0
2007-05-31 06:30:00,5.53781,5.5403,5.53716,5.53717,378000000.0
2007-05-31 07:00:00,5.53823,5.54027,5.53617,5.53728,412000000.0
2007-05-31 07:30:00,5.53772,5.53942,5.53642,5.53898,390000000.0
2007-05-31 08:00:00,5.53919,5.53977,5.53289,5.53682,408000000.0
2007-05-31 08:30:00,5.53584,5.53785,5.53244,5.53687,409000000.0
2007-05-31 09:00:00,5.53739,5.5391,5.53553,5.53756,408000000.0
2007-05-31 09:30:00,5.53802,5.53863,5.53577,5.53684,394000000.0
2007-05-31 10:00:00,5.53721,5.53812,5.53408,5.5361,415000000.0
2007-05-31 10:30:00,5.53457,5.5372,5.53279,5.53485,380000000.0
2007-05-31 11:00:00,5.5349,5.53732,5.53343,5.53612,394000000.0
2007-05-31 11:30:00,5.5359,5.53765,5.53419,5.53753,377000000.0
2007-05-31 12:00:00,5.53656,5.53934,5.53528,5.5382,412000000.0
2007-05-31 12:30:00,5.5384,5.5384,5.53326,5.53732,403000000.0
2007-05-31 13:00:00,5.53771,5.53804,5.5325,5.53321,387000000.0
2007-05-31 13:30:00,5.53237,5.53512,5.53108,5.53227,381000000.0
2007-05-31 14:00:00,5.53169,5.53175,5.52366,5.52503,356000000.0
2007-05-31 14:30:00,5.52543,5.52793,5.52071,5.52474,440000000.0
2007-05-31 15:00:00,5.52436,5.52665,5.5228,5.52568,388000000.0
2007-05-31 15:30:00,5.52529,5.53109,5.52293,5.53075,370000000.0
2007-05-31 16:00:00,5.53237,5.53631,5.52994,5.53467,380000000.0
2007-05-31 16:30:00,5.53489,5.53602,5.52854,5.52963,402000000.0
2007-05-31 17:00:00,5.53056,5.53056,5.52325,5.52743,367000000.0
2007-05-31 17:30:00,5.52762,5.53118,5.52712,5.53101,389000000.0
2007-05-31 18:00:00,5.53143,5.53343,5.52936,5.53206,446000000.0
2007-05-31 18:30:00,5.53137,5.53446,5.52999,5.53306,409000000.0
2007-05-31 19:00:00,5.53315,5.53521,5.53196,5.53242,403000000.0
2007-05-31 19:30:00,5.53329,5.53411,5.52964,5.53089,375000000.0
2007-05-31 20:00:00,5.5313,5.53202,5.52835,5.53122,367000000.0
2007-05-31 20:30:00,5.53111,5.53228,5.5283,5.52983,433000000.0
2007-05-31 21:00:00,5.52969,5.53132,5.52809,5.52961,390000000.0
2007-05-31 21:30:00,5.52953,5.53104,5.52816,5.5296,439000000.0
2007-05-31 22:00:00,5.53027,5.5303,5.52793,5.52886,424000000.0
2007-05-31 22:30:00,5.5298,5.53089,5.52807,5.5303,405000000.0
2007-05-31 23:00:00,5.53023,5.53163,5.52867,5.5297,383000000.0
2007-05-31 23:30:00,5.52993,5.53156,5.5289,5.52955,385000000.0
2007-06-01 00:00:00,5.52928,5.53069,5.52806,5.52892,400000000.0
2007-06-01 00:30:00,5.52868,5.53006,5.52832,5.52853,398000000.0
2007-06-01 01:00:00,5.53046,5.53122,5.52823,5.52894,404000000.0
2007-06-01 01:30:00,5.53014,5.53062,5.52844,5.53011,419000000.0
2007-06-01 02:00:00,5.52928,5.53023,5.52703,5.52925,407000000.0
2007-06-01 02:30:00,5.52928,5.53132,5.52787,5.52974,380000000.0
2007-06-01 03:00:00,5.5298,5.53091,5.52748,5.52774,394000000.0
2007-06-01 03:30:00,5.5291,5.53036,5.52708,5.52926,386000000.0
2007-06-01 04:00:00,5.52977,5.53135,5.52768,5.52975,433000000.0
2007-06-01 04:30:00,5.53008,5.53165,5.52832,5.53125,389000000.0
2007-06-01 05:00:00,5.53118,5.53256,5.52911,5.53042,381000000.0
2007-06-01 05:30:00,5.53155,5.5319,5.52895,5.52991,411000000.0
2007-06-01 06:00:00,5.5303,5.53186,5.52855,5.52981,408000000.0
2007-06-01 06:30:00,5.53047,5.53195,5.52884,5.53011,378000000.0
2007-06-01 07:00:00,5.52946,5.53251,5.52884,5.53101,412000000.0
2007-06-01 07:30:00,5.5318,5.53354,5.52984,5.53256,390000000.0
2007-06-01 08:00:00,5.53038,5.53437,5.53026,5.53183,408000000.0
2007-06-01 08:30:00,5.53221,5.53484,5.52867,5.53345,409000000.0
2007-06-01 09:00:00,5.53503,5.53813,5.53313,5.53343,408000000.0
2007-06-01 09:30:00,5.53605,5.53819,5.53217,5.53525,394000000.0
2007-06-01 10:00:00,5.53537,5.53713,5.53282,5.53542,415000000.0
2007-06-01 10:30:00,5.53515,5.53747,5.53382,5.5374,380000000.0
2007-06-01 11:00:00,5.53693,5.53815,5.53513,5.53646,394000000.0
2007-06-01 11:30:00,5.53603,5.5381,5.53528,5.53639,377000000.0
2007-06-01 12:00:00,5.53698,5.54036,5.53533,5.53914,412000000.0
2007-06-01 12:30:00,5.53824,5.53989,5.53626,5.53857,403000000.0
2007-06-01 13:00:00,5.53733,5.53967,5.53611,5.53627,387000000.0
2007-06-01 13:30:00,5.53779,5.53925,5.5358,5.53718,381000000.0
2007-06-01 14:00:00,5.53862,5.53872,5.53432,5.53683,356000000.0
2007-06-01 14:30:00,5.53686,5.54535,5.52644,5.54284,440000000.0
2007-06-01 15:00:00,5.54273,5.54397,5.53821,5.54065,388000000.0
2007-06-01 15:30:00,5.54035,5.54341,5.53822,5.54106,370000000.0
2007-06-01 16:00:00,5.53975,5.55513,5.53957,5.55251,380000000.0
2007-06-01 16:30:00,5.55288,5.55546,5.54232,5.5455,402000000.0
2007-06-01 17:00:00,5.54473,5.54539,5.53488,5.53608,367000000.0
2007-06-01 17:30:00,5.53642,5.5401,5.53432,5.53595,389000000.0
2007-06-01 18:00:00,5.53616,5.53737,5.53452,5.53647,446000000.0
2007-06-01 18:30:00,5.53755,5.53755,5.53134,5.53383,409000000.0
2007-06-01 19:00:00,5.53392,5.53748,5.53227,5.53668,403000000.0
2007-06-01 19:30:00,5.53535,5.53804,5.5342,5.53565,375000000.0
2007-06-01 20:00:00,5.53648,5.53846,5.53516,5.53587,367000000.0
2007-06-01 20:30:00,5.53721,5.5373,5.53348,5.53464,433000000.0
2007-06-01 21:00:00,5.53509,5.53579,5.53296,5.53398,390000000.0
2007-06-01 21:30:00,5.53404,5.53516,5.53246,5.53306,439000000.0
2007-06-01 22:00:00,5.53388,5.53556,5.53219,5.5342,424000000.0
2007-06-01 22:30:00,5.53452,5.53567,5.53137,5.53137,405000000.0
2007-06-04 02:00:00,5.53473,5.53583,5.53029,5.53178,407000000.0
2007-06-04 02:30:00,5.53169,5.535,5.53014,5.53298,380000000.0
2007-06-04 03:00:00,5.53319,5.53441,5.53084,5.53198,394000000.0
2007-06-04 03:30:00,5.53236,5.53318,5.53055,5.53234,386000000.0
2007-06-04 04:00:00,5.53194,5.53504,5.53086,5.534,433000000.0
2007-06-04 04:30:00,5.53387,5.53481,5.53185,5.53347,389000000.0
2007-06-04 05:00:00,5.53436,5.53531,5.53254,5.53371,381000000.0
2007-06-04 05:30:00,5.53458,5.53488,5.53225,5.53288,411000000.0
2007-06-04 06:00:00,5.53299,5.53363,5.5306,5.53119,408000000.0
2007-06-04 06:30:00,5.53424,5.53424,5.53002,5.5312,378000000.0
2007-06-04 07:00:00,5.53268,5.53355,5.53059,5.5316,412000000.0
2007-06-04 07:30:00,5.53231,5.54302,5.52883,5.52916,390000000.0
2007-06-04 08:00:00,5.53007,5.53411,5.52917,5.53281,408000000.0
2007-06-04 08:30:00,5.53296,5.53497,5.53092,5.53488,409000000.0
2007-06-04 09:00:00,5.53492,5.53908,5.53377,5.53585,408000000.0
2007-06-04 09:30:00,5.5369,5.5369,5.53276,5.53288,394000000.0
2007-06-04 10:00:00,5.53267,5.53495,5.52975,5.53296,415000000.0
2007-06-04 10:30:00,5.53435,5.53438,5.53089,5.53398,380000000.0
2007-06-04 11:00:00,5.53395,5.53413,5.52363,5.52499,394000000.0
2007-06-04 11:30:00,5.52476,5.5287,5.52328,5.52558,377000000.0
2007-06-04 12:00:00,5.52559,5.52907,5.52394,5.52782,412000000.0
2007-06-04 12:30:00,5.52679,5.52781,5.52483,5.52617,403000000.0
2007-06-04 13:00:00,5.5246,5.5281,5.52383,5.52735,387000000.0
2007-06-04 13:30:00,5.52734,5.52734,5.52017,5.52222,381000000.0
2007-06-04 14:00:00,5.52231,5.52308,5.51708,5.5198,356000000.0
2007-06-04 14:30:00,5.51836,5.51969,5.51486,5.51595,440000000.0
2007-06-04 15:00:00,5.5167,5.51916,5.5124,5.51418,388000000.0
2007-06-04 15:30:00,5.51456,5.51656,5.51049,5.51266,370000000.0
2007-06-04 16:00:00,5.51333,5.51898,5.51295,5.51703,380000000.0
2007-06-04 16:30:00,5.51681,5.51793,5.51383,5.51618,402000000.0
2007-06-04 17:00:00,5.51775,5.51962,5.51436,5.51576,367000000.0
2007-06-04 17:30:00,5.51548,5.5165,5.51137,5.51567,389000000.0
2007-06-04 18:00:00,5.5145,5.51772,5.51403,5.51521,446000000.0
2007-06-04 18:30:00,5.51548,5.51862,5.51492,5.5168,409000000.0
2007-06-04 19:00:00,5.51654,5.51948,5.51517,5.51872,403000000.0
2007-06-04 19:30:00,5.51831,5.52058,5.51746,5.51887,375000000.0
2007-06-04 20:00:00,5.51786,5.51916,5.51504,5.51638,367000000.0
2007-06-04 20:30:00,5.51724,5.51801,5.51372,5.51549,433000000.0
2007-06-04 21:00:00,5.51474,5.51669,5.51385,5.51391,390000000.0
2007-06-04 21:30:00,5.514,5.51598,5.51294,5.5135,439000000.0
2007-06-04 22:00:00,5.5141,5.51578,5.51299,5.51404,424000000.0
2007-06-04 22:30:00,5.51458,5.51576,5.51304,5.51412,405000000.0
2007-06-04 23:00:00,5.51509,5.51561,5.51146,5.51354,383000000.0
2007-06-04 23:30:00,5.51302,5.51416,5.5114,5.51175,385000000.0
2007-06-05 00:00:00,5.51262,5.51385,5.51148,5.51275,400000000.0
2007-06-05 00:30:00,5.51303,5.51533,5.51218,5.514,398000000.0
2007-06-05 01:00:00,5.51593,5.51593,5.51216,5.51318,404000000.0
2007-06-05 01:30:00,5.51355,5.51439,5.51179,5.51352,419000000.0
2007-06-05 02:00:00,5.51331,5.51476,5.5116,5.51248,407000000.0
2007-06-05 02:30:00,5.51261,5.51382,5.50983,5.51056,380000000.0
2007-06-05 03:00:00,5.51116,5.51326,5.5097,5.51267,394000000.0
2007-06-05 03:30:00,5.51264,5.5131,5.51005,5.51143,386000000.0
2007-06-05 04:00:00,5.51145,5.5122,5.50949,5.51111,433000000.0
2007-06-05 04:30:00,5.51085,5.51247,5.50998,5.51142,389000000.0
2007-06-05 05:00:00,5.51148,5.5121,5.50939,5.51051,381000000.0
2007-06-05 05:30:00,5.51072,5.51165,5.50809,5.50848,411000000.0
2007-06-05 06:00:00,5.50906,5.51019,5.50752,5.50888,408000000.0
2007-06-05 06:30:00,5.50935,5.51208,5.50816,5.51128,378000000.0
2007-06-05 07:00:00,5.51139,5.51315,5.50985,5.51015,412000000.0
2007-06-05 07:30:00,5.51025,5.51586,5.51009,5.51344,390000000.0
2007-06-05 08:00:00,5.51414,5.51471,5.51163,5.51318,408000000.0
2007-06-05 08:30:00,5.5118,5.51302,5.50856,5.50994,409000000.0
2007-06-05 09:00:00,5.50885,5.51449,5.50576,5.50737,408000000.0
2007-06-05 09:30:00,5.50707,5.50905,5.5045,5.50772,394000000.0
2007-06-05 10:00:00,5.50663,5.51001,5.50642,5.50852,415000000.0
2007-06-05 10:30:00,5.51001,5.51082,5.50498,5.50536,380000000.0
2007-06-05 11:00:00,5.50526,5.50958,5.50526,5.50711,394000000.0
2007-06-05 11:30:00,5.50573,5.50823,5.50529,5.50804,377000000.0
2007-06-05 12:00:00,5.50788,5.50861,5.50101,5.50184,412000000.0
2007-06-05 12:30:00,5.5032,5.50564,5.50164,5.50511,403000000.0
2007-06-05 13:00:00,5.50524,5.50579,5.50218,5.50408,387000000.0
2007-06-05 13:30:00,5.50465,5.5065,5.50046,5.50243,381000000.0
2007-06-05 14:00:00,5.50155,5.50177,5.48849,5.49327,356000000.0
2007-06-05 14:30:00,5.49379,5.49544,5.49125,5.49483,440000000.0
2007-06-05 15:00:00,5.4949,5.4997,5.49372,5.49618,388000000.0
2007-06-05 15:30:00,5.49625,5.49997,5.4951,5.49865,370000000.0
2007-06-05 16:00:00,5.49934,5.50712,5.49918,5.50641,380000000.0
2007-06-05 16:30:00,5.50622,5.50691,5.50074,5.50178,402000000.0
2007-06-05 17:00:00,5.50249,5.50402,5.49973,5.50402,367000000.0
2007-06-05 17:30:00,5.50376,5.50541,5.49993,5.50156,389000000.0
2007-06-05 18:00:00,5.50044,5.50243,5.4977,5.50023,446000000.0
2007-06-05 18:30:00,5.50034,5.50161,5.49703,5.50012,409000000.0
2007-06-05 19:00:00,5.49897,5.5028,5.49835,5.50169,403000000.0
2007-06-05 19:30:00,5.50148,5.50244,5.49805,5.50127,375000000.0
2007-06-05 20:00:00,5.50161,5.50386,5.50022,5.50087,367000000.0
2007-06-05 20:30:00,5.50181,5.50244,5.49935,5.50117,433000000.0
2007-06-05 21:00:00,5.50271,5.50283,5.49999,5.50203,390000000.0
2007-06-05 21:30:00,5.50131,5.5027,5.49987,5.50255,439000000.0
2007-06-05 22:00:00,5.50316,5.50392,5.50062,5.50135,424000000.0
2007-06-05 22:30:00,5.50207,5.50292,5.4961,5.50051,405000000.0
2007-06-05 23:00:00,5.50038,5.5019,5.49866,5.50166,383000000.0
2007-06-05 23:30:00,5.50121,5.5035,5.49895,5.50242,385000000.0
2007-06-06 00:00:00,5.50266,5.50382,5.50075,5.50123,400000000.0
2007-06-06 00:30:00,5.50296,5.50372,5.50067,5.50193,398000000.0
2007-06-06 01:00:00,5.50234,5.50435,5.50158,5.5024,404000000.0
2007-06-06 01:30:00,5.50406,5.50508,5.50203,5.5045,419000000.0
2007-06-06 02:00:00,5.50319,5.50598,5.501,5.50598,407000000.0
2007-06-06 02:30:00,5.50556,5.50594,5.50354,5.50354,380000000.0
2007-06-06 03:00:00,5.5053,5.50597,5.50296,5.50403,394000000.0
2007-06-06 03:30:00,5.50414,5.50414,5.49926,5.50134,386000000.0
2007-06-06 04:00:00,5.5016,5.503,5.49863,5.5024,433000000.0
2007-06-06 04:30:00,5.50053,5.50231,5.49805,5.49942,389000000.0
2007-06-06 05:00:00,5.50025,5.50045,5.49793,5.49853,381000000.0
2007-06-06 05:30:00,5.49853,5.50068,5.49847,5.49942,411000000.0
2007-06-06 06:00:00,5.5003,5.5012,5.49867,5.49995,408000000.0
2007-06-06 06:30:00,5.50017,5.50193,5.49953,5.50001,378000000.0
2007-06-06 07:00:00,5.50129,5.50183,5.49897,5.50025,412000000.0
2007-06-06 07:30:00,5.49981,5.50131,5.49798,5.49849,390000000.0
2007-06-06 08:00:00,5.49815,5.49993,5.4944,5.49697,408000000.0
2007-06-06 08:30:00,5.49566,5.50041,5.49395,5.49936,409000000.0
2007-06-06 09:00:00,5.4995,5.50159,5.49822,5.50032,408000000.0
2007-06-06 09:30:00,5.50027,5.50182,5.49868,5.5017,394000000.0
2007-06-06 10:00:00,5.50188,5.50567,5.50038,5.50268,415000000.0
2007-06-06 10:30:00,5.50325,5.50417,5.498,5.50099,380000000.0
2007-06-06 11:00:00,5.50135,5.50297,5.49887,5.49941,394000000.0
2007-06-06 11:30:00,5.50069,5.50211,5.49903,5.501,377000000.0
2007-06-06 12:00:00,5.50111,5.50358,5.49987,5.50224,412000000.0
2007-06-06 12:30:00,5.50295,5.50478,5.50008,5.50356,403000000.0
2007-06-06 13:00:00,5.50343,5.50372,5.5003,5.5016,387000000.0
2007-06-06 13:30:00,5.50186,5.5074,5.49917,5.50603,381000000.0
2007-06-06 14:00:00,5.5042,5.50552,5.50096,5.50257,356000000.0
2007-06-06 14:30:00,5.50304,5.5116,5.49754,5.5091,440000000.0
2007-06-06 15:00:00,5.50871,5.51202,5.50626,5.50819,388000000.0
2007-06-06 15:30:00,5.50832,5.51061,5.50647,5.50687,370000000.0
2007-06-06 16:00:00,5.50717,5.50826,5.50405,5.50623,380000000.0
2007-06-06 16:30:00,5.50669,5.51289,5.50564,5.51139,402000000.0
2007-06-06 17:00:00,5.5124,5.51349,5.50684,5.50813,367000000.0
2007-06-06 17:30:00,5.50868,5.51558,5.50741,5.5138,389000000.0
2007-06-06 18:00:00,5.51341,5.51413,5.51049,5.51368,446000000.0
2007-06-06 18:30:00,5.51406,5.51406,5.50715,5.5092,409000000.0
2007-06-06 19:00:00,5.50965,5.51071,5.50515,5.50877,403000000.0
2007-06-06 19:30:00,5.50873,5.51215,5.50658,5.50831,375000000.0
2007-06-06 20:00:00,5.50888,5.51024,5.50689,5.50722,367000000.0
2007-06-06 20:30:00,5.50882,5.50904,5.50594,5.50795,433000000.0
2007-06-06 21:00:00,5.50816,5.50891,5.50591,5.5069,390000000.0
2007-06-06 21:30:00,5.50693,5.50849,5.50564,5.5067,439000000.0
2007-06-06 22:00:00,5.50678,5.50853,5.50579,5.50793,424000000.0
2007-06-06 22:30:00,5.50724,5.50851,5.50583,5.50783,405000000.0
2007-06-06 23:00:00,5.5088,5.50933,5.5059,5.50818,383000000.0
2007-06-06 23:30:00,5.50762,5.51075,5.50722,5.50977,385000000.0
2007-06-07 00:00:00,5.51027,5.51108,5.50759,5.50948,400000000.0
2007-06-07 00:30:00,5.50937,5.51336,5.50832,5.51161,398000000.0
2007-06-07 01:00:00,5.51203,5.51283,5.50942,5.51103,404000000.0
2007-06-07 01:30:00,5.512,5.51252,5.50921,5.51012,419000000.0
2007-06-07 02:00:00,5.51046,5.51096,5.5077,5.50988,407000000.0
2007-06-07 02:30:00,5.51057,5.51157,5.50805,5.51103,380000000.0
2007-06-07 03:00:00,5.51069,5.51202,5.50933,5.51136,394000000.0
2007-06-07 03:30:00,5.511,5.512,5.50891,5.51009,386000000.0
2007-06-07 04:00:00,5.5107,5.5114,5.50804,5.50841,433000000.0
2007-06-07 04:30:00,5.50938,5.5096,5.50692,5.50814,389000000.0
2007-06-07 05:00:00,5.50949,5.50949,5.50644,5.50645,381000000.0
2007-06-07 05:30:00,5.50767,5.50915,5.50606,5.50712,411000000.0
2007-06-07 06:00:00,5.50677,5.50835,5.50527,5.50694,408000000.0
2007-06-07 06:30:00,5.50643,5.50916,5.50522,5.50631,378000000.0
2007-06-07 07:00:00,5.50597,5.50794,5.50516,5.50538,412000000.0
2007-06-07 07:30:00,5.50648,5.50879,5.50519,5.50559,390000000.0
2007-06-07 08:00:00,5.50617,5.50654,5.50358,5.50649,408000000.0
2007-06-07 08:30:00,5.50644,5.50959,5.50494,5.5076,409000000.0
2007-06-07 09:00:00,5.50838,5.51396,5.50774,5.50916,408000000.0
2007-06-07 09:30:00,5.51,5.51268,5.50834,5.51152,394000000.0
2007-06-07 10:00:00,5.51223,5.5128,5.50768,5.5095,415000000.0
2007-06-07 10:30:00,5.50995,5.51114,5.50759,5.5097,380000000.0
2007-06-07 11:00:00,5.50999,5.51396,5.50951,5.51208,394000000.0
2007-06-07 11:30:00,5.51209,5.51598,5.5106,5.51511,377000000.0
2007-06-07 12:00:00,5.51519,5.52538,5.51187,5.52375,412000000.0
2007-06-07 12:30:00,5.52255,5.52356,5.5189,5.52155,403000000.0
2007-06-07 13:00:00,5.52174,5.52294,5.51609,5.51997,387000000.0
2007-06-07 13:30:00,5.51991,5.52317,5.51744,5.52003,381000000.0
2007-06-07 14:00:00,5.51994,5.52411,5.5187,5.523,356000000.0
2007-06-07 14:30:00,5.52372,5.52552,5.52037,5.5246,440000000.0
2007-06-07 15:00:00,5.52531,5.52558,5.51936,5.52427,388000000.0
2007-06-07 15:30:00,5.52363,5.52571,5.51849,5.5187,370000000.0
2007-06-07 16:00:00,5.51977,5.52449,5.51832,5.52449,380000000.0
2007-06-07 16:30:00,5.52307,5.52941,5.52225,5.52577,402000000.0
2007-06-07 17:00:00,5.52569,5.52834,5.52254,5.52743,367000000.0
2007-06-07 17:30:00,5.52707,5.52767,5.52356,5.52618,389000000.0
2007-06-07 18:00:00,5.52722,5.53332,5.52561,5.53232,446000000.0
2007-06-07 18:30:00,5.53252,5.54034,5.53155,5.53863,409000000.0
2007-06-07 19:00:00,5.53882,5.54047,5.53481,5.53779,403000000.0
2007-06-07 19:30:00,5.53641,5.54109,5.53572,5.53878,375000000.0
2007-06-07 20:00:00,5.53929,5.54033,5.53636,5.53826,367000000.0
2007-06-07 20:30:00,5.53736,5.53852,5.53442,5.53749,433000000.0
2007-06-07 21:00:00,5.53746,5.53819,5.53557,5.53707,390000000.0
2007-06-07 21:30:00,5.53666,5.53939,5.53636,5.53908,439000000.0
2007-06-07 22:00:00,5.538,5.54003,5.53663,5.53796,424000000.0
2007-06-07 22:30:00,5.53796,5.53951,5.53489,5.53555,405000000.0
2007-06-07 23:00:00,5.53663,5.53862,5.53442,5.53821,383000000.0
2007-06-07 23:30:00,5.53812,5.54004,5.53608,5.53883,385000000.0
2007-06-08 00:00:00,5.5383,5.54028,5.53792,5.53887,400000000.0
2007-06-08 00:30:00,5.53924,5.5398,5.53732,5.53849,398000000.0
2007-06-08 01:00:00,5.53917,5.54085,5.53752,5.5401,404000000.0
2007-06-08 01:30:00,5.54028,5.54091,5.5377,5.53879,419000000.0
2007-06-08 02:00:00,5.53866,5.54165,5.53786,5.54092,407000000.0
2007-06-08 02:30:00,5.54061,5.54194,5.53955,5.54048,380000000.0
2007-06-08 03:00:00,5.54078,5.54237,5.53986,5.5415,394000000.0
2007-06-08 03:30:00,5.5414,5.5426,5.54027,5.54101,386000000.0
2007-06-08 04:00:00,5.54172,5.54203,5.53886,5.54056,433000000.0
2007-06-08 04:30:00,5.54021,5.54205,5.53941,5.53991,389000000.0
2007-06-08 05:00:00,5.54074,5.54147,5.53921,5.54013,381000000.0
2007-06-08 05:30:00,5.54037,5.54167,5.53942,5.53969,411000000.0
2007-06-08 06:00:00,5.54029,5.54155,5.53822,5.53887,408000000.0
2007-06-08 06:30:00,5.5394,5.54162,5.53869,5.54049,378000000.0
2007-06-08 07:00:00,5.54136,5.54165,5.53845,5.53874,412000000.0
2007-06-08 07:30:00,5.53995,5.5423,5.53796,5.53959,390000000.0
2007-06-08 08:00:00,5.5388,5.54275,5.53831,5.54051,408000000.0
2007-06-08 08:30:00,5.54095,5.54303,5.53836,5.54014,409000000.0
2007-06-08 09:00:00,5.53995,5.55349,5.53852,5.55021,408000000.0
2007-06-08 09:30:00,5.55004,5.55252,5.54776,5.54973,394000000.0
2007-06-08 10:00:00,5.54989,5.55755,5.54983,5.55256,415000000.0
2007-06-08 10:30:00,5.55223,5.55539,5.55102,5.55375,380000000.0
2007-06-08 11:00:00,5.55399,5.55981,5.55225,5.55827,394000000.0
2007-06-08 11:30:00,5.5593,5.56936,5.55898,5.568,377000000.0
2007-06-08 12:00:00,5.56886,5.58259,5.5674,5.57868,412000000.0
2007-06-08 12:30:00,5.57815,5.58007,5.56957,5.57291,403000000.0
2007-06-08 13:00:00,5.57363,5.57918,5.57282,5.57563,387000000.0
2007-06-08 13:30:00,5.57591,5.57847,5.56936,5.5708,381000000.0
2007-06-08 14:00:00,5.57154,5.57175,5.56347,5.56387,356000000.0
2007-06-08 14:30:00,5.56638,5.57362,5.56488,5.57362,440000000.0
2007-06-08 15:00:00,5.57281,5.57564,5.56299,5.56913,388000000.0
2007-06-08 15:30:00,5.56872,5.57289,5.56694,5.57052,370000000.0
2007-06-08 16:00:00,5.56916,5.57029,5.56572,5.56721,380000000.0
2007-06-08 16:30:00,5.56821,5.56954,5.56533,5.56788,402000000.0
2007-06-08 17:00:00,5.56769,5.57276,5.56652,5.57019,367000000.0
2007-06-08 17:30:00,5.57062,5.57075,5.5641,5.56675,389000000.0
2007-06-08 18:00:00,5.56738,5.5705,5.56652,5.56984,446000000.0
2007-06-08 18:30:00,5.56928,5.57248,5.5674,5.57032,409000000.0
2007-06-08 19:00:00,5.57087,5.57176,5.56811,5.57039,403000000.0
2007-06-08 19:30:00,5.57036,5.57144,5.56762,5.56925,375000000.0
2007-06-08 20:00:00,5.56997,5.5702,5.56511,5.56645,367000000.0
2007-06-08 20:30:00,5.56699,5.56965,5.56392,5.56564,433000000.0
2007-06-08 21:00:00,5.56637,5.56715,5.56411,5.56469,390000000.0
2007-06-08 21:30:00,5.56449,5.56583,5.56111,5.56256,439000000.0
2007-06-08 22:00:00,5.56359,5.56359,5.55985,5.56085,424000000.0
2007-06-08 22:30:00,5.56104,5.56352,5.55961,5.56055,405000000.0
2007-06-11 02:00:00,5.56828,5.57137,5.56627,5.56785,419000000.0
2007-06-11 02:30:00,5.56798,5.57332,5.56733,5.57144,404000000.0
2007-06-11 03:00:00,5.57202,5.57271,5.56932,5.57117,398000000.0
2007-06-11 03:30:00,5.57052,5.57136,5.56806,5.56834,400000000.0
2007-06-11 04:00:00,5.56872,5.57074,5.56624,5.56833,385000000.0
2007-06-11 04:30:00,5.56848,5.57251,5.56808,5.57059,383000000.0
2007-06-11 05:00:00,5.57029,5.57381,5.57001,5.57102,405000000.0
2007-06-11 05:30:00,5.57156,5.57219,5.56911,5.5698,424000000.0
2007-06-11 06:00:00,5.56985,5.57155,5.56903,5.57006,439000000.0
2007-06-11 06:30:00,5.57122,5.57122,5.5682,5.57027,390000000.0
2007-06-11 07:00:00,5.56971,5.57133,5.56801,5.5689,433000000.0
2007-06-11 07:30:00,5.56989,5.57065,5.56409,5.56809,367000000.0
2007-06-11 08:00:00,5.56846,5.57245,5.56781,5.57096,375000000.0
2007-06-11 08:30:00,5.57144,5.57556,5.57081,5.57231,403000000.0
2007-06-11 09:00:00,5.5706,5.5773,5.5706,5.5773,409000000.0
2007-06-11 09:30:00,5.57716,5.57806,5.56874,5.57307,446000000.0
2007-06-11 10:00:00,5.57448,5.57464,5.56633,5.56761,389000000.0
2007-06-11 10:30:00,5.56902,5.57404,5.56729,5.57185,367000000.0
2007-06-11 11:00:00,5.57314,5.57414,5.57022,5.57162,402000000.0
2007-06-11 11:30:00,5.57333,5.57356,5.57017,5.57307,380000000.0
2007-06-11 12:00:00,5.57236,5.57358,5.56947,5.57245,370000000.0
2007-06-11 12:30:00,5.57171,5.5753,5.57116,5.57391,388000000.0
2007-06-11 13:00:00,5.57427,5.57521,5.57204,5.57204,440000000.0
2007-06-11 13:30:00,5.57298,5.57438,5.56987,5.57148,356000000.0
2007-06-11 14:00:00,5.57172,5.57192,5.56613,5.57055,381000000.0
2007-06-11 14:30:00,5.57081,5.5745,5.57006,5.57429,387000000.0
2007-06-11 15:00:00,5.5733,5.57574,5.5713,5.57342,403000000.0
2007-06-11 15:30:00,5.57402,5.57604,5.57181,5.57442,412000000.0
2007-06-11 16:00:00,5.57505,5.57591,5.5717,5.57332,377000000.0
2007-06-11 16:30:00,5.57452,5.57659,5.57205,5.57357,394000000.0
2007-06-11 17:00:00,5.5738,5.5738,5.56641,5.56641,380000000.0
2007-06-11 17:30:00,5.56616,5.57087,5.56563,5.56721,415000000.0
2007-06-11 18:00:00,5.56656,5.56947,5.56605,5.568,394000000.0
2007-06-11 18:30:00,5.56762,5.57003,5.5661,5.56705,408000000.0
2007-06-11 19:00:00,5.56791,5.57158,5.56642,5.57057,409000000.0
2007-06-11 19:30:00,5.57036,5.5713,5.568,5.56939,408000000.0
2007-06-11 20:00:00,5.56927,5.57036,5.56778,5.57009,390000000.0
2007-06-11 20:30:00,5.5684,5.57012,5.56686,5.56779,412000000.0
2007-06-11 21:00:00,5.567,5.56959,5.56626,5.56947,378000000.0
2007-06-11 21:30:00,5.56845,5.57176,5.56838,5.57069,408000000.0
2007-06-11 22:00:00,5.5698,5.57099,5.56727,5.56875,411000000.0
2007-06-11 22:30:00,5.56839,5.5691,5.56569,5.56738,381000000.0
2007-06-11 23:00:00,5.56735,5.56882,5.56606,5.56773,389000000.0
2007-06-11 23:30:00,5.5675,5.56905,5.56625,5.56883,433000000.0
2007-06-12 00:00:00,5.56788,5.56902,5.56697,5.56832,386000000.0
2007-06-12 00:30:00,5.56825,5.57118,5.56762,5.57114,394000000.0
2007-06-12 01:00:00,5.57003,5.57232,5.56948,5.57083,380000000.0
2007-06-12 01:30:00,5.57069,5.57155,5.56798,5.57078,407000000.0
2007-06-12 02:00:00,5.57095,5.57214,5.5686,5.56972,419000000.0
2007-06-12 02:30:00,5.56973,5.57055,5.56634,5.56843,404000000.0
2007-06-12 03:00:00,5.56856,5.56888,5.56514,5.56695,398000000.0
2007-06-12 03:30:00,5.5678,5.56879,5.56648,5.56796,400000000.0
2007-06-12 04:00:00,5.56885,5.56905,5.56596,5.56724,385000000.0
2007-06-12 04:30:00,5.56792,5.56882,5.56593,5.56669,383000000.0
2007-06-12 05:00:00,5.56685,5.56753,5.56401,5.56453,405000000.0
2007-06-12 05:30:00,5.56451,5.56724,5.56347,5.56586,424000000.0
2007-06-12 06:00:00,5.56608,5.56849,5.56418,5.56548,439000000.0
2007-06-12 06:30:00,5.56605,5.56731,5.5652,5.566,390000000.0
2007-06-12 07:00:00,5.56689,5.56697,5.56419,5.56593,433000000.0
2007-06-12 07:30:00,5.5657,5.5667,5.56434,5.56585,367000000.0
2007-06-12 08:00:00,5.56538,5.56595,5.56247,5.56485,375000000.0
2007-06-12 08:30:00,5.56559,5.57034,5.56378,5.56786,403000000.0
2007-06-12 09:00:00,5.56856,5.57209,5.56742,5.57052,409000000.0
2007-06-12 09:30:00,5.57115,5.57435,5.56871,5.57358,446000000.0
2007-06-12 10:00:00,5.5732,5.57644,5.57037,5.57179,389000000.0
2007-06-12 10:30:00,5.573,5.57658,5.57196,5.57512,367000000.0
2007-06-12 11:00:00,5.57427,5.57795,5.5725,5.57464,402000000.0
2007-06-12 11:30:00,5.57576,5.57667,5.57206,5.57368,380000000.0
2007-06-12 12:00:00,5.57369,5.57787,5.57273,5.5767,370000000.0
2007-06-12 12:30:00,5.57662,5.57817,5.57278,5.5755,388000000.0
2007-06-12 13:00:00,5.57486,5.58003,5.57331,5.5793,440000000.0
2007-06-12 13:30:00,5.57819,5.57872,5.57511,5.57549,356000000.0
2007-06-12 14:00:00,5.5755,5.57634,5.57239,5.57516,381000000.0
2007-06-12 14:30:00,5.57582,5.57916,5.57438,5.57812,387000000.0
2007-06-12 15:00:00,5.57811,5.58349,5.57652,5.58075,403000000.0
2007-06-12 15:30:00,5.58266,5.58642,5.58002,5.5857,412000000.0
2007-06-12 16:00:00,5.5861,5.58855,5.58415,5.5871,377000000.0
2007-06-12 16:30:00,5.58816,5.58816,5.58225,5.5872,394000000.0
2007-06-12 17:00:00,5.5877,5.5877,5.58321,5.58478,380000000.0
2007-06-12 17:30:00,5.58524,5.58588,5.58142,5.58413,415000000.0
2007-06-12 18:00:00,5.58286,5.58753,5.58264,5.58523,394000000.0
2007-06-12 18:30:00,5.58513,5.58643,5.58248,5.58412,408000000.0
2007-06-12 19:00:00,5.58526,5.58681,5.58261,5.58486,409000000.0
2007-06-12 19:30:00,5.58373,5.58496,5.58029,5.58092,408000000.0
2007-06-12 20:00:00,5.58144,5.58364,5.57929,5.58165,390000000.0
2007-06-12 20:30:00,5.58085,5.58746,5.58042,5.58674,412000000.0
2007-06-12 21:00:00,5.58651,5.5892,5.58513,5.5869,378000000.0
2007-06-12 21:30:00,5.58692,5.59021,5.58537,5.5897,408000000.0
2007-06-12 22:00:00,5.58939,5.59076,5.58788,5.5895,411000000.0
2007-06-12 22:30:00,5.58963,5.59282,5.58886,5.59258,381000000.0
2007-06-12 23:00:00,5.59321,5.59321,5.59067,5.59188,389000000.0
2007-06-12 23:30:00,5.59165,5.59296,5.59063,5.59149,433000000.0
2007-06-13 00:00:00,5.59104,5.59251,5.5898,5.59077,386000000.0
2007-06-13 00:30:00,5.59025,5.59189,5.58909,5.59106,394000000.0
2007-06-13 01:00:00,5.59067,5.59301,5.58922,5.59182,380000000.0
2007-06-13 01:30:00,5.59226,5.59316,5.59055,5.59316,407000000.0
2007-06-13 02:00:00,5.59334,5.59743,5.59137,5.59626,419000000.0
2007-06-13 02:30:00,5.59614,5.59839,5.59501,5.59599,404000000.0
2007-06-13 03:00:00,5.5968,5.59706,5.59311,5.59445,398000000.0
2007-06-13 03:30:00,5.59423,5.59423,5.58982,5.5917,400000000.0
2007-06-13 04:00:00,5.59065,5.59267,5.58924,5.59098,385000000.0
2007-06-13 04:30:00,5.59207,5.59497,5.59139,5.59412,383000000.0
2007-06-13 05:00:00,5.5944,5.59621,5.59301,5.59579,405000000.0
2007-06-13 05:30:00,5.59535,5.59615,5.59168,5.59192,424000000.0
2007-06-13 06:00:00,5.59258,5.59602,5.58898,5.5893,439000000.0
2007-06-13 06:30:00,5.59064,5.59413,5.58928,5.59055,390000000.0
2007-06-13 07:00:00,5.59116,5.59308,5.5886,5.59149,433000000.0
2007-06-13 07:30:00,5.59145,5.59164,5.58596,5.5881,367000000.0
2007-06-13 08:00:00,5.5885,5.59175,5.58663,5.59005,375000000.0
2007-06-13 08:30:00,5.59026,5.59397,5.58964,5.59083,403000000.0
2007-06-13 09:00:00,5.5913,5.59869,5.58965,5.59744,409000000.0
2007-06-13 09:30:00,5.59742,5.60433,5.5958,5.60021,446000000.0
2007-06-13 10:00:00,5.59977,5.60178,5.59693,5.60006,389000000.0
2007-06-13 10:30:00,5.60045,5.60509,5.59916,5.60436,367000000.0
2007-06-13 11:00:00,5.60415,5.60873,5.60002,5.60239,402000000.0
2007-06-13 11:30:00,5.60303,5.6076,5.60175,5.60245,380000000.0
2007-06-13 12:00:00,5.60319,5.60873,5.60103,5.60658,370000000.0
2007-06-13 12:30:00,5.60676,5.60836,5.60383,5.6051,388000000.0
2007-06-13 13:00:00,5.60588,5.60745,5.59841,5.60155,440000000.0
2007-06-13 13:30:00,5.59932,5.60392,5.59869,5.60132,356000000.0
2007-06-13 14:00:00,5.60269,5.60285,5.5954,5.59776,381000000.0
2007-06-13 14:30:00,5.60044,5.60585,5.59283,5.60107,387000000.0
2007-06-13 15:00:00,5.6018,5.60278,5.59283,5.59834,403000000.0
2007-06-13 15:30:00,5.59833,5.59992,5.5935,5.59507,412000000.0
2007-06-13 16:00:00,5.59609,5.59761,5.588,5.58988,377000000.0
2007-06-13 16:30:00,5.59151,5.59493,5.58783,5.59083,394000000.0
2007-06-13 17:00:00,5.58962,5.59459,5.58799,5.59252,380000000.0
2007-06-13 17:30:00,5.59405,5.59552,5.59213,5.59409,415000000.0
2007-06-13 18:00:00,5.59446,5.59665,5.59218,5.59283,394000000.0
2007-06-13 18:30:00,5.59466,5.5958,5.59059,5.59477,408000000.0
2007-06-13 19:00:00,5.59492,5.5971,5.59322,5.5963,409000000.0
2007-06-13 19:30:00,5.59508,5.5982,5.59429,5.59741,408000000.0
2007-06-13 20:00:00,5.59657,5.59704,5.59285,5.59482,390000000.0
2007-06-13 20:30:00,5.59366,5.59493,5.58649,5.58795,412000000.0
2007-06-13 21:00:00,5.58906,5.59194,5.58698,5.58867,378000000.0
2007-06-13 21:30:00,5.58742,5.58983,5.58498,5.58926,408000000.0
2007-06-13 22:00:00,5.58897,5.5904,5.58653,5.58982,411000000.0
2007-06-13 22:30:00,5.5895,5.59106,5.58724,5.58818,381000000.0
2007-06-13 23:00:00,5.5873,5.58817,5.58587,5.58635,389000000.0
2007-06-13 23:30:00,5.58718,5.58767,5.58545,5.58696,433000000.0
2007-06-14 00:00:00,5.5869,5.58975,5.5869,5.5886,386000000.0
2007-06-14 00:30:00,5.58867,5.58982,5.58715,5.58808,394000000.0
2007-06-14 01:00:00,5.58757,5.59043,5.58644,5.58797,380000000.0
2007-06-14 01:30:00,5.58846,5.58914,5.58562,5.58762,407000000.0
2007-06-14 02:00:00,5.58803,5.58937,5.58642,5.58801,419000000.0
2007-06-14 02:30:00,5.5893,5.59085,5.58751,5.59064,404000000.0
2007-06-14 03:00:00,5.5897,5.59046,5.58829,5.58948,398000000.0
2007-06-14 03:30:00,5.59006,5.59148,5.58854,5.59127,400000000.0
2007-06-14 04:00:00,5.58987,5.59079,5.58567,5.58623,385000000.0
2007-06-14 04:30:00,5.58687,5.58848,5.58422,5.58723,383000000.0
2007-06-14 05:00:00,5.58661,5.58827,5.58494,5.58754,405000000.0
2007-06-14 05:30:00,5.58619,5.58829,5.585,5.58698,424000000.0
2007-06-14 06:00:00,5.58606,5.58904,5.58528,5.5858,439000000.0
2007-06-14 06:30:00,5.58654,5.58865,5.58564,5.58784,390000000.0
2007-06-14 07:00:00,5.5874,5.58866,5.58586,5.58727,433000000.0
2007-06-14 07:30:00,5.58664,5.59252,5.58634,5.58813,367000000.0
2007-06-14 08:00:00,5.58735,5.59068,5.58521,5.5897,375000000.0
2007-06-14 08:30:00,5.59016,5.5948,5.58933,5.59378,403000000.0
2007-06-14 09:00:00,5.59375,5.59702,5.5925,5.59639,409000000.0
2007-06-14 09:30:00,5.59561,5.59694,5.59053,5.59239,446000000.0
2007-06-14 10:00:00,5.59254,5.59254,5.58603,5.58841,389000000.0
2007-06-14 10:30:00,5.58974,5.5942,5.58714,5.59251,367000000.0
2007-06-14 11:00:00,5.59143,5.59266,5.58693,5.5882,402000000.0
2007-06-14 11:30:00,5.58831,5.59019,5.5868,5.58839,380000000.0
2007-06-14 12:00:00,5.58992,5.59193,5.58734,5.58798,370000000.0
2007-06-14 12:30:00,5.58847,5.59006,5.58533,5.58919,388000000.0
2007-06-14 13:00:00,5.5898,5.59133,5.58742,5.59029,440000000.0
2007-06-14 13:30:00,5.58946,5.58997,5.58664,5.58835,356000000.0
2007-06-14 14:00:00,5.58907,5.59576,5.58767,5.59257,381000000.0
2007-06-14 14:30:00,5.59357,5.60023,5.58602,5.59406,387000000.0
2007-06-14 15:00:00,5.59588,5.59702,5.59097,5.59402,403000000.0
2007-06-14 15:30:00,5.59182,5.59468,5.58514,5.58633,412000000.0
2007-06-14 16:00:00,5.58487,5.58783,5.58201,5.58369,377000000.0
2007-06-14 16:30:00,5.58471,5.58774,5.58242,5.58662,394000000.0
2007-06-14 17:00:00,5.58603,5.59173,5.58449,5.58768,380000000.0
2007-06-14 17:30:00,5.588,5.59041,5.58583,5.58793,415000000.0
2007-06-14 18:00:00,5.58799,5.5902,5.58567,5.58764,394000000.0
2007-06-14 18:30:00,5.58778,5.58949,5.58622,5.58779,408000000.0
2007-06-14 19:00:00,5.58679,5.58914,5.58513,5.58632,409000000.0
2007-06-14 19:30:00,5.58578,5.58798,5.58441,5.58637,408000000.0
2007-06-14 20:00:00,5.58622,5.58879,5.58548,5.58699,390000000.0
2007-06-14 20:30:00,5.58683,5.59091,5.58649,5.58851,412000000.0
2007-06-14 21:00:00,5.58979,5.5899,5.58637,5.58869,378000000.0
2007-06-14 21:30:00,5.58684,5.58936,5.58683,5.58834,408000000.0
2007-06-14 22:00:00,5.58862,5.58866,5.58607,5.58796,411000000.0
2007-06-14 22:30:00,5.58695,5.58862,5.5857,5.58701,381000000.0
2007-06-14 23:00:00,5.5876,5.5876,5.58525,5.58636,389000000.0
2007-06-14 23:30:00,5.58754,5.58931,5.58545,5.58759,433000000.0
2007-06-15 00:00:00,5.5867,5.5884,5.58469,5.58504,386000000.0
2007-06-15 00:30:00,5.58517,5.5866,5.58444,5.58541,394000000.0
2007-06-15 01:00:00,5.58629,5.58683,5.58447,5.58533,380000000.0
2007-06-15 01:30:00,5.58585,5.5884,5.58415,5.58764,407000000.0
2007-06-15 02:00:00,5.58837,5.58845,5.58451,5.58548,419000000.0
2007-06-15 02:30:00,5.58515,5.58789,5.5843,5.58701,404000000.0
2007-06-15 03:00:00,5.5872,5.5876,5.58513,5.58585,398000000.0
2007-06-15 03:30:00,5.58675,5.58702,5.58294,5.58394,400000000.0
2007-06-15 04:00:00,5.58341,5.58435,5.5781,5.58037,385000000.0
2007-06-15 04:30:00,5.58052,5.5829,5.57839,5.58231,383000000.0
2007-06-15 05:00:00,5.58238,5.5831,5.57999,5.58133,405000000.0
2007-06-15 05:30:00,5.58119,5.58333,5.5809,5.58214,424000000.0
2007-06-15 06:00:00,5.58196,5.583,5.58075,5.58185,439000000.0
2007-06-15 06:30:00,5.58249,5.58372,5.58073,5.58202,390000000.0
2007-06-15 07:00:00,5.58345,5.58403,5.58057,5.58178,433000000.0
2007-06-15 07:30:00,5.5822,5.58577,5.58145,5.58286,367000000.0
2007-06-15 08:00:00,5.58305,5.58781,5.58232,5.58396,375000000.0
2007-06-15 08:30:00,5.58411,5.58584,5.58084,5.58407,403000000.0
2007-06-15 09:00:00,5.58413,5.5869,5.58306,5.58543,409000000.0
2007-06-15 09:30:00,5.58586,5.5897,5.58408,5.5852,446000000.0
2007-06-15 10:00:00,5.58599,5.58599,5.58326,5.58561,389000000.0
2007-06-15 10:30:00,5.58541,5.58725,5.5836,5.58568,367000000.0
2007-06-15 11:00:00,5.58529,5.58812,5.58448,5.58741,402000000.0
2007-06-15 11:30:00,5.58634,5.58958,5.58584,5.58942,380000000.0
2007-06-15 12:00:00,5.58803,5.58912,5.58443,5.58503,370000000.0
2007-06-15 12:30:00,5.58551,5.58901,5.58451,5.58731,388000000.0
2007-06-15 13:00:00,5.5874,5.58924,5.58442,5.5868,440000000.0
2007-06-15 13:30:00,5.58735,5.58888,5.58526,5.58701,356000000.0
2007-06-15 14:00:00,5.58607,5.58829,5.58181,5.58366,381000000.0
2007-06-15 14:30:00,5.57843,5.58469,5.57417,5.57571,387000000.0
2007-06-15 15:00:00,5.5757,5.57926,5.56663,5.57116,403000000.0
2007-06-15 15:30:00,5.56947,5.57784,5.56872,5.57525,412000000.0
2007-06-15 16:00:00,5.57559,5.57574,5.57009,5.57424,377000000.0
2007-06-15 16:30:00,5.5731,5.57771,5.56474,5.57185,394000000.0
2007-06-15 17:00:00,5.56396,5.57191,5.55993,5.56309,380000000.0
2007-06-15 17:30:00,5.56436,5.56532,5.56048,5.56469,415000000.0
2007-06-15 18:00:00,5.56449,5.56525,5.56151,5.56278,394000000.0
2007-06-15 18:30:00,5.56437,5.56463,5.55768,5.55878,408000000.0
2007-06-15 19:00:00,5.55859,5.56002,5.55605,5.55623,409000000.0
2007-06-15 19:30:00,5.55706,5.55821,5.55431,5.55654,408000000.0
2007-06-15 20:00:00,5.5572,5.55879,5.55445,5.55557,390000000.0
2007-06-15 20:30:00,5.55614,5.55836,5.55404,5.55827,412000000.0
2007-06-15 21:00:00,5.55788,5.55914,5.556,5.55691,378000000.0
2007-06-15 21:30:00,5.55711,5.55829,5.55533,5.55691,408000000.0
2007-06-15 22:00:00,5.55737,5.558,5.55496,5.5557,411000000.0
2007-06-15 22:30:00,5.55594,5.55707,5.55246,5.55309,381000000.0
2007-06-18 02:00:00,5.55339,5.55529,5.55205,5.5533,419000000.0
2007-06-18 02:30:00,5.55406,5.5561,5.55186,5.55507,404000000.0
2007-06-18 03:00:00,5.55471,5.55582,5.55274,5.5538,398000000.0
2007-06-18 03:30:00,5.55384,5.55596,5.55298,5.55567,400000000.0
2007-06-18 04:00:00,5.555,5.55598,5.55283,5.55371,385000000.0
2007-06-18 04:30:00,5.55418,5.55546,5.55167,5.55211,383000000.0
2007-06-18 05:00:00,5.55268,5.55377,5.55105,5.55275,405000000.0
2007-06-18 05:30:00,5.55234,5.55402,5.5514,5.55385,424000000.0
2007-06-18 06:00:00,5.55284,5.55415,5.55153,5.55162,439000000.0
2007-06-18 06:30:00,5.55338,5.55455,5.55196,5.55322,390000000.0
2007-06-18 07:00:00,5.55326,5.55393,5.55005,5.55177,433000000.0
2007-06-18 07:30:00,5.55132,5.55456,5.55072,5.55387,367000000.0
2007-06-18 08:00:00,5.55478,5.55478,5.55148,5.55264,375000000.0
2007-06-18 08:30:00,5.55275,5.55438,5.54769,5.54807,403000000.0
2007-06-18 09:00:00,5.54843,5.55309,5.54638,5.55035,409000000.0
2007-06-18 09:30:00,5.55183,5.55476,5.55076,5.55272,446000000.0
2007-06-18 10:00:00,5.55288,5.55406,5.5484,5.55003,389000000.0
2007-06-18 10:30:00,5.54915,5.55138,5.5478,5.55007,367000000.0
2007-06-18 11:00:00,5.54971,5.55173,5.54727,5.54853,402000000.0
2007-06-18 11:30:00,5.54803,5.55051,5.5444,5.54759,380000000.0
2007-06-18 12:00:00,5.54726,5.54855,5.54464,5.54769,370000000.0
2007-06-18 12:30:00,5.54719,5.54986,5.5454,5.54944,388000000.0
2007-06-18 13:00:00,5.54962,5.54962,5.54311,5.54497,440000000.0
2007-06-18 13:30:00,5.54466,5.54521,5.54133,5.54417,356000000.0
2007-06-18 14:00:00,5.54435,5.54869,5.54257,5.54339,381000000.0
2007-06-18 14:30:00,5.5452,5.54759,5.54226,5.54626,387000000.0
2007-06-18 15:00:00,5.54715,5.54783,5.54372,5.54532,403000000.0
2007-06-18 15:30:00,5.5462,5.54924,5.54515,5.54854,412000000.0
2007-06-18 16:00:00,5.54867,5.55106,5.54686,5.55005,377000000.0
2007-06-18 16:30:00,5.5501,5.55159,5.54585,5.55085,394000000.0
2007-06-18 17:00:00,5.55062,5.55149,5.5463,5.54711,380000000.0
2007-06-18 17:30:00,5.54868,5.55055,5.54683,5.54717,415000000.0
2007-06-18 18:00:00,5.54828,5.54909,5.54608,5.54709,394000000.0
2007-06-18 18:30:00,5.54783,5.54831,5.54304,5.54455,408000000.0
2007-06-18 19:00:00,5.54545,5.54616,5.54232,5.54334,409000000.0
2007-06-18 19:30:00,5.54405,5.54608,5.54184,5.54407,408000000.0
2007-06-18 20:00:00,5.54276,5.54594,5.54187,5.54372,390000000.0
2007-06-18 20:30:00,5.54282,5.54474,5.54147,5.54337,412000000.0
2007-06-18 21:00:00,5.54332,5.54512,5.54138,5.54395,378000000.0
2007-06-18 21:30:00,5.54235,5.54453,5.5415,5.54414,408000000.0
2007-06-18 22:00:00,5.54362,5.5456,5.54198,5.54362,411000000.0
2007-06-18 22:30:00,5.54285,5.54458,5.54067,5.54203,381000000.0
2007-06-18 23:00:00,5.54207,5.54313,5.54065,5.5412,389000000.0
2007-06-18 23:30:00,5.54254,5.54435,5.54071,5.5432,433000000.0
2007-06-19 00:00:00,5.54184,5.54409,5.5409,5.541,386000000.0
2007-06-19 00:30:00,5.5416,5.54308,5.54045,5.54125,394000000.0
2007-06-19 01:00:00,5.54273,5.54315,5.54007,5.54088,380000000.0
2007-06-19 01:30:00,5.54082,5.54252,5.53986,5.54203,407000000.0
2007-06-19 02:00:00,5.54216,5.54236,5.53666,5.5376,419000000.0
2007-06-19 02:30:00,5.53831,5.53892,5.53606,5.53797,404000000.0
2007-06-19 03:00:00,5.53702,5.54051,5.5362,5.53755,398000000.0
2007-06-19 03:30:00,5.53757,5.54204,5.53642,5.54173,400000000.0
2007-06-19 04:00:00,5.54026,5.54203,5.53818,5.54188,385000000.0
2007-06-19 04:30:00,5.54101,5.54192,5.53839,5.53914,383000000.0
2007-06-19 05:00:00,5.54016,5.54022,5.53712,5.53775,405000000.0
2007-06-19 05:30:00,5.53836,5.54013,5.53711,5.53999,424000000.0
2007-06-19 06:00:00,5.53995,5.54098,5.53806,5.54013,439000000.0
2007-06-19 06:30:00,5.54029,5.54114,5.53858,5.54107,390000000.0
2007-06-19 07:00:00,5.54131,5.54137,5.53624,5.53684,433000000.0
2007-06-19 07:30:00,5.53808,5.54462,5.53328,5.53496,367000000.0
2007-06-19 08:00:00,5.53496,5.53983,5.53347,5.53703,375000000.0
2007-06-19 08:30:00,5.53727,5.53895,5.5359,5.538,403000000.0
2007-06-19 09:00:00,5.53847,5.54445,5.53699,5.54182,409000000.0
2007-06-19 09:30:00,5.54291,5.54759,5.54025,5.54735,446000000.0
2007-06-19 10:00:00,5.54778,5.54876,5.54444,5.54707,389000000.0
2007-06-19 10:30:00,5.54739,5.55192,5.54471,5.55014,367000000.0
2007-06-19 11:00:00,5.55159,5.55693,5.55021,5.55653,402000000.0
2007-06-19 11:30:00,5.55595,5.55684,5.55358,5.55381,380000000.0
2007-06-19 12:00:00,5.5544,5.55526,5.55037,5.55058,370000000.0
2007-06-19 12:30:00,5.55127,5.55209,5.5475,5.55075,388000000.0
2007-06-19 13:00:00,5.55058,5.55121,5.54688,5.55054,440000000.0
2007-06-19 13:30:00,5.55012,5.55132,5.54664,5.54826,356000000.0
2007-06-19 14:00:00,5.54815,5.55091,5.5447,5.54827,381000000.0
2007-06-19 14:30:00,5.54817,5.5513,5.54558,5.54959,387000000.0
2007-06-19 15:00:00,5.54928,5.55137,5.54639,5.5475,403000000.0
2007-06-19 15:30:00,5.54782,5.55069,5.5467,5.54803,412000000.0
2007-06-19 16:00:00,5.54618,5.54816,5.54344,5.54502,377000000.0
2007-06-19 16:30:00,5.54649,5.54843,5.54399,5.54625,394000000.0
2007-06-19 17:00:00,5.54638,5.54732,5.54258,5.54563,380000000.0
2007-06-19 17:30:00,5.54599,5.54648,5.54174,5.54311,415000000.0
2007-06-19 18:00:00,5.54356,5.54593,5.53934,5.5403,394000000.0
2007-06-19 18:30:00,5.5399,5.54195,5.53822,5.53974,408000000.0
2007-06-19 19:00:00,5.53905,5.54205,5.53835,5.54083,409000000.0
2007-06-19 19:30:00,5.54104,5.54176,5.53784,5.53955,408000000.0
2007-06-19 20:00:00,5.54169,5.54178,5.53839,5.53916,390000000.0
2007-06-19 20:30:00,5.53907,5.54175,5.53853,5.5392,412000000.0
2007-06-19 21:00:00,5.53995,5.54114,5.53788,5.53788,378000000.0
2007-06-19 21:30:00,5.53894,5.53986,5.53676,5.5379,408000000.0
2007-06-19 22:00:00,5.53852,5.53919,5.53675,5.53695,411000000.0
2007-06-19 22:30:00,5.53853,5.54018,5.53722,5.5379,381000000.0
2007-06-19 23:00:00,5.53871,5.54063,5.53684,5.53885,389000000.0
2007-06-19 23:30:00,5.5402,5.5405,5.5382,5.53985,433000000.0
2007-06-20 00:00:00,5.53865,5.54018,5.53805,5.53899,386000000.0
2007-06-20 00:30:00,5.53895,5.54105,5.5385,5.54011,394000000.0
2007-06-20 01:00:00,5.54086,5.54135,5.5393,5.54007,380000000.0
2007-06-20 01:30:00,5.54015,5.54126,5.53768,5.53893,407000000.0
2007-06-20 02:00:00,5.53866,5.5399,5.53648,5.53803,419000000.0
2007-06-20 02:30:00,5.53791,5.53889,5.53643,5.53735,404000000.0
2007-06-20 03:00:00,5.53852,5.53905,5.53629,5.5377,398000000.0
2007-06-20 03:30:00,5.53715,5.53832,5.53561,5.53765,400000000.0
2007-06-20 04:00:00,5.53742,5.53788,5.53475,5.53556,385000000.0
2007-06-20 04:30:00,5.53597,5.53682,5.5342,5.53525,383000000.0
2007-06-20 05:00:00,5.53625,5.53639,5.53331,5.53464,405000000.0
2007-06-20 05:30:00,5.53445,5.53696,5.53368,5.53524,424000000.0
2007-06-20 06:00:00,5.53564,5.5382,5.53479,5.53787,439000000.0
2007-06-20 06:30:00,5.53799,5.53843,5.53575,5.53695,390000000.0
2007-06-20 07:00:00,5.53733,5.53959,5.53604,5.5377,433000000.0
2007-06-20 07:30:00,5.53807,5.53949,5.53556,5.53878,367000000.0
2007-06-20 08:00:00,5.54032,5.54205,5.53759,5.54037,375000000.0
2007-06-20 08:30:00,5.54046,5.54046,5.53677,5.53862,403000000.0
2007-06-20 09:00:00,5.53882,5.54416,5.53696,5.54312,409000000.0
2007-06-20 09:30:00,5.54328,5.54393,5.53777,5.53798,446000000.0
2007-06-20 10:00:00,5.5393,5.5397,5.53398,5.53795,389000000.0
2007-06-20 10:30:00,5.53833,5.5437,5.5363,5.5415,367000000.0
2007-06-20 11:00:00,5.54197,5.54291,5.53823,5.54009,402000000.0
2007-06-20 11:30:00,5.5395,5.54078,5.53618,5.53853,380000000.0
2007-06-20 12:00:00,5.53836,5.53905,5.53551,5.53835,370000000.0
2007-06-20 12:30:00,5.53785,5.53966,5.53455,5.53534,388000000.0
2007-06-20 13:00:00,5.53516,5.53878,5.53459,5.53788,440000000.0
2007-06-20 13:30:00,5.53763,5.53864,5.53476,5.53766,356000000.0
2007-06-20 14:00:00,5.53698,5.53952,5.53551,5.53771,381000000.0
2007-06-20 14:30:00,5.53718,5.53979,5.53331,5.53558,387000000.0
2007-06-20 15:00:00,5.53529,5.53867,5.53407,5.53791,403000000.0
2007-06-20 15:30:00,5.5376,5.54137,5.53578,5.54137,412000000.0
2007-06-20 16:00:00,5.53957,5.54125,5.53577,5.53887,377000000.0
2007-06-20 16:30:00,5.53942,5.54185,5.53625,5.54177,394000000.0
2007-06-20 17:00:00,5.5383,5.54292,5.53759,5.53889,380000000.0
2007-06-20 17:30:00,5.53727,5.54022,5.5369,5.53863,415000000.0
2007-06-20 18:00:00,5.5383,5.54068,5.53628,5.53688,394000000.0
2007-06-20 18:30:00,5.53656,5.53978,5.53653,5.53786,408000000.0
2007-06-20 19:00:00,5.53853,5.54243,5.53691,5.5416,409000000.0
2007-06-20 19:30:00,5.54196,5.54207,5.53908,5.54137,408000000.0
2007-06-20 20:00:00,5.54178,5.54237,5.53945,5.54113,390000000.0
2007-06-20 20:30:00,5.54091,5.54305,5.53996,5.54103,412000000.0
2007-06-20 21:00:00,5.54124,5.54684,5.54048,5.54456,378000000.0
2007-06-20 21:30:00,5.54517,5.5466,5.54375,5.54542,408000000.0
2007-06-20 22:00:00,5.54583,5.55012,5.54496,5.54676,411000000.0
2007-06-20 22:30:00,5.54666,5.55076,5.54491,5.54737,381000000.0
2007-06-20 23:00:00,5.54694,5.54801,5.54477,5.54689,389000000.0
2007-06-20 23:30:00,5.54625,5.54953,5.54582,5.54809,433000000.0
2007-06-21 00:00:00,5.54757,5.54984,5.54722,5.54956,386000000.0
2007-06-21 00:30:00,5.54895,5.55159,5.54816,5.55028,394000000.0
2007-06-21 01:00:00,5.55063,5.55255,5.54835,5.54929,380000000.0
2007-06-21 01:30:00,5.54965,5.551,5.54764,5.54991,407000000.0
2007-06-21 02:00:00,5.54974,5.55136,5.54823,5.55043,419000000.0
2007-06-21 02:30:00,5.55071,5.55577,5.54991,5.55363,404000000.0
2007-06-21 03:00:00,5.5532,5.55505,5.55116,5.55256,398000000.0
2007-06-21 03:30:00,5.55241,5.55415,5.55024,5.55092,400000000.0
2007-06-21 04:00:00,5.55084,5.55247,5.54963,5.55082,385000000.0
2007-06-21 04:30:00,5.5522,5.55315,5.5499,5.55056,383000000.0
2007-06-21 05:00:00,5.54963,5.5515,5.54875,5.55008,405000000.0
2007-06-21 05:30:00,5.55048,5.5516,5.54851,5.54969,424000000.0
2007-06-21 06:00:00,5.54941,5.55075,5.54811,5.54905,439000000.0
2007-06-21 06:30:00,5.54917,5.55217,5.54884,5.55033,390000000.0
2007-06-21 07:00:00,5.55127,5.55278,5.55004,5.55137,433000000.0
2007-06-21 07:30:00,5.55117,5.55239,5.54293,5.54925,367000000.0
2007-06-21 08:00:00,5.54822,5.55188,5.54791,5.5496,375000000.0
2007-06-21 08:30:00,5.55038,5.55073,5.54625,5.54703,403000000.0
2007-06-21 09:00:00,5.54785,5.55978,5.54681,5.55625,409000000.0
2007-06-21 09:30:00,5.55618,5.55897,5.55377,5.55616,446000000.0
2007-06-21 10:00:00,5.55563,5.55734,5.55323,5.55505,389000000.0
2007-06-21 10:30:00,5.5553,5.55628,5.553,5.5551,367000000.0
2007-06-21 11:00:00,5.55368,5.55696,5.55286,5.55548,402000000.0
2007-06-21 11:30:00,5.55539,5.55902,5.55433,5.55749,380000000.0
2007-06-21 12:00:00,5.55686,5.55848,5.55476,5.55679,370000000.0
2007-06-21 12:30:00,5.55728,5.55732,5.55452,5.55652,388000000.0
2007-06-21 13:00:00,5.55608,5.56025,5.55447,5.55849,440000000.0
2007-06-21 13:30:00,5.55938,5.55964,5.55181,5.55441,356000000.0
2007-06-21 14:00:00,5.55342,5.55454,5.54789,5.55008,381000000.0
2007-06-21 14:30:00,5.55004,5.55058,5.54499,5.54747,387000000.0
2007-06-21 15:00:00,5.54729,5.55147,5.5463,5.54838,403000000.0
2007-06-21 15:30:00,5.55011,5.55077,5.54683,5.54927,412000000.0
2007-06-21 16:00:00,5.54883,5.55118,5.54767,5.54925,377000000.0
2007-06-21 16:30:00,5.54868,5.55052,5.54708,5.54935,394000000.0
2007-06-21 17:00:00,5.54939,5.54989,5.54601,5.54887,380000000.0
2007-06-21 17:30:00,5.54861,5.5502,5.54703,5.54867,415000000.0
2007-06-21 18:00:00,5.55001,5.55325,5.54843,5.54891,394000000.0
2007-06-21 18:30:00,5.54927,5.5515,5.54863,5.55059,408000000.0
2007-06-21 19:00:00,5.55122,5.55149,5.54906,5.55031,409000000.0
2007-06-21 19:30:00,5.54994,5.5524,5.5492,5.55036,408000000.0
2007-06-21 20:00:00,5.55116,5.55476,5.5499,5.55371,390000000.0
2007-06-21 20:30:00,5.55426,5.55485,5.55117,5.55318,412000000.0
2007-06-21 21:00:00,5.55427,5.55435,5.55191,5.55308,378000000.0
2007-06-21 21:30:00,5.55405,5.55442,5.55134,5.55318,408000000.0
2007-06-21 22:00:00,5.55274,5.55356,5.55071,5.55185,411000000.0
2007-06-21 22:30:00,5.55142,5.55464,5.55063,5.55387,381000000.0
2007-06-21 23:00:00,5.55234,5.55415,5.54973,5.5532,389000000.0
2007-06-21 23:30:00,5.5539,5.55518,5.55224,5.55387,433000000.0
2007-06-22 00:00:00,5.55341,5.55435,5.55094,5.5533,386000000.0
2007-06-22 00:30:00,5.55368,5.55368,5.5505,5.55126,394000000.0
2007-06-22 01:00:00,5.55192,5.55418,5.55096,5.55418,380000000.0
2007-06-22 01:30:00,5.55238,5.55447,5.55146,5.55239,407000000.0
2007-06-22 02:00:00,5.55273,5.55653,5.55195,5.55547,419000000.0
2007-06-22 02:30:00,5.55618,5.55688,5.5533,5.55449,404000000.0
2007-06-22 03:00:00,5.55482,5.556,5.55343,5.55482,398000000.0
2007-06-22 03:30:00,5.55465,5.55666,5.55407,5.55503,400000000.0
2007-06-22 04:00:00,5.55564,5.55641,5.55365,5.55507,385000000.0
2007-06-22 04:30:00,5.55587,5.55589,5.55227,5.55319,383000000.0
2007-06-22 05:00:00,5.55376,5.55414,5.55004,5.55231,405000000.0
2007-06-22 05:30:00,5.5523,5.55233,5.55019,5.55078,424000000.0
2007-06-22 06:00:00,5.55212,5.55248,5.55019,5.55107,439000000.0
2007-06-22 06:30:00,5.55213,5.55223,5.54997,5.55122,390000000.0
2007-06-22 07:00:00,5.55219,5.55242,5.54885,5.54959,433000000.0
2007-06-22 07:30:00,5.54962,5.55139,5.54782,5.54786,367000000.0
2007-06-22 08:00:00,5.5488,5.54922,5.53968,5.54216,375000000.0
2007-06-22 08:30:00,5.54166,5.54477,5.53775,5.54339,403000000.0
2007-06-22 09:00:00,5.54375,5.54707,5.54237,5.54585,409000000.0
2007-06-22 09:30:00,5.54461,5.54697,5.54306,5.54575,446000000.0
2007-06-22 10:00:00,5.54812,5.54911,5.54311,5.5435,389000000.0
2007-06-22 10:30:00,5.5446,5.54475,5.53924,5.53934,367000000.0
2007-06-22 11:00:00,5.53993,5.54269,5.53835,5.54042,402000000.0
2007-06-22 11:30:00,5.54021,5.54021,5.53556,5.53905,380000000.0
2007-06-22 12:00:00,5.53917,5.54058,5.53744,5.53897,370000000.0
2007-06-22 12:30:00,5.53861,5.53902,5.53541,5.53821,388000000.0
2007-06-22 13:00:00,5.53782,5.53835,5.53373,5.5361,440000000.0
2007-06-22 13:30:00,5.53705,5.53773,5.53047,5.53415,356000000.0
2007-06-22 14:00:00,5.53449,5.53485,5.52273,5.5251,381000000.0
2007-06-22 14:30:00,5.52466,5.52727,5.51989,5.52284,387000000.0
2007-06-22 15:00:00,5.52116,5.52523,5.52097,5.52451,403000000.0
2007-06-22 15:30:00,5.52369,5.52614,5.52277,5.52451,412000000.0
2007-06-22 16:00:00,5.52576,5.52576,5.52018,5.52316,377000000.0
2007-06-22 16:30:00,5.52315,5.53907,5.52134,5.53669,394000000.0
2007-06-22 17:00:00,5.53615,5.53815,5.5328,5.53471,380000000.0
2007-06-22 17:30:00,5.53312,5.53489,5.52992,5.53144,415000000.0
2007-06-22 18:00:00,5.53144,5.5326,5.52612,5.52814,394000000.0
2007-06-22 18:30:00,5.52887,5.5303,5.52514,5.52572,408000000.0
2007-06-22 19:00:00,5.52683,5.52726,5.52255,5.52284,409000000.0
2007-06-22 19:30:00,5.52223,5.52433,5.52047,5.52241,408000000.0
2007-06-22 20:00:00,5.52291,5.52442,5.51917,5.52107,390000000.0
2007-06-22 20:30:00,5.52096,5.52407,5.51949,5.52202,412000000.0
2007-06-22 21:00:00,5.51998,5.52188,5.51855,5.52188,378000000.0
2007-06-22 21:30:00,5.52001,5.5219,5.51916,5.5197,408000000.0
2007-06-22 22:00:00,5.5205,5.52118,5.51843,5.52026,411000000.0
2007-06-22 22:30:00,5.51892,5.52132,5.51832,5.51921,381000000.0
2007-06-25 02:00:00,5.52106,5.52173,5.51759,5.51891,407000000.0
2007-06-25 02:30:00,5.52022,5.52114,5.51716,5.51798,380000000.0
2007-06-25 03:00:00,5.51832,5.51974,5.51706,5.51962,394000000.0
2007-06-25 03:30:00,5.5199,5.521,5.5179,5.51985,386000000.0
2007-06-25 04:00:00,5.5194,5.52271,5.51861,5.52097,433000000.0
2007-06-25 04:30:00,5.52075,5.52167,5.5191,5.52131,389000000.0
2007-06-25 05:00:00,5.52073,5.52193,5.51922,5.5216,381000000.0
2007-06-25 05:30:00,5.52178,5.52233,5.51965,5.52092,411000000.0
2007-06-25 06:00:00,5.52116,5.52163,5.51837,5.51883,408000000.0
2007-06-25 06:30:00,5.51987,5.52167,5.51886,5.52155,378000000.0
2007-06-25 07:00:00,5.52138,5.52423,5.51986,5.52344,412000000.0
2007-06-25 07:30:00,5.52415,5.52534,5.52199,5.52335,390000000.0
2007-06-25 08:00:00,5.52338,5.52645,5.52115,5.52372,408000000.0
2007-06-25 08:30:00,5.52351,5.52759,5.52307,5.52412,409000000.0
2007-06-25 09:00:00,5.52522,5.53126,5.5238,5.53036,408000000.0
2007-06-25 09:30:00,5.53054,5.53191,5.52824,5.52939,394000000.0
2007-06-25 10:00:00,5.5287,5.53052,5.52572,5.52775,415000000.0
2007-06-25 10:30:00,5.52675,5.52949,5.5242,5.52468,380000000.0
2007-06-25 11:00:00,5.52613,5.52705,5.52324,5.52424,394000000.0
2007-06-25 11:30:00,5.52417,5.52519,5.52217,5.52277,377000000.0
2007-06-25 12:00:00,5.52389,5.52626,5.52138,5.52442,412000000.0
2007-06-25 12:30:00,5.52434,5.52516,5.52233,5.52418,403000000.0
2007-06-25 13:00:00,5.52456,5.52657,5.52255,5.52277,387000000.0
2007-06-25 13:30:00,5.52441,5.52534,5.52053,5.52053,381000000.0
2007-06-25 14:00:00,5.52018,5.52407,5.52018,5.52347,356000000.0
2007-06-25 14:30:00,5.5226,5.52601,5.51975,5.52179,440000000.0
2007-06-25 15:00:00,5.52141,5.52203,5.51795,5.52108,388000000.0
2007-06-25 15:30:00,5.52182,5.52252,5.51824,5.51928,370000000.0
2007-06-25 16:00:00,5.5192,5.52166,5.51701,5.51985,380000000.0
2007-06-25 16:30:00,5.51919,5.52589,5.51839,5.52589,402000000.0
2007-06-25 17:00:00,5.52647,5.52932,5.52343,5.52608,367000000.0
2007-06-25 17:30:00,5.52565,5.52833,5.52358,5.52461,389000000.0
2007-06-25 18:00:00,5.52607,5.52745,5.5226,5.52349,446000000.0
2007-06-25 18:30:00,5.52331,5.52427,5.52183,5.52308,409000000.0
2007-06-25 19:00:00,5.52264,5.52393,5.52099,5.52138,403000000.0
2007-06-25 19:30:00,5.52129,5.52301,5.52063,5.52288,375000000.0
2007-06-25 20:00:00,5.52276,5.52389,5.52074,5.52204,367000000.0
2007-06-25 20:30:00,5.52258,5.5235,5.51726,5.51905,433000000.0
2007-06-25 21:00:00,5.5192,5.52019,5.51579,5.51708,390000000.0
2007-06-25 21:30:00,5.51628,5.52041,5.51529,5.5203,439000000.0
2007-06-25 22:00:00,5.51926,5.52102,5.51831,5.52077,424000000.0
2007-06-25 22:30:00,5.51929,5.52347,5.51905,5.52125,405000000.0
2007-06-25 23:00:00,5.52105,5.52228,5.51926,5.52011,383000000.0
2007-06-25 23:30:00,5.52107,5.52149,5.51896,5.51997,385000000.0
2007-06-26 00:00:00,5.51898,5.52275,5.51767,5.51925,400000000.0
2007-06-26 00:30:00,5.5186,5.52275,5.51799,5.51901,398000000.0
2007-06-26 01:00:00,5.5194,5.52084,5.51832,5.52007,404000000.0
2007-06-26 01:30:00,5.51923,5.52263,5.51863,5.51988,419000000.0
2007-06-26 02:00:00,5.52003,5.52123,5.51869,5.52119,407000000.0
2007-06-26 02:30:00,5.52038,5.52447,5.51996,5.52295,380000000.0
2007-06-26 03:00:00,5.52295,5.52393,5.52075,5.52372,394000000.0
2007-06-26 03:30:00,5.52343,5.5245,5.52137,5.52224,386000000.0
2007-06-26 04:00:00,5.52235,5.52286,5.52054,5.52172,433000000.0
2007-06-26 04:30:00,5.52213,5.52325,5.52013,5.52072,389000000.0
2007-06-26 05:00:00,5.52028,5.52248,5.51907,5.52086,381000000.0
2007-06-26 05:30:00,5.52028,5.52128,5.51896,5.51971,411000000.0
2007-06-26 06:00:00,5.51939,5.52236,5.51907,5.51908,408000000.0
2007-06-26 06:30:00,5.51915,5.52144,5.5183,5.51951,378000000.0
2007-06-26 07:00:00,5.52034,5.52367,5.51894,5.5215,412000000.0
2007-06-26 07:30:00,5.52206,5.52323,5.51895,5.51943,390000000.0
2007-06-26 08:00:00,5.52079,5.52468,5.51864,5.52468,408000000.0
2007-06-26 08:30:00,5.52371,5.5276,5.52318,5.52682,409000000.0
2007-06-26 09:00:00,5.52637,5.53403,5.52536,5.53176,408000000.0
2007-06-26 09:30:00,5.53068,5.53248,5.52465,5.5261,394000000.0
2007-06-26 10:00:00,5.52567,5.52876,5.52509,5.52864,415000000.0
2007-06-26 10:30:00,5.52635,5.52823,5.52399,5.52568,380000000.0
2007-06-26 11:00:00,5.52504,5.52987,5.52402,5.52957,394000000.0
2007-06-26 11:30:00,5.52913,5.52956,5.52671,5.52811,377000000.0
2007-06-26 12:00:00,5.52805,5.52935,5.5247,5.52543,412000000.0
2007-06-26 12:30:00,5.52606,5.52606,5.52029,5.52051,403000000.0
2007-06-26 13:00:00,5.52196,5.52312,5.51829,5.52096,387000000.0
2007-06-26 13:30:00,5.52175,5.52426,5.52012,5.52383,381000000.0
2007-06-26 14:00:00,5.5244,5.5244,5.51958,5.52083,356000000.0
2007-06-26 14:30:00,5.52054,5.52198,5.51478,5.51907,440000000.0
2007-06-26 15:00:00,5.51953,5.521,5.51535,5.51808,388000000.0
2007-06-26 15:30:00,5.51804,5.52007,5.51644,5.51826,370000000.0
2007-06-26 16:00:00,5.51824,5.52385,5.51684,5.52271,380000000.0
2007-06-26 16:30:00,5.52225,5.5241,5.52045,5.52231,402000000.0
2007-06-26 17:00:00,5.52281,5.52308,5.51876,5.52171,367000000.0
2007-06-26 17:30:00,5.5201,5.52184,5.51769,5.51941,389000000.0
2007-06-26 18:00:00,5.51859,5.52253,5.51845,5.52065,446000000.0
2007-06-26 18:30:00,5.51985,5.52163,5.51771,5.51838,409000000.0
2007-06-26 19:00:00,5.51945,5.51997,5.5178,5.51974,403000000.0
2007-06-26 19:30:00,5.51794,5.52015,5.51778,5.51931,375000000.0
2007-06-26 20:00:00,5.52043,5.52085,5.51825,5.52032,367000000.0
2007-06-26 20:30:00,5.52008,5.52091,5.51829,5.51949,433000000.0
2007-06-26 21:00:00,5.51929,5.52072,5.51777,5.52071,390000000.0
2007-06-26 21:30:00,5.52055,5.52292,5.51881,5.52282,439000000.0
2007-06-26 22:00:00,5.52069,5.52406,5.51918,5.52295,424000000.0
2007-06-26 22:30:00,5.52271,5.52621,5.52094,5.52413,405000000.0
2007-06-26 23:00:00,5.52463,5.52602,5.52282,5.52388,383000000.0
2007-06-26 23:30:00,5.52447,5.52532,5.52163,5.52177,385000000.0
2007-06-27 00:00:00,5.52237,5.5243,5.5214,5.52295,400000000.0
2007-06-27 00:30:00,5.52331,5.52818,5.52214,5.52761,398000000.0
2007-06-27 01:00:00,5.52813,5.53107,5.52701,5.52803,404000000.0
2007-06-27 01:30:00,5.52913,5.52935,5.52552,5.52731,419000000.0
2007-06-27 02:00:00,5.5264,5.52839,5.52321,5.52738,407000000.0
2007-06-27 02:30:00,5.52769,5.52959,5.52662,5.5277,380000000.0
2007-06-27 03:00:00,5.52753,5.53051,5.5266,5.52955,394000000.0
2007-06-27 03:30:00,5.52988,5.53039,5.52718,5.52831,386000000.0
2007-06-27 04:00:00,5.52871,5.53024,5.52663,5.52784,433000000.0
2007-06-27 04:30:00,5.52828,5.52991,5.52698,5.52857,389000000.0
2007-06-27 05:00:00,5.52872,5.53001,5.52734,5.52819,381000000.0
2007-06-27 05:30:00,5.52949,5.53162,5.52885,5.53082,411000000.0
2007-06-27 06:00:00,5.53089,5.53317,5.52985,5.5313,408000000.0
2007-06-27 06:30:00,5.53153,5.53284,5.52882,5.53017,378000000.0
2007-06-27 07:00:00,5.53082,5.53243,5.52943,5.53114,412000000.0
2007-06-27 07:30:00,5.53071,5.53337,5.52189,5.53264,390000000.0
2007-06-27 08:00:00,5.53153,5.5379,5.53069,5.53605,408000000.0
2007-06-27 08:30:00,5.53693,5.53927,5.5337,5.53534,409000000.0
2007-06-27 09:00:00,5.53504,5.54127,5.534,5.53796,408000000.0
2007-06-27 09:30:00,5.53673,5.53786,5.53309,5.53432,394000000.0
2007-06-27 10:00:00,5.5362,5.53664,5.53236,5.53542,415000000.0
2007-06-27 10:30:00,5.53466,5.53759,5.53163,5.53759,380000000.0
2007-06-27 11:00:00,5.53735,5.53735,5.53318,5.53457,394000000.0
2007-06-27 11:30:00,5.53512,5.53677,5.52938,5.53322,377000000.0
2007-06-27 12:00:00,5.53231,5.53507,5.53185,5.53408,412000000.0
2007-06-27 12:30:00,5.53291,5.53455,5.53036,5.53106,403000000.0
2007-06-27 13:00:00,5.53024,5.53184,5.52714,5.53002,387000000.0
2007-06-27 13:30:00,5.52933,5.5344,5.52827,5.534,381000000.0
2007-06-27 14:00:00,5.53263,5.53429,5.5276,5.52887,356000000.0
2007-06-27 14:30:00,5.52818,5.5329,5.52467,5.53135,440000000.0
2007-06-27 15:00:00,5.53288,5.53347,5.52779,5.52977,388000000.0
2007-06-27 15:30:00,5.52977,5.53155,5.52783,5.52925,370000000.0
2007-06-27 16:00:00,5.52863,5.53263,5.52826,5.53149,380000000.0
2007-06-27 16:30:00,5.53081,5.53651,5.52965,5.53578,402000000.0
2007-06-27 17:00:00,5.53493,5.53551,5.53103,5.53364,367000000.0
2007-06-27 17:30:00,5.53375,5.5352,5.53248,5.53499,389000000.0
2007-06-27 18:00:00,5.53312,5.53523,5.53032,5.53224,446000000.0
2007-06-27 18:30:00,5.5326,5.53395,5.5294,5.53069,409000000.0
2007-06-27 19:00:00,5.53015,5.53201,5.52679,5.52877,403000000.0
2007-06-27 19:30:00,5.53007,5.53117,5.52825,5.53023,375000000.0
2007-06-27 20:00:00,5.53036,5.53229,5.52869,5.52975,367000000.0
2007-06-27 20:30:00,5.53181,5.5321,5.52765,5.53008,433000000.0
2007-06-27 21:00:00,5.52973,5.53117,5.52804,5.53031,390000000.0
2007-06-27 21:30:00,5.53007,5.53096,5.52667,5.52806,439000000.0
2007-06-27 22:00:00,5.52823,5.52936,5.52643,5.52765,424000000.0
2007-06-27 22:30:00,5.5279,5.52884,5.52456,5.52618,405000000.0
2007-06-27 23:00:00,5.52428,5.52735,5.52427,5.52622,383000000.0
2007-06-27 23:30:00,5.52639,5.52745,5.52521,5.52597,385000000.0
2007-06-28 00:00:00,5.52548,5.52669,5.52428,5.52544,400000000.0
2007-06-28 00:30:00,5.52498,5.52622,5.52409,5.52478,398000000.0
2007-06-28 01:00:00,5.52508,5.52634,5.52389,5.52478,404000000.0
2007-06-28 01:30:00,5.52488,5.52635,5.52364,5.52514,419000000.0
2007-06-28 02:00:00,5.52542,5.52651,5.52359,5.52583,407000000.0
2007-06-28 02:30:00,5.52653,5.52718,5.52398,5.52583,380000000.0
2007-06-28 03:00:00,5.52522,5.52675,5.52395,5.52414,394000000.0
2007-06-28 03:30:00,5.52495,5.52635,5.52329,5.52467,386000000.0
2007-06-28 04:00:00,5.52498,5.52546,5.52239,5.52438,433000000.0
2007-06-28 04:30:00,5.5244,5.52489,5.52248,5.52325,389000000.0
2007-06-28 05:00:00,5.52324,5.52451,5.52044,5.52099,381000000.0
2007-06-28 05:30:00,5.52155,5.52334,5.52023,5.52232,411000000.0
2007-06-28 06:00:00,5.52282,5.52342,5.52084,5.52236,408000000.0
2007-06-28 06:30:00,5.52246,5.52553,5.52183,5.52381,378000000.0
2007-06-28 07:00:00,5.5238,5.52501,5.52243,5.52324,412000000.0
2007-06-28 07:30:00,5.52322,5.52923,5.52079,5.52258,390000000.0
2007-06-28 08:00:00,5.52232,5.52389,5.51474,5.51642,408000000.0
2007-06-28 08:30:00,5.51804,5.52289,5.51651,5.51902,409000000.0
2007-06-28 09:00:00,5.51898,5.53068,5.51804,5.53067,408000000.0
2007-06-28 09:30:00,5.53046,5.53066,5.52488,5.52702,394000000.0
2007-06-28 10:00:00,5.52793,5.5284,5.52429,5.5263,415000000.0
2007-06-28 10:30:00,5.52543,5.52696,5.52369,5.52448,380000000.0
2007-06-28 11:00:00,5.52476,5.52826,5.52264,5.52392,394000000.0
2007-06-28 11:30:00,5.52291,5.52427,5.51906,5.5215,377000000.0
2007-06-28 12:00:00,5.52156,5.52506,5.51971,5.52349,412000000.0
2007-06-28 12:30:00,5.52456,5.52668,5.52139,5.52221,403000000.0
2007-06-28 13:00:00,5.52276,5.52413,5.51799,5.52041,387000000.0
2007-06-28 13:30:00,5.51889,5.52176,5.51827,5.52124,381000000.0
2007-06-28 14:00:00,5.52062,5.52217,5.51688,5.51875,356000000.0
2007-06-28 14:30:00,5.51876,5.52233,5.51754,5.52193,440000000.0
2007-06-28 15:00:00,5.52194,5.52194,5.51834,5.51978,388000000.0
2007-06-28 15:30:00,5.5193,5.5213,5.51748,5.52007,370000000.0
2007-06-28 16:00:00,5.51954,5.52151,5.51789,5.52127,380000000.0
2007-06-28 16:30:00,5.51954,5.52296,5.51936,5.52065,402000000.0
2007-06-28 17:00:00,5.52098,5.52168,5.51902,5.52029,367000000.0
2007-06-28 17:30:00,5.51961,5.52213,5.51816,5.52043,389000000.0
2007-06-28 18:00:00,5.52041,5.52218,5.51926,5.52178,446000000.0
2007-06-28 18:30:00,5.52037,5.5235,5.51985,5.52203,409000000.0
2007-06-28 19:00:00,5.52221,5.52619,5.52076,5.52617,403000000.0
2007-06-28 19:30:00,5.52557,5.52791,5.52406,5.52648,375000000.0
2007-06-28 20:00:00,5.52755,5.53015,5.52362,5.5249,367000000.0
2007-06-28 20:30:00,5.52611,5.53429,5.52524,5.53308,433000000.0
2007-06-28 21:00:00,5.53388,5.5378,5.53169,5.53522,390000000.0
2007-06-28 21:30:00,5.53572,5.53576,5.53155,5.53175,439000000.0
2007-06-28 22:00:00,5.53198,5.53343,5.52987,5.5305,424000000.0
2007-06-28 22:30:00,5.53039,5.53136,5.52543,5.52645,405000000.0
2007-06-28 23:00:00,5.52729,5.53006,5.52538,5.52972,383000000.0
2007-06-28 23:30:00,5.52901,5.53035,5.52673,5.52832,385000000.0
2007-06-29 00:00:00,5.52721,5.53053,5.52696,5.52757,400000000.0
2007-06-29 00:30:00,5.52811,5.5295,5.52673,5.52809,398000000.0
2007-06-29 01:00:00,5.52824,5.53099,5.52706,5.52902,404000000.0
2007-06-29 01:30:00,5.52853,5.53286,5.5279,5.53098,419000000.0
2007-06-29 02:00:00,5.53115,5.53314,5.53016,5.53131,407000000.0
2007-06-29 02:30:00,5.53114,5.53224,5.52903,5.52997,380000000.0
2007-06-29 03:00:00,5.53,5.53309,5.52968,5.53182,394000000.0
2007-06-29 03:30:00,5.53177,5.53394,5.5308,5.53229,386000000.0
2007-06-29 04:00:00,5.53227,5.53425,5.53142,5.53352,433000000.0
2007-06-29 04:30:00,5.53323,5.53507,5.53259,5.5343,389000000.0
2007-06-29 05:00:00,5.53414,5.53414,5.53017,5.53165,381000000.0
2007-06-29 05:30:00,5.53082,5.53323,5.5268,5.53061,411000000.0
2007-06-29 06:00:00,5.53177,5.5332,5.52992,5.5308,408000000.0
2007-06-29 06:30:00,5.53134,5.53141,5.52767,5.52874,378000000.0
2007-06-29 07:00:00,5.52921,5.53102,5.52699,5.52853,412000000.0
2007-06-29 07:30:00,5.52899,5.52971,5.52182,5.5264,390000000.0
2007-06-29 08:00:00,5.52683,5.53028,5.5243,5.52809,408000000.0
2007-06-29 08:30:00,5.52699,5.53001,5.52524,5.52566,409000000.0
2007-06-29 09:00:00,5.52577,5.53037,5.52299,5.52892,408000000.0
2007-06-29 09:30:00,5.52725,5.53033,5.52678,5.52919,394000000.0
2007-06-29 10:00:00,5.52874,5.53019,5.5242,5.5257,415000000.0
2007-06-29 10:30:00,5.526,5.52778,5.52244,5.52346,380000000.0
2007-06-29 11:00:00,5.52292,5.52475,5.52014,5.52171,394000000.0
2007-06-29 11:30:00,5.51969,5.52144,5.51116,5.51328,377000000.0
2007-06-29 12:00:00,5.51217,5.51347,5.50534,5.50857,412000000.0
2007-06-29 12:30:00,5.50756,5.50897,5.50318,5.50833,403000000.0
2007-06-29 13:00:00,5.50831,5.51101,5.50618,5.50772,387000000.0
2007-06-29 13:30:00,5.50903,5.50953,5.50407,5.50842,381000000.0
2007-06-29 14:00:00,5.50858,5.50864,5.49868,5.50079,356000000.0
2007-06-29 14:30:00,5.50116,5.50496,5.49941,5.50255,440000000.0
2007-06-29 15:00:00,5.50013,5.50258,5.49663,5.49914,388000000.0
2007-06-29 15:30:00,5.50056,5.50294,5.49721,5.50038,370000000.0
2007-06-29 16:00:00,5.49955,5.50375,5.49817,5.50091,380000000.0
2007-06-29 16:30:00,5.50211,5.50446,5.49935,5.50372,402000000.0
2007-06-29 17:00:00,5.5049,5.5049,5.49939,5.50161,367000000.0
2007-06-29 17:30:00,5.50098,5.504,5.49732,5.49816,389000000.0
2007-06-29 18:00:00,5.49859,5.49889,5.49235,5.49249,446000000.0
2007-06-29 18:30:00,5.49326,5.49805,5.48946,5.4902,409000000.0
2007-06-29 19:00:00,5.48923,5.4961,5.4889,5.49499,403000000.0
2007-06-29 19:30:00,5.49446,5.49463,5.48974,5.49259,375000000.0
2007-06-29 20:00:00,5.49218,5.4957,5.49071,5.49397,367000000.0
2007-06-29 20:30:00,5.49472,5.49607,5.49189,5.49204,433000000.0
2007-06-29 21:00:00,5.492,5.49303,5.48996,5.49148,390000000.0
2007-06-29 21:30:00,5.49151,5.49465,5.49009,5.49245,439000000.0
2007-06-29 22:00:00,5.49196,5.49319,5.4903,5.49224,424000000.0
2007-06-29 22:30:00,5.49308,5.49312,5.48857,5.48889,405000000.0
2007-07-02 02:00:00,5.4905,5.49247,5.48885,5.49051,419000000.0
2007-07-02 02:30:00,5.49051,5.49284,5.48944,5.49209,404000000.0
2007-07-02 03:00:00,5.4926,5.49441,5.49158,5.49282,398000000.0
2007-07-02 03:30:00,5.49224,5.49425,5.49167,5.49228,400000000.0
2007-07-02 04:00:00,5.49228,5.49248,5.48897,5.49126,385000000.0
2007-07-02 04:30:00,5.49134,5.49219,5.48882,5.4916,383000000.0
2007-07-02 05:00:00,5.49165,5.4928,5.48858,5.49088,405000000.0
2007-07-02 05:30:00,5.49205,5.49283,5.49024,5.49283,424000000.0
2007-07-02 06:00:00,5.4928,5.49335,5.48863,5.49304,439000000.0
2007-07-02 06:30:00,5.49253,5.49629,5.49163,5.49249,390000000.0
2007-07-02 07:00:00,5.49396,5.4972,5.48923,5.49062,433000000.0
2007-07-02 07:30:00,5.49061,5.49909,5.48696,5.4903,367000000.0
2007-07-02 08:00:00,5.49121,5.49121,5.4866,5.49053,375000000.0
2007-07-02 08:30:00,5.48906,5.49276,5.48786,5.4908,403000000.0
2007-07-02 09:00:00,5.49051,5.49112,5.48443,5.48708,409000000.0
2007-07-02 09:30:00,5.48608,5.48792,5.4771,5.48073,446000000.0
2007-07-02 10:00:00,5.48007,5.48475,5.47416,5.47541,389000000.0
2007-07-02 10:30:00,5.47501,5.47817,5.47284,5.4768,367000000.0
2007-07-02 11:00:00,5.47658,5.4784,5.47219,5.47595,402000000.0
2007-07-02 11:30:00,5.47563,5.47714,5.46974,5.47026,380000000.0
2007-07-02 12:00:00,5.4703,5.4727,5.46869,5.46934,370000000.0
2007-07-02 12:30:00,5.47121,5.47415,5.46957,5.47344,388000000.0
2007-07-02 13:00:00,5.4732,5.47538,5.47088,5.472,440000000.0
2007-07-02 13:30:00,5.47204,5.47396,5.46668,5.46845,356000000.0
2007-07-02 14:00:00,5.46914,5.47245,5.46668,5.46798,381000000.0
2007-07-02 14:30:00,5.46755,5.4694,5.46302,5.46356,387000000.0
2007-07-02 15:00:00,5.46431,5.46729,5.4623,5.46518,403000000.0
2007-07-02 15:30:00,5.46538,5.46743,5.46222,5.46531,412000000.0
2007-07-02 16:00:00,5.46599,5.46823,5.45737,5.45839,377000000.0
2007-07-02 16:30:00,5.45791,5.46038,5.45286,5.45394,394000000.0
2007-07-02 17:00:00,5.45313,5.45788,5.45222,5.45482,380000000.0
2007-07-02 17:30:00,5.4543,5.45587,5.45069,5.4553,415000000.0
2007-07-02 18:00:00,5.4543,5.45616,5.44958,5.4514,394000000.0
2007-07-02 18:30:00,5.45114,5.45353,5.4494,5.4517,408000000.0
2007-07-02 19:00:00,5.45302,5.4554,5.45103,5.4553,409000000.0
2007-07-02 19:30:00,5.45464,5.45712,5.45354,5.45643,408000000.0
2007-07-02 20:00:00,5.45614,5.45884,5.45494,5.45614,390000000.0
2007-07-02 20:30:00,5.45691,5.45763,5.45424,5.45496,412000000.0
2007-07-02 21:00:00,5.4552,5.45701,5.45455,5.45645,378000000.0
2007-07-02 21:30:00,5.4568,5.45775,5.45485,5.45645,408000000.0
2007-07-02 22:00:00,5.4562,5.45729,5.45466,5.45565,411000000.0
2007-07-02 22:30:00,5.45639,5.45656,5.45398,5.45569,381000000.0
2007-07-02 23:00:00,5.4563,5.45656,5.4536,5.4542,389000000.0
2007-07-02 23:30:00,5.45447,5.45474,5.45086,5.45211,433000000.0
2007-07-03 00:00:00,5.45217,5.45292,5.45029,5.45148,386000000.0
2007-07-03 00:30:00,5.45174,5.45314,5.45065,5.45238,394000000.0
2007-07-03 01:00:00,5.45239,5.4584,5.45195,5.45788,380000000.0
2007-07-03 01:30:00,5.45796,5.45946,5.45534,5.45667,407000000.0
2007-07-03 02:00:00,5.45703,5.4586,5.45494,5.45697,419000000.0
2007-07-03 02:30:00,5.45702,5.4578,5.45438,5.45736,404000000.0
2007-07-03 03:00:00,5.45751,5.45997,5.45511,5.4557,398000000.0
2007-07-03 03:30:00,5.45525,5.45747,5.45363,5.45425,400000000.0
2007-07-03 04:00:00,5.45421,5.45837,5.45421,5.45687,385000000.0
2007-07-03 04:30:00,5.45689,5.45802,5.45494,5.45638,383000000.0
2007-07-03 05:00:00,5.45617,5.45853,5.45453,5.45684,405000000.0
2007-07-03 05:30:00,5.45668,5.45846,5.45451,5.45638,424000000.0
2007-07-03 06:00:00,5.45605,5.45827,5.45477,5.45754,439000000.0
2007-07-03 06:30:00,5.45668,5.45866,5.45614,5.4577,390000000.0
2007-07-03 07:00:00,5.45721,5.45804,5.45366,5.45613,433000000.0
2007-07-03 07:30:00,5.45528,5.46397,5.452,5.45714,367000000.0
2007-07-03 08:00:00,5.45581,5.45685,5.45192,5.45419,375000000.0
2007-07-03 08:30:00,5.45311,5.45537,5.45099,5.45341,403000000.0
2007-07-03 09:00:00,5.45231,5.46166,5.45224,5.45908,409000000.0
2007-07-03 09:30:00,5.45815,5.46628,5.45791,5.46589,446000000.0
2007-07-03 10:00:00,5.46507,5.46827,5.46081,5.46149,389000000.0
2007-07-03 10:30:00,5.46211,5.4652,5.45985,5.46419,367000000.0
2007-07-03 11:00:00,5.46441,5.46472,5.46102,5.46433,402000000.0
2007-07-03 11:30:00,5.46372,5.46392,5.46027,5.46392,380000000.0
2007-07-03 12:00:00,5.46392,5.46688,5.46256,5.46424,370000000.0
2007-07-03 12:30:00,5.46553,5.47196,5.46484,5.46933,388000000.0
2007-07-03 13:00:00,5.46941,5.47023,5.46236,5.46454,440000000.0
2007-07-03 13:30:00,5.46547,5.4666,5.46304,5.4655,356000000.0
2007-07-03 14:00:00,5.46385,5.4659,5.45877,5.4608,381000000.0
2007-07-03 14:30:00,5.45989,5.46102,5.45586,5.46007,387000000.0
2007-07-03 15:00:00,5.46018,5.46126,5.45782,5.45834,403000000.0
2007-07-03 15:30:00,5.46022,5.46193,5.45551,5.46033,412000000.0
2007-07-03 16:00:00,5.46025,5.46621,5.45742,5.46521,377000000.0
2007-07-03 16:30:00,5.4657,5.46664,5.46012,5.46012,394000000.0
2007-07-03 17:00:00,5.46017,5.46243,5.45893,5.46082,380000000.0
2007-07-03 17:30:00,5.46086,5.46086,5.45809,5.45972,415000000.0
2007-07-03 18:00:00,5.45958,5.46053,5.45631,5.45789,394000000.0
2007-07-03 18:30:00,5.45897,5.4601,5.45703,5.45705,408000000.0
2007-07-03 19:00:00,5.45779,5.4616,5.4568,5.45999,409000000.0
2007-07-03 19:30:00,5.45944,5.4615,5.45841,5.46047,408000000.0
2007-07-03 20:00:00,5.46047,5.46305,5.45903,5.46091,390000000.0
2007-07-03 20:30:00,5.46003,5.46532,5.46001,5.46317,412000000.0
2007-07-03 21:00:00,5.46315,5.46505,5.46031,5.46163,378000000.0
2007-07-03 21:30:00,5.46086,5.46249,5.45905,5.46036,408000000.0
2007-07-03 22:00:00,5.46003,5.46168,5.45924,5.46134,411000000.0
2007-07-03 22:30:00,5.46044,5.46333,5.45911,5.46209,381000000.0
2007-07-03 23:00:00,5.46258,5.46258,5.4595,5.46087,389000000.0
2007-07-03 23:30:00,5.46112,5.46264,5.46025,5.46174,433000000.0
2007-07-04 00:00:00,5.46176,5.46282,5.46009,5.46132,386000000.0
2007-07-04 00:30:00,5.4604,5.46179,5.45942,5.46069,394000000.0
2007-07-04 01:00:00,5.46062,5.46213,5.45935,5.4611,380000000.0
2007-07-04 01:30:00,5.46141,5.46291,5.45998,5.46165,407000000.0
2007-07-04 02:00:00,5.46221,5.46331,5.46054,5.46108,419000000.0
2007-07-04 02:30:00,5.46257,5.46317,5.46014,5.46164,404000000.0
2007-07-04 03:00:00,5.46213,5.4627,5.45965,5.46047,398000000.0
2007-07-04 03:30:00,5.45992,5.46105,5.45834,5.45917,400000000.0
2007-07-04 04:00:00,5.45936,5.46249,5.45748,5.45873,385000000.0
2007-07-04 04:30:00,5.45837,5.46174,5.45812,5.4594,383000000.0
2007-07-04 05:00:00,5.46033,5.46169,5.45829,5.45966,405000000.0
2007-07-04 05:30:00,5.45891,5.46033,5.45759,5.45918,424000000.0
2007-07-04 06:00:00,5.45952,5.46225,5.45776,5.45909,439000000.0
2007-07-04 06:30:00,5.4603,5.46109,5.45876,5.45967,390000000.0
2007-07-04 07:00:00,5.46004,5.46213,5.45776,5.45934,433000000.0
2007-07-04 07:30:00,5.45944,5.45968,5.45612,5.45721,367000000.0
2007-07-04 08:00:00,5.45725,5.45755,5.45268,5.45451,375000000.0
2007-07-04 08:30:00,5.45349,5.45818,5.45183,5.45659,403000000.0
2007-07-04 09:00:00,5.45581,5.45757,5.4534,5.45733,409000000.0
2007-07-04 09:30:00,5.45736,5.45951,5.45502,5.4562,446000000.0
2007-07-04 10:00:00,5.45625,5.46028,5.45558,5.46028,389000000.0
2007-07-04 10:30:00,5.46049,5.46082,5.4573,5.45876,367000000.0
2007-07-04 11:00:00,5.45877,5.46003,5.45604,5.45743,402000000.0
2007-07-04 11:30:00,5.45807,5.4583,5.45523,5.45739,380000000.0
2007-07-04 12:00:00,5.45673,5.4584,5.45534,5.45706,370000000.0
2007-07-04 12:30:00,5.45659,5.46175,5.45538,5.46161,388000000.0
2007-07-04 13:00:00,5.46215,5.46215,5.45729,5.4584,440000000.0
2007-07-04 13:30:00,5.45758,5.45995,5.45665,5.45726,356000000.0
2007-07-04 14:00:00,5.45734,5.45935,5.45573,5.45853,381000000.0
2007-07-04 14:30:00,5.45837,5.45951,5.45652,5.45853,387000000.0
2007-07-04 15:00:00,5.45728,5.45941,5.45657,5.45859,403000000.0
2007-07-04 15:30:00,5.45841,5.4586,5.45561,5.45726,412000000.0
2007-07-04 16:00:00,5.45627,5.45857,5.45548,5.45663,377000000.0
2007-07-04 16:30:00,5.4565,5.45949,5.45504,5.45644,394000000.0
2007-07-04 17:00:00,5.45611,5.45691,5.45378,5.45565,380000000.0
2007-07-04 17:30:00,5.45552,5.45738,5.45434,5.45673,415000000.0
2007-07-04 18:00:00,5.45609,5.45773,5.45486,5.4552,394000000.0
2007-07-04 18:30:00,5.45642,5.45672,5.45373,5.45581,408000000.0
2007-07-04 19:00:00,5.45613,5.46117,5.45516,5.46031,409000000.0
2007-07-04 19:30:00,5.46053,5.46111,5.45833,5.45967,408000000.0
2007-07-04 20:00:00,5.46029,5.46083,5.45816,5.45852,390000000.0
2007-07-04 20:30:00,5.45784,5.45998,5.4578,5.45882,412000000.0
2007-07-04 21:00:00,5.46014,5.46059,5.45825,5.46004,378000000.0
2007-07-04 21:30:00,5.46013,5.46069,5.45855,5.46069,408000000.0
2007-07-04 22:00:00,5.4602,5.46108,5.45903,5.46027,411000000.0
2007-07-04 22:30:00,5.45968,5.46079,5.45795,5.46065,381000000.0
2007-07-04 23:00:00,5.45927,5.46106,5.45886,5.45997,389000000.0
2007-07-04 23:30:00,5.45991,5.46075,5.45882,5.46019,433000000.0
2007-07-05 00:00:00,5.45955,5.46031,5.45824,5.45999,386000000.0
2007-07-05 00:30:00,5.45921,5.46115,5.45838,5.45978,394000000.0
2007-07-05 01:00:00,5.45867,5.45999,5.45756,5.45827,380000000.0
2007-07-05 01:30:00,5.45789,5.46026,5.45696,5.45818,407000000.0
2007-07-05 02:00:00,5.45816,5.46217,5.45686,5.46217,419000000.0
2007-07-05 02:30:00,5.46226,5.46332,5.46051,5.46205,404000000.0
2007-07-05 03:00:00,5.46208,5.4629,5.4605,5.46135,398000000.0
2007-07-05 03:30:00,5.46136,5.46331,5.46105,5.46287,400000000.0
2007-07-05 04:00:00,5.46236,5.46296,5.46008,5.46027,385000000.0
2007-07-05 04:30:00,5.46147,5.46178,5.45871,5.45994,383000000.0
2007-07-05 05:00:00,5.45974,5.46143,5.4588,5.45949,405000000.0
2007-07-05 05:30:00,5.46063,5.4612,5.45837,5.45971,424000000.0
2007-07-05 06:00:00,5.46038,5.46093,5.45863,5.45983,439000000.0
2007-07-05 06:30:00,5.45982,5.4612,5.45884,5.4597,390000000.0
2007-07-05 07:00:00,5.4595,5.46034,5.45752,5.45809,433000000.0
2007-07-05 07:30:00,5.45846,5.46072,5.45028,5.45875,367000000.0
2007-07-05 08:00:00,5.45989,5.46071,5.45048,5.45979,375000000.0
2007-07-05 08:30:00,5.45935,5.46364,5.45828,5.46107,403000000.0
2007-07-05 09:00:00,5.4603,5.46067,5.45633,5.45881,409000000.0
2007-07-05 09:30:00,5.45904,5.45959,5.44677,5.44898,446000000.0
2007-07-05 10:00:00,5.44842,5.44902,5.44462,5.44774,389000000.0
2007-07-05 10:30:00,5.44715,5.44975,5.44626,5.44682,367000000.0
2007-07-05 11:00:00,5.44754,5.44936,5.44484,5.44653,402000000.0
2007-07-05 11:30:00,5.44707,5.44783,5.44116,5.44506,380000000.0
2007-07-05 12:00:00,5.44664,5.4492,5.4453,5.44737,370000000.0
2007-07-05 12:30:00,5.44722,5.44897,5.44567,5.44732,388000000.0
2007-07-05 13:00:00,5.44766,5.45251,5.44433,5.44715,440000000.0
2007-07-05 13:30:00,5.44806,5.45318,5.44696,5.4476,356000000.0
2007-07-05 14:00:00,5.4473,5.45174,5.4466,5.44925,381000000.0
2007-07-05 14:30:00,5.44863,5.4543,5.44656,5.45381,387000000.0
2007-07-05 15:00:00,5.4519,5.46142,5.45138,5.46039,403000000.0
2007-07-05 15:30:00,5.46074,5.46448,5.45896,5.46155,412000000.0
2007-07-05 16:00:00,5.46244,5.4724,5.46162,5.46894,377000000.0
2007-07-05 16:30:00,5.46917,5.47409,5.46567,5.46689,394000000.0
2007-07-05 17:00:00,5.4659,5.47073,5.46157,5.46808,380000000.0
2007-07-05 17:30:00,5.46778,5.47195,5.46501,5.46837,415000000.0
2007-07-05 18:00:00,5.4676,5.46986,5.46667,5.46753,394000000.0
2007-07-05 18:30:00,5.46852,5.46881,5.46389,5.46602,408000000.0
2007-07-05 19:00:00,5.46544,5.46784,5.46355,5.46414,409000000.0
2007-07-05 19:30:00,5.46482,5.46651,5.46414,5.4664,408000000.0
2007-07-05 20:00:00,5.466,5.46704,5.46358,5.46534,390000000.0
2007-07-05 20:30:00,5.46544,5.46694,5.46374,5.46601,412000000.0
2007-07-05 21:00:00,5.46646,5.46747,5.46415,5.4658,378000000.0
2007-07-05 21:30:00,5.46571,5.46662,5.46375,5.46513,408000000.0
2007-07-05 22:00:00,5.46491,5.46578,5.46315,5.46463,411000000.0
2007-07-05 22:30:00,5.46512,5.46703,5.46424,5.46652,381000000.0
2007-07-05 23:00:00,5.46637,5.46723,5.46508,5.46591,389000000.0
2007-07-05 23:30:00,5.46646,5.46904,5.46461,5.46768,433000000.0
2007-07-06 00:00:00,5.46781,5.4689,5.46592,5.46816,386000000.0
2007-07-06 00:30:00,5.46745,5.46948,5.46565,5.46695,394000000.0
2007-07-06 01:00:00,5.46694,5.46905,5.466,5.46779,380000000.0
2007-07-06 01:30:00,5.46766,5.47003,5.46699,5.46745,407000000.0
2007-07-06 02:00:00,5.46802,5.46835,5.46492,5.46633,419000000.0
2007-07-06 02:30:00,5.46598,5.46839,5.46584,5.46698,404000000.0
2007-07-06 03:00:00,5.46674,5.46897,5.46608,5.46629,398000000.0
2007-07-06 03:30:00,5.46605,5.4679,5.4656,5.46668,400000000.0
2007-07-06 04:00:00,5.46698,5.46777,5.46542,5.46552,385000000.0
2007-07-06 04:30:00,5.46682,5.46782,5.46546,5.46687,383000000.0
2007-07-06 05:00:00,5.46683,5.46796,5.46518,5.46609,405000000.0
2007-07-06 05:30:00,5.46618,5.46728,5.46497,5.46578,424000000.0
2007-07-06 06:00:00,5.46572,5.46888,5.46444,5.46761,439000000.0
2007-07-06 06:30:00,5.4682,5.46897,5.46642,5.46874,390000000.0
2007-07-06 07:00:00,5.46861,5.46942,5.46261,5.4692,433000000.0
2007-07-06 07:30:00,5.46891,5.47386,5.46382,5.47298,367000000.0
2007-07-06 08:00:00,5.47191,5.47304,5.46894,5.47115,375000000.0
2007-07-06 08:30:00,5.47203,5.47454,5.46711,5.46786,403000000.0
2007-07-06 09:00:00,5.46821,5.47274,5.46663,5.47053,409000000.0
2007-07-06 09:30:00,5.47014,5.47214,5.4687,5.47001,446000000.0
2007-07-06 10:00:00,5.46918,5.47129,5.46568,5.46688,389000000.0
2007-07-06 10:30:00,5.46652,5.469,5.46513,5.46755,367000000.0
2007-07-06 11:00:00,5.46738,5.46876,5.46553,5.46657,402000000.0
2007-07-06 11:30:00,5.46809,5.46935,5.46557,5.46809,380000000.0
2007-07-06 12:00:00,5.46621,5.47097,5.46594,5.46897,370000000.0
2007-07-06 12:30:00,5.46922,5.46926,5.46593,5.46805,388000000.0
2007-07-06 13:00:00,5.46867,5.47116,5.46594,5.47116,440000000.0
2007-07-06 13:30:00,5.47021,5.47258,5.4687,5.47064,356000000.0
2007-07-06 14:00:00,5.47022,5.47064,5.46323,5.46589,381000000.0
2007-07-06 14:30:00,5.46619,5.47805,5.46573,5.46861,387000000.0
2007-07-06 15:00:00,5.46682,5.47577,5.45881,5.46098,403000000.0
2007-07-06 15:30:00,5.4613,5.46561,5.46039,5.46302,412000000.0
2007-07-06 16:00:00,5.46176,5.46396,5.44859,5.45099,377000000.0
2007-07-06 16:30:00,5.44984,5.4543,5.44889,5.45299,394000000.0
2007-07-06 17:00:00,5.45296,5.45321,5.44909,5.45156,380000000.0
2007-07-06 17:30:00,5.45177,5.45773,5.45015,5.45425,415000000.0
2007-07-06 18:00:00,5.45548,5.45722,5.45392,5.45607,394000000.0
2007-07-06 18:30:00,5.45715,5.45753,5.45378,5.45462,408000000.0
2007-07-06 19:00:00,5.45369,5.45722,5.45312,5.4565,409000000.0
2007-07-06 19:30:00,5.45643,5.45699,5.45423,5.45543,408000000.0
2007-07-06 20:00:00,5.4558,5.45717,5.45472,5.45628,390000000.0
2007-07-06 20:30:00,5.45553,5.45782,5.45466,5.45631,412000000.0
2007-07-06 21:00:00,5.45667,5.4572,5.45486,5.45611,378000000.0
2007-07-06 21:30:00,5.45568,5.45645,5.45356,5.45514,408000000.0
2007-07-06 22:00:00,5.4541,5.45552,5.45271,5.45325,411000000.0
2007-07-06 22:30:00,5.45303,5.45541,5.45168,5.4528,381000000.0
2007-07-09 02:00:00,5.45333,5.45621,5.45314,5.45606,419000000.0
2007-07-09 02:30:00,5.45549,5.45658,5.45391,5.45567,404000000.0
2007-07-09 03:00:00,5.45538,5.45864,5.45452,5.45673,398000000.0
2007-07-09 03:30:00,5.45785,5.45815,5.45551,5.45765,400000000.0
2007-07-09 04:00:00,5.45779,5.45883,5.45552,5.45552,385000000.0
2007-07-09 04:30:00,5.45709,5.45834,5.45554,5.4576,383000000.0
2007-07-09 05:00:00,5.45765,5.45805,5.45559,5.45661,405000000.0
2007-07-09 05:30:00,5.45665,5.45737,5.45356,5.45416,424000000.0
2007-07-09 06:00:00,5.45479,5.45697,5.45399,5.45675,439000000.0
2007-07-09 06:30:00,5.4568,5.45736,5.45443,5.45575,390000000.0
2007-07-09 07:00:00,5.456,5.45705,5.45475,5.45626,433000000.0
2007-07-09 07:30:00,5.45568,5.4608,5.45439,5.45645,367000000.0
2007-07-09 08:00:00,5.45526,5.46136,5.45501,5.46076,375000000.0
2007-07-09 08:30:00,5.46031,5.46098,5.45469,5.45489,403000000.0
2007-07-09 09:00:00,5.45588,5.45742,5.44911,5.45025,409000000.0
2007-07-09 09:30:00,5.44973,5.45666,5.44923,5.45599,446000000.0
2007-07-09 10:00:00,5.4562,5.45708,5.45433,5.456,389000000.0
2007-07-09 10:30:00,5.45646,5.45722,5.4511,5.45147,367000000.0
2007-07-09 11:00:00,5.45086,5.45595,5.44961,5.45149,402000000.0
2007-07-09 11:30:00,5.45246,5.45338,5.45,5.45185,380000000.0
2007-07-09 12:00:00,5.45026,5.45444,5.45025,5.4542,370000000.0
2007-07-09 12:30:00,5.4538,5.4551,5.4513,5.4532,388000000.0
2007-07-09 13:00:00,5.45383,5.45487,5.45079,5.45268,440000000.0
2007-07-09 13:30:00,5.45192,5.45424,5.45097,5.45316,356000000.0
2007-07-09 14:00:00,5.45359,5.45772,5.45223,5.45528,381000000.0
2007-07-09 14:30:00,5.45645,5.45737,5.45377,5.45548,387000000.0
2007-07-09 15:00:00,5.45518,5.45832,5.45415,5.45593,403000000.0
2007-07-09 15:30:00,5.45589,5.45628,5.45166,5.45354,412000000.0
2007-07-09 16:00:00,5.45472,5.45697,5.45297,5.45456,377000000.0
2007-07-09 16:30:00,5.455,5.4552,5.45052,5.45326,394000000.0
2007-07-09 17:00:00,5.45446,5.45623,5.45133,5.45371,380000000.0
2007-07-09 17:30:00,5.45458,5.45652,5.4528,5.45522,415000000.0
2007-07-09 18:00:00,5.45547,5.45628,5.45389,5.45518,394000000.0
2007-07-09 18:30:00,5.45579,5.45793,5.45325,5.45515,408000000.0
2007-07-09 19:00:00,5.45452,5.45664,5.45376,5.45531,409000000.0
2007-07-09 19:30:00,5.45477,5.45686,5.45435,5.45554,408000000.0
2007-07-09 20:00:00,5.45657,5.45722,5.45399,5.45588,390000000.0
2007-07-09 20:30:00,5.45591,5.45599,5.45325,5.45374,412000000.0
2007-07-09 21:00:00,5.45536,5.45606,5.45309,5.45575,378000000.0
2007-07-09 21:30:00,5.455,5.45649,5.45345,5.45628,408000000.0
2007-07-09 22:00:00,5.45485,5.45689,5.45405,5.45494,411000000.0
2007-07-09 22:30:00,5.45567,5.45722,5.45203,5.45321,381000000.0
2007-07-09 23:00:00,5.45232,5.45404,5.44963,5.45067,389000000.0
2007-07-09 23:30:00,5.45043,5.45261,5.44921,5.45261,433000000.0
2007-07-10 00:00:00,5.45268,5.45611,5.45268,5.45436,386000000.0
2007-07-10 00:30:00,5.45405,5.45597,5.45355,5.45448,394000000.0
2007-07-10 01:00:00,5.45498,5.45638,5.45393,5.45505,380000000.0
2007-07-10 01:30:00,5.45492,5.45654,5.45375,5.45488,407000000.0
2007-07-10 02:00:00,5.45478,5.45638,5.45256,5.45406,419000000.0
2007-07-10 02:30:00,5.4538,5.45652,5.45285,5.4552,404000000.0
2007-07-10 03:00:00,5.45643,5.45803,5.45484,5.45567,398000000.0
2007-07-10 03:30:00,5.45725,5.4576,5.45444,5.45751,400000000.0
2007-07-10 04:00:00,5.45715,5.45849,5.45579,5.45694,385000000.0
2007-07-10 04:30:00,5.45741,5.45841,5.45558,5.45672,383000000.0
2007-07-10 05:00:00,5.45707,5.45707,5.45482,5.45576,405000000.0
2007-07-10 05:30:00,5.4555,5.45793,5.45452,5.45744,424000000.0
2007-07-10 06:00:00,5.45679,5.45927,5.45613,5.45749,439000000.0
2007-07-10 06:30:00,5.4576,5.46131,5.45573,5.4612,390000000.0
2007-07-10 07:00:00,5.4612,5.46697,5.45958,5.46165,433000000.0
2007-07-10 07:30:00,5.46136,5.46331,5.4573,5.46125,367000000.0
2007-07-10 08:00:00,5.46127,5.46349,5.45886,5.46184,375000000.0
2007-07-10 08:30:00,5.46056,5.46325,5.45663,5.45856,403000000.0
2007-07-10 09:00:00,5.45844,5.45889,5.45103,5.45314,409000000.0
2007-07-10 09:30:00,5.45284,5.45538,5.45023,5.45221,446000000.0
2007-07-10 10:00:00,5.45215,5.4539,5.44342,5.44487,389000000.0
2007-07-10 10:30:00,5.44553,5.4468,5.44185,5.44462,367000000.0
2007-07-10 11:00:00,5.4456,5.44694,5.44352,5.44508,402000000.0
2007-07-10 11:30:00,5.44689,5.44758,5.43971,5.44112,380000000.0
2007-07-10 12:00:00,5.44199,5.44578,5.43841,5.44367,370000000.0
2007-07-10 12:30:00,5.445,5.44675,5.44249,5.44663,388000000.0
2007-07-10 13:00:00,5.44542,5.44655,5.44323,5.44423,440000000.0
2007-07-10 13:30:00,5.44511,5.44553,5.4394,5.44153,356000000.0
2007-07-10 14:00:00,5.44147,5.4429,5.43288,5.43912,381000000.0
2007-07-10 14:30:00,5.43939,5.44033,5.43658,5.43882,387000000.0
2007-07-10 15:00:00,5.44016,5.44096,5.42524,5.43098,403000000.0
2007-07-10 15:30:00,5.43062,5.43107,5.41835,5.41982,412000000.0
2007-07-10 16:00:00,5.4214,5.42255,5.41703,5.41992,377000000.0
2007-07-10 16:30:00,5.41921,5.41954,5.4084,5.41528,394000000.0
2007-07-10 17:00:00,5.41638,5.41936,5.41307,5.41668,380000000.0
2007-07-10 17:30:00,5.41711,5.41947,5.41337,5.41863,415000000.0
2007-07-10 18:00:00,5.41819,5.41863,5.41517,5.41589,394000000.0
2007-07-10 18:30:00,5.4175,5.42152,5.41621,5.41898,408000000.0
2007-07-10 19:00:00,5.41979,5.42367,5.41593,5.41647,409000000.0
2007-07-10 19:30:00,5.41779,5.42002,5.41531,5.41608,408000000.0
2007-07-10 20:00:00,5.41636,5.41777,5.41374,5.41518,390000000.0
2007-07-10 20:30:00,5.41493,5.4171,5.41158,5.4126,412000000.0
2007-07-10 21:00:00,5.41218,5.41368,5.41072,5.4122,378000000.0
2007-07-10 21:30:00,5.41159,5.41346,5.41073,5.412,408000000.0
2007-07-10 22:00:00,5.41082,5.41344,5.40769,5.40886,411000000.0
2007-07-10 22:30:00,5.40838,5.4124,5.40416,5.40504,381000000.0
2007-07-10 23:00:00,5.40557,5.41335,5.40362,5.40423,389000000.0
2007-07-10 23:30:00,5.40487,5.41229,5.39063,5.3962,433000000.0
2007-07-11 00:00:00,5.39546,5.40069,5.39477,5.39874,386000000.0
2007-07-11 00:30:00,5.39921,5.40324,5.39798,5.39876,394000000.0
2007-07-11 01:00:00,5.3999,5.40572,5.39969,5.40124,380000000.0
2007-07-11 01:30:00,5.40163,5.40719,5.40033,5.40719,407000000.0
2007-07-11 02:00:00,5.40693,5.41003,5.40552,5.40852,419000000.0
2007-07-11 02:30:00,5.40927,5.40958,5.40545,5.40639,404000000.0
2007-07-11 03:00:00,5.40585,5.40828,5.4047,5.40618,398000000.0
2007-07-11 03:30:00,5.40527,5.40872,5.40527,5.40837,400000000.0
2007-07-11 04:00:00,5.40927,5.41175,5.40608,5.40772,385000000.0
2007-07-11 04:30:00,5.40771,5.4112,5.40634,5.40962,383000000.0
2007-07-11 05:00:00,5.40796,5.41211,5.4073,5.40833,405000000.0
2007-07-11 05:30:00,5.40804,5.41069,5.40612,5.40927,424000000.0
2007-07-11 06:00:00,5.40932,5.40995,5.40532,5.40692,439000000.0
2007-07-11 06:30:00,5.40694,5.41032,5.4055,5.40739,390000000.0
2007-07-11 07:00:00,5.40795,5.40935,5.4044,5.40802,433000000.0
2007-07-11 07:30:00,5.40798,5.40851,5.39945,5.40229,367000000.0
2007-07-11 08:00:00,5.40199,5.40677,5.40064,5.40313,375000000.0
2007-07-11 08:30:00,5.40383,5.40897,5.4025,5.40624,403000000.0
2007-07-11 09:00:00,5.40578,5.40933,5.40275,5.40432,409000000.0
2007-07-11 09:30:00,5.40514,5.41023,5.40334,5.40759,446000000.0
2007-07-11 10:00:00,5.40608,5.40921,5.40472,5.40666,389000000.0
2007-07-11 10:30:00,5.40595,5.41,5.40595,5.4086,367000000.0
2007-07-11 11:00:00,5.40761,5.41109,5.40752,5.41048,402000000.0
2007-07-11 11:30:00,5.41071,5.41174,5.40147,5.40217,380000000.0
2007-07-11 12:00:00,5.40215,5.40871,5.39996,5.40448,370000000.0
2007-07-11 12:30:00,5.40537,5.40826,5.4011,5.40439,388000000.0
2007-07-11 13:00:00,5.40429,5.4045,5.3972,5.3986,440000000.0
2007-07-11 13:30:00,5.39763,5.40211,5.39315,5.40042,356000000.0
2007-07-11 14:00:00,5.40095,5.40349,5.39653,5.39951,381000000.0
2007-07-11 14:30:00,5.39942,5.40625,5.39746,5.39934,387000000.0
2007-07-11 15:00:00,5.39831,5.40178,5.39553,5.3994,403000000.0
2007-07-11 15:30:00,5.39921,5.40176,5.39565,5.39734,412000000.0
2007-07-11 16:00:00,5.39599,5.39871,5.3935,5.39578,377000000.0
2007-07-11 16:30:00,5.39599,5.39792,5.39086,5.39313,394000000.0
2007-07-11 17:00:00,5.39315,5.40173,5.39265,5.39869,380000000.0
2007-07-11 17:30:00,5.399,5.4052,5.39544,5.39983,415000000.0
2007-07-11 18:00:00,5.40028,5.40286,5.39556,5.3968,394000000.0
2007-07-11 18:30:00,5.39772,5.39904,5.3942,5.39802,408000000.0
2007-07-11 19:00:00,5.39656,5.40033,5.39647,5.39897,409000000.0
2007-07-11 19:30:00,5.39844,5.40037,5.39744,5.39927,408000000.0
2007-07-11 20:00:00,5.39907,5.40195,5.39791,5.39902,390000000.0
2007-07-11 20:30:00,5.40047,5.40198,5.39799,5.39998,412000000.0
2007-07-11 21:00:00,5.39955,5.40181,5.39846,5.40076,378000000.0
2007-07-11 21:30:00,5.40075,5.40404,5.40061,5.40158,408000000.0
2007-07-11 22:00:00,5.40224,5.40637,5.40165,5.40483,411000000.0
2007-07-11 22:30:00,5.40515,5.40813,5.40465,5.40671,381000000.0
2007-07-11 23:00:00,5.40569,5.40764,5.40447,5.40551,389000000.0
2007-07-11 23:30:00,5.40591,5.40925,5.40445,5.4063,433000000.0
2007-07-12 00:00:00,5.40649,5.40669,5.4033,5.40416,386000000.0
2007-07-12 00:30:00,5.40433,5.40542,5.40233,5.40318,394000000.0
2007-07-12 01:00:00,5.40271,5.40738,5.40214,5.40638,380000000.0
2007-07-12 01:30:00,5.40597,5.40745,5.40375,5.40567,407000000.0
2007-07-12 02:00:00,5.40657,5.40759,5.40383,5.40487,419000000.0
2007-07-12 02:30:00,5.40576,5.40618,5.40333,5.40567,404000000.0
2007-07-12 03:00:00,5.40395,5.40626,5.40344,5.40512,398000000.0
2007-07-12 03:30:00,5.40409,5.407,5.40311,5.4041,400000000.0
2007-07-12 04:00:00,5.40434,5.40464,5.40195,5.40371,385000000.0
2007-07-12 04:30:00,5.40354,5.40389,5.40039,5.40159,383000000.0
2007-07-12 05:00:00,5.40208,5.40254,5.39806,5.40024,405000000.0
2007-07-12 05:30:00,5.39944,5.40326,5.39887,5.40287,424000000.0
2007-07-12 06:00:00,5.40298,5.40356,5.40035,5.40249,439000000.0
2007-07-12 06:30:00,5.40185,5.4042,5.40093,5.40308,390000000.0
2007-07-12 07:00:00,5.4028,5.4047,5.39929,5.40137,433000000.0
2007-07-12 07:30:00,5.40053,5.402,5.39871,5.40018,367000000.0
2007-07-12 08:00:00,5.40101,5.40316,5.39954,5.39962,375000000.0
2007-07-12 08:30:00,5.40158,5.40302,5.39565,5.39578,403000000.0
2007-07-12 09:00:00,5.39675,5.39941,5.39299,5.39377,409000000.0
2007-07-12 09:30:00,5.39337,5.39656,5.38865,5.39055,446000000.0
2007-07-12 10:00:00,5.39141,5.39408,5.38872,5.39299,389000000.0
2007-07-12 10:30:00,5.39387,5.39534,5.38741,5.39166,367000000.0
2007-07-12 11:00:00,5.39101,5.39297,5.38861,5.38977,402000000.0
2007-07-12 11:30:00,5.39015,5.39335,5.38897,5.39178,380000000.0
2007-07-12 12:00:00,5.39222,5.39463,5.39021,5.39134,370000000.0
2007-07-12 12:30:00,5.39135,5.39184,5.38757,5.38757,388000000.0
2007-07-12 13:00:00,5.3882,5.39215,5.38554,5.39177,440000000.0
2007-07-12 13:30:00,5.39135,5.3926,5.38945,5.39096,356000000.0
2007-07-12 14:00:00,5.39052,5.39192,5.38873,5.39101,381000000.0
2007-07-12 14:30:00,5.39079,5.40002,5.3867,5.39756,387000000.0
2007-07-12 15:00:00,5.39819,5.40288,5.39275,5.39476,403000000.0
2007-07-12 15:30:00,5.39522,5.40063,5.39338,5.39985,412000000.0
2007-07-12 16:00:00,5.39919,5.40088,5.39527,5.39635,377000000.0
2007-07-12 16:30:00,5.39769,5.40188,5.39564,5.39748,394000000.0
2007-07-12 17:00:00,5.39755,5.39924,5.39422,5.39763,380000000.0
2007-07-12 17:30:00,5.3995,5.40258,5.39421,5.39495,415000000.0
2007-07-12 18:00:00,5.39635,5.39692,5.38979,5.39136,394000000.0
2007-07-12 18:30:00,5.39199,5.39253,5.38942,5.39249,408000000.0
2007-07-12 19:00:00,5.39242,5.39263,5.38912,5.3901,409000000.0
2007-07-12 19:30:00,5.39127,5.39257,5.38917,5.39239,408000000.0
2007-07-12 20:00:00,5.39185,5.39252,5.38964,5.39108,390000000.0
2007-07-12 20:30:00,5.39046,5.39314,5.38978,5.39266,412000000.0
2007-07-12 21:00:00,5.39276,5.39505,5.3915,5.39373,378000000.0
2007-07-12 21:30:00,5.39411,5.39463,5.39045,5.39288,408000000.0
2007-07-12 22:00:00,5.39337,5.39357,5.39071,5.39113,411000000.0
2007-07-12 22:30:00,5.39052,5.39226,5.38881,5.38881,381000000.0
2007-07-12 23:00:00,5.38917,5.39055,5.38677,5.38754,389000000.0
2007-07-12 23:30:00,5.38878,5.39184,5.38706,5.38906,433000000.0
2007-07-13 00:00:00,5.39018,5.39091,5.38734,5.38998,386000000.0
2007-07-13 00:30:00,5.39028,5.39257,5.38859,5.39198,394000000.0
2007-07-13 01:00:00,5.39211,5.39306,5.39021,5.39141,380000000.0
2007-07-13 01:30:00,5.39248,5.39366,5.39004,5.39198,407000000.0
2007-07-13 02:00:00,5.39173,5.39367,5.39024,5.39224,419000000.0
2007-07-13 02:30:00,5.39214,5.39468,5.39109,5.39298,404000000.0
2007-07-13 03:00:00,5.39213,5.39373,5.39048,5.39224,398000000.0
2007-07-13 03:30:00,5.39155,5.39398,5.39085,5.3927,400000000.0
2007-07-13 04:00:00,5.39251,5.39422,5.39045,5.39191,385000000.0
2007-07-13 04:30:00,5.39249,5.3934,5.3909,5.3923,383000000.0
2007-07-13 05:00:00,5.39237,5.39346,5.39075,5.39261,405000000.0
2007-07-13 05:30:00,5.3918,5.39328,5.39124,5.39298,424000000.0
2007-07-13 06:00:00,5.39271,5.39416,5.3916,5.39235,439000000.0
2007-07-13 06:30:00,5.39358,5.39489,5.39152,5.39355,390000000.0
2007-07-13 07:00:00,5.39287,5.3968,5.39239,5.39474,433000000.0
2007-07-13 07:30:00,5.39266,5.39651,5.39147,5.39416,367000000.0
2007-07-13 08:00:00,5.39298,5.39789,5.39267,5.39695,375000000.0
2007-07-13 08:30:00,5.39725,5.39982,5.39502,5.3978,403000000.0
2007-07-13 09:00:00,5.40003,5.40087,5.39637,5.39822,409000000.0
2007-07-13 09:30:00,5.39812,5.3993,5.38985,5.39395,446000000.0
2007-07-13 10:00:00,5.39506,5.39506,5.38945,5.39128,389000000.0
2007-07-13 10:30:00,5.38995,5.39403,5.38993,5.39384,367000000.0
2007-07-13 11:00:00,5.39351,5.39436,5.39111,5.3936,402000000.0
2007-07-13 11:30:00,5.39404,5.39769,5.39119,5.39769,380000000.0
2007-07-13 12:00:00,5.39738,5.40052,5.39546,5.39737,370000000.0
2007-07-13 12:30:00,5.39792,5.39866,5.39559,5.39709,388000000.0
2007-07-13 13:00:00,5.39762,5.39954,5.39328,5.39598,440000000.0
2007-07-13 13:30:00,5.39476,5.39616,5.39256,5.39371,356000000.0
2007-07-13 14:00:00,5.393,5.39708,5.39048,5.39479,381000000.0
2007-07-13 14:30:00,5.39521,5.39521,5.38292,5.38669,387000000.0
2007-07-13 15:00:00,5.38819,5.39078,5.38273,5.38408,403000000.0
2007-07-13 15:30:00,5.38481,5.38919,5.38087,5.38446,412000000.0
2007-07-13 16:00:00,5.38613,5.39128,5.38537,5.38784,377000000.0
2007-07-13 16:30:00,5.38719,5.39755,5.38625,5.39451,394000000.0
2007-07-13 17:00:00,5.39328,5.3968,5.39014,5.39169,380000000.0
2007-07-13 17:30:00,5.39179,5.39208,5.38696,5.39171,415000000.0
2007-07-13 18:00:00,5.39081,5.39264,5.38792,5.38988,394000000.0
2007-07-13 18:30:00,5.39095,5.39216,5.38758,5.38975,408000000.0
2007-07-13 19:00:00,5.38924,5.39206,5.38797,5.38966,409000000.0
2007-07-13 19:30:00,5.39031,5.39231,5.38823,5.39094,408000000.0
2007-07-13 20:00:00,5.38987,5.39174,5.38869,5.38964,390000000.0
2007-07-13 20:30:00,5.38968,5.39146,5.38866,5.39093,412000000.0
2007-07-13 21:00:00,5.38975,5.39212,5.38865,5.39007,378000000.0
2007-07-13 21:30:00,5.39052,5.39166,5.38835,5.39051,408000000.0
2007-07-13 22:00:00,5.39107,5.39326,5.38962,5.39075,411000000.0
2007-07-13 22:30:00,5.39151,5.39377,5.39035,5.39313,381000000.0
2007-07-16 02:00:00,5.39506,5.39713,5.39427,5.39529,407000000.0
2007-07-16 02:30:00,5.39582,5.3963,5.39182,5.39348,380000000.0
2007-07-16 03:00:00,5.39347,5.39592,5.39293,5.39489,394000000.0
2007-07-16 03:30:00,5.39428,5.39593,5.3922,5.39334,386000000.0
2007-07-16 04:00:00,5.39356,5.3936,5.39087,5.39232,433000000.0
2007-07-16 04:30:00,5.39156,5.39355,5.3903,5.39089,389000000.0
2007-07-16 05:00:00,5.39068,5.39139,5.38787,5.38972,381000000.0
2007-07-16 05:30:00,5.39024,5.39081,5.38815,5.38913,411000000.0
2007-07-16 06:00:00,5.38958,5.39215,5.38884,5.38884,408000000.0
2007-07-16 06:30:00,5.38985,5.39123,5.38844,5.38961,378000000.0
2007-07-16 07:00:00,5.39032,5.39134,5.38864,5.38974,412000000.0
2007-07-16 07:30:00,5.39011,5.39274,5.387,5.39032,390000000.0
2007-07-16 08:00:00,5.38968,5.39165,5.38803,5.38985,408000000.0
2007-07-16 08:30:00,5.39073,5.39546,5.38927,5.39349,409000000.0
2007-07-16 09:00:00,5.39335,5.39779,5.3923,5.39683,408000000.0
2007-07-16 09:30:00,5.39689,5.40112,5.39087,5.39093,394000000.0
2007-07-16 10:00:00,5.39242,5.39326,5.38984,5.39136,415000000.0
2007-07-16 10:30:00,5.39137,5.39391,5.38962,5.38994,380000000.0
2007-07-16 11:00:00,5.3894,5.39085,5.38544,5.3871,394000000.0
2007-07-16 11:30:00,5.38772,5.38832,5.384,5.38698,377000000.0
2007-07-16 12:00:00,5.38737,5.38983,5.38572,5.38942,412000000.0
2007-07-16 12:30:00,5.38909,5.38994,5.38597,5.3889,403000000.0
2007-07-16 13:00:00,5.38829,5.38949,5.38558,5.38881,387000000.0
2007-07-16 13:30:00,5.38882,5.39533,5.3881,5.39391,381000000.0
2007-07-16 14:00:00,5.39327,5.39402,5.39091,5.39227,356000000.0
2007-07-16 14:30:00,5.3931,5.39507,5.39024,5.39156,440000000.0
2007-07-16 15:00:00,5.39176,5.3951,5.39022,5.39352,388000000.0
2007-07-16 15:30:00,5.3937,5.39482,5.38882,5.39153,370000000.0
2007-07-16 16:00:00,5.39075,5.39487,5.38995,5.39468,380000000.0
2007-07-16 16:30:00,5.39492,5.39771,5.39303,5.39554,402000000.0
2007-07-16 17:00:00,5.39665,5.39705,5.39197,5.39198,367000000.0
2007-07-16 17:30:00,5.39245,5.3941,5.39027,5.39266,389000000.0
2007-07-16 18:00:00,5.39087,5.39571,5.38996,5.39501,446000000.0
2007-07-16 18:30:00,5.3951,5.39604,5.39335,5.39396,409000000.0
2007-07-16 19:00:00,5.39515,5.39583,5.3915,5.39273,403000000.0
2007-07-16 19:30:00,5.39214,5.39507,5.39122,5.39319,375000000.0
2007-07-16 20:00:00,5.39438,5.39482,5.39232,5.39319,367000000.0
2007-07-16 20:30:00,5.39387,5.39473,5.39181,5.39267,433000000.0
2007-07-16 21:00:00,5.39286,5.39349,5.39096,5.3928,390000000.0
2007-07-16 21:30:00,5.39198,5.39526,5.39145,5.39411,439000000.0
2007-07-16 22:00:00,5.39437,5.39712,5.39357,5.39561,424000000.0
2007-07-16 22:30:00,5.39584,5.39745,5.39471,5.39679,405000000.0
2007-07-16 23:00:00,5.3951,5.39805,5.3951,5.39599,383000000.0
2007-07-16 23:30:00,5.39651,5.39822,5.39501,5.39566,385000000.0
2007-07-17 00:00:00,5.39611,5.39832,5.39467,5.39641,400000000.0
2007-07-17 00:30:00,5.39764,5.39767,5.39386,5.39427,398000000.0
2007-07-17 01:00:00,5.39455,5.39574,5.39352,5.39444,404000000.0
2007-07-17 01:30:00,5.39405,5.39675,5.39385,5.39473,419000000.0
2007-07-17 02:00:00,5.39472,5.39634,5.39384,5.39498,407000000.0
2007-07-17 02:30:00,5.39637,5.39684,5.39393,5.39475,380000000.0
2007-07-17 03:00:00,5.39435,5.39684,5.39414,5.3958,394000000.0
2007-07-17 03:30:00,5.39446,5.39647,5.39385,5.39405,386000000.0
2007-07-17 04:00:00,5.39446,5.39614,5.39357,5.39536,433000000.0
2007-07-17 04:30:00,5.39422,5.39574,5.3915,5.39196,389000000.0
2007-07-17 05:00:00,5.39168,5.39368,5.39055,5.39158,381000000.0
2007-07-17 05:30:00,5.3919,5.39286,5.38975,5.39116,411000000.0
2007-07-17 06:00:00,5.3922,5.39264,5.38953,5.39013,408000000.0
2007-07-17 06:30:00,5.39153,5.39223,5.3897,5.39105,378000000.0
2007-07-17 07:00:00,5.39208,5.39433,5.3904,5.39147,412000000.0
2007-07-17 07:30:00,5.39185,5.39394,5.3909,5.3923,390000000.0
2007-07-17 08:00:00,5.39229,5.39254,5.38726,5.38904,408000000.0
2007-07-17 08:30:00,5.38974,5.39171,5.38679,5.38869,409000000.0
2007-07-17 09:00:00,5.38796,5.39217,5.3868,5.39066,408000000.0
2007-07-17 09:30:00,5.39236,5.39347,5.38777,5.38974,394000000.0
2007-07-17 10:00:00,5.39129,5.392,5.38791,5.3898,415000000.0
2007-07-17 10:30:00,5.39041,5.39222,5.38696,5.39181,380000000.0
2007-07-17 11:00:00,5.39152,5.39808,5.39104,5.39756,394000000.0
2007-07-17 11:30:00,5.39825,5.40214,5.39315,5.39704,377000000.0
2007-07-17 12:00:00,5.39784,5.39853,5.39369,5.39586,412000000.0
2007-07-17 12:30:00,5.39561,5.39735,5.3942,5.39638,403000000.0
2007-07-17 13:00:00,5.39661,5.39713,5.39405,5.3959,387000000.0
2007-07-17 13:30:00,5.39525,5.39985,5.39401,5.39944,381000000.0
2007-07-17 14:00:00,5.39824,5.39919,5.39381,5.3954,356000000.0
2007-07-17 14:30:00,5.39642,5.39758,5.38942,5.39086,440000000.0
2007-07-17 15:00:00,5.39297,5.39618,5.39048,5.39482,388000000.0
2007-07-17 15:30:00,5.39538,5.39617,5.39097,5.39295,370000000.0
2007-07-17 16:00:00,5.39321,5.39501,5.39122,5.39291,380000000.0
2007-07-17 16:30:00,5.39279,5.39439,5.38979,5.39114,402000000.0
2007-07-17 17:00:00,5.39255,5.39335,5.38978,5.39316,367000000.0
2007-07-17 17:30:00,5.3927,5.39387,5.39012,5.39242,389000000.0
2007-07-17 18:00:00,5.39318,5.3937,5.39004,5.39245,446000000.0
2007-07-17 18:30:00,5.39114,5.39328,5.39019,5.39174,409000000.0
2007-07-17 19:00:00,5.39158,5.39535,5.39061,5.39231,403000000.0
2007-07-17 19:30:00,5.39425,5.39425,5.39128,5.39251,375000000.0
2007-07-17 20:00:00,5.39259,5.39389,5.39093,5.39225,367000000.0
2007-07-17 20:30:00,5.39226,5.3942,5.3915,5.39238,433000000.0
2007-07-17 21:00:00,5.39245,5.39425,5.39105,5.39323,390000000.0
2007-07-17 21:30:00,5.39305,5.39418,5.39127,5.39289,439000000.0
2007-07-17 22:00:00,5.39314,5.39585,5.39262,5.39354,424000000.0
2007-07-17 22:30:00,5.39393,5.39516,5.39185,5.39285,405000000.0
2007-07-17 23:00:00,5.39185,5.39374,5.38952,5.38987,383000000.0
2007-07-17 23:30:00,5.39024,5.39389,5.38935,5.39176,385000000.0
2007-07-18 00:00:00,5.39225,5.39295,5.39077,5.39142,400000000.0
2007-07-18 00:30:00,5.39156,5.39246,5.38915,5.39008,398000000.0
2007-07-18 01:00:00,5.39074,5.39074,5.38768,5.38849,404000000.0
2007-07-18 01:30:00,5.38792,5.38965,5.38631,5.3879,419000000.0
2007-07-18 02:00:00,5.38826,5.38926,5.37699,5.37937,407000000.0
2007-07-18 02:30:00,5.37843,5.38219,5.37691,5.38005,380000000.0
2007-07-18 03:00:00,5.38072,5.3851,5.38056,5.38369,394000000.0
2007-07-18 03:30:00,5.38354,5.38433,5.38056,5.38329,386000000.0
2007-07-18 04:00:00,5.38399,5.38424,5.38163,5.38291,433000000.0
2007-07-18 04:30:00,5.38232,5.38332,5.37795,5.37919,389000000.0
2007-07-18 05:00:00,5.37782,5.38017,5.37675,5.37779,381000000.0
2007-07-18 05:30:00,5.37795,5.37845,5.37582,5.37676,411000000.0
2007-07-18 06:00:00,5.37626,5.37735,5.37402,5.37589,408000000.0
2007-07-18 06:30:00,5.37493,5.3792,5.37324,5.37492,378000000.0
2007-07-18 07:00:00,5.37426,5.37698,5.37267,5.37598,412000000.0
2007-07-18 07:30:00,5.37533,5.38089,5.37368,5.38014,390000000.0
2007-07-18 08:00:00,5.38027,5.38288,5.37853,5.38288,408000000.0
2007-07-18 08:30:00,5.38163,5.38277,5.3776,5.38043,409000000.0
2007-07-18 09:00:00,5.38005,5.38536,5.37825,5.38535,408000000.0
2007-07-18 09:30:00,5.38347,5.3937,5.38178,5.39144,394000000.0
2007-07-18 10:00:00,5.39174,5.39265,5.38676,5.38844,415000000.0
2007-07-18 10:30:00,5.39006,5.39648,5.38739,5.39112,380000000.0
2007-07-18 11:00:00,5.39144,5.39411,5.38835,5.39293,394000000.0
2007-07-18 11:30:00,5.39304,5.39513,5.39106,5.39164,377000000.0
2007-07-18 12:00:00,5.39211,5.39296,5.38846,5.39009,412000000.0
2007-07-18 12:30:00,5.38871,5.39234,5.38871,5.39156,403000000.0
2007-07-18 13:00:00,5.3904,5.39337,5.3901,5.39126,387000000.0
2007-07-18 13:30:00,5.39283,5.39904,5.39093,5.39857,381000000.0
2007-07-18 14:00:00,5.39851,5.39969,5.39123,5.39246,356000000.0
2007-07-18 14:30:00,5.39286,5.40276,5.39177,5.40061,440000000.0
2007-07-18 15:00:00,5.39987,5.40161,5.39408,5.39505,388000000.0
2007-07-18 15:30:00,5.3945,5.39628,5.39189,5.39292,370000000.0
2007-07-18 16:00:00,5.39358,5.39576,5.38342,5.38754,380000000.0
2007-07-18 16:30:00,5.38744,5.39051,5.38062,5.38233,402000000.0
2007-07-18 17:00:00,5.38307,5.38448,5.37868,5.38266,367000000.0
2007-07-18 17:30:00,5.38023,5.38437,5.37919,5.38043,389000000.0
2007-07-18 18:00:00,5.38106,5.38384,5.37935,5.37984,446000000.0
2007-07-18 18:30:00,5.38097,5.38483,5.38019,5.38359,409000000.0
2007-07-18 19:00:00,5.38386,5.38554,5.38075,5.38377,403000000.0
2007-07-18 19:30:00,5.38469,5.38482,5.38194,5.38311,375000000.0
2007-07-18 20:00:00,5.38288,5.38461,5.38181,5.38409,367000000.0
2007-07-18 20:30:00,5.38354,5.38945,5.38277,5.38786,433000000.0
2007-07-18 21:00:00,5.3886,5.38959,5.3848,5.38735,390000000.0
2007-07-18 21:30:00,5.38756,5.3899,5.3861,5.38857,439000000.0
2007-07-18 22:00:00,5.38853,5.3901,5.38507,5.38507,424000000.0
2007-07-18 22:30:00,5.38564,5.3869,5.38323,5.38469,405000000.0
2007-07-18 23:00:00,5.38278,5.38473,5.38249,5.38356,383000000.0
2007-07-18 23:30:00,5.38444,5.38532,5.38254,5.3828,385000000.0
2007-07-19 00:00:00,5.38295,5.38684,5.37977,5.38345,400000000.0
2007-07-19 00:30:00,5.38293,5.38517,5.38067,5.38259,398000000.0
2007-07-19 01:00:00,5.38309,5.38536,5.38188,5.38442,404000000.0
2007-07-19 01:30:00,5.38424,5.38559,5.38197,5.38226,419000000.0
2007-07-19 02:00:00,5.38216,5.38429,5.38159,5.38303,407000000.0
2007-07-19 02:30:00,5.38338,5.38524,5.38205,5.38274,380000000.0
2007-07-19 03:00:00,5.38282,5.38932,5.38222,5.38932,394000000.0
2007-07-19 03:30:00,5.38938,5.38978,5.38625,5.38816,386000000.0
2007-07-19 04:00:00,5.38814,5.38857,5.38572,5.3869,433000000.0
2007-07-19 04:30:00,5.38797,5.3882,5.38547,5.38799,389000000.0
2007-07-19 05:00:00,5.38766,5.38792,5.38454,5.3848,381000000.0
2007-07-19 05:30:00,5.38469,5.3871,5.38395,5.38599,411000000.0
2007-07-19 06:00:00,5.38676,5.38831,5.38548,5.38648,408000000.0
2007-07-19 06:30:00,5.38635,5.38868,5.38589,5.38749,378000000.0
2007-07-19 07:00:00,5.38836,5.38981,5.38676,5.38823,412000000.0
2007-07-19 07:30:00,5.38863,5.3934,5.38736,5.39072,390000000.0
2007-07-19 08:00:00,5.3901,5.3901,5.38239,5.38308,408000000.0
2007-07-19 08:30:00,5.38462,5.386,5.38171,5.38239,409000000.0
2007-07-19 09:00:00,5.38379,5.38505,5.38042,5.3836,408000000.0
2007-07-19 09:30:00,5.38466,5.38822,5.37994,5.38711,394000000.0
2007-07-19 10:00:00,5.38689,5.38745,5.37999,5.38196,415000000.0
2007-07-19 10:30:00,5.3819,5.38412,5.37706,5.37878,380000000.0
2007-07-19 11:00:00,5.37843,5.37946,5.37373,5.377,394000000.0
2007-07-19 11:30:00,5.37583,5.38102,5.37557,5.37789,377000000.0
2007-07-19 12:00:00,5.37839,5.37995,5.37422,5.37571,412000000.0
2007-07-19 12:30:00,5.37625,5.38128,5.37535,5.37934,403000000.0
2007-07-19 13:00:00,5.3794,5.38356,5.37741,5.38356,387000000.0
2007-07-19 13:30:00,5.38363,5.38389,5.37901,5.38282,381000000.0
2007-07-19 14:00:00,5.38294,5.38364,5.37572,5.37783,356000000.0
2007-07-19 14:30:00,5.37684,5.38064,5.37338,5.37543,440000000.0
2007-07-19 15:00:00,5.37558,5.37947,5.37425,5.37894,388000000.0
2007-07-19 15:30:00,5.37783,5.38051,5.37547,5.37789,370000000.0
2007-07-19 16:00:00,5.37622,5.38041,5.3752,5.37845,380000000.0
2007-07-19 16:30:00,5.37898,5.38031,5.37486,5.37759,402000000.0
2007-07-19 17:00:00,5.37766,5.38187,5.37489,5.38187,367000000.0
2007-07-19 17:30:00,5.38129,5.38551,5.37957,5.38143,389000000.0
2007-07-19 18:00:00,5.38066,5.38276,5.3786,5.38157,446000000.0
2007-07-19 18:30:00,5.38154,5.38284,5.37691,5.37788,409000000.0
2007-07-19 19:00:00,5.37795,5.37995,5.37662,5.37944,403000000.0
2007-07-19 19:30:00,5.37846,5.38248,5.37705,5.38161,375000000.0
2007-07-19 20:00:00,5.38189,5.38695,5.37991,5.38494,367000000.0
2007-07-19 20:30:00,5.38477,5.38544,5.38215,5.38431,433000000.0
2007-07-19 21:00:00,5.38268,5.3865,5.38268,5.38524,390000000.0
2007-07-19 21:30:00,5.38455,5.38858,5.38407,5.38592,439000000.0
2007-07-19 22:00:00,5.38743,5.38746,5.38322,5.38346,424000000.0
2007-07-19 22:30:00,5.38428,5.38571,5.38185,5.38413,405000000.0
2007-07-19 23:00:00,5.38477,5.38703,5.38289,5.38628,383000000.0
2007-07-19 23:30:00,5.38643,5.3879,5.38513,5.38527,385000000.0
2007-07-20 00:00:00,5.38514,5.38774,5.3847,5.38682,400000000.0
2007-07-20 00:30:00,5.38726,5.38775,5.38554,5.38579,398000000.0
2007-07-20 01:00:00,5.38662,5.38764,5.38451,5.38545,404000000.0
2007-07-20 01:30:00,5.38565,5.3872,5.3843,5.38549,419000000.0
2007-07-20 02:00:00,5.38616,5.3875,5.38382,5.38434,407000000.0
2007-07-20 02:30:00,5.38555,5.38798,5.3843,5.38694,380000000.0
2007-07-20 03:00:00,5.38772,5.38779,5.38495,5.38732,394000000.0
2007-07-20 03:30:00,5.38736,5.3889,5.38542,5.38863,386000000.0
2007-07-20 04:00:00,5.38751,5.3894,5.38658,5.38699,433000000.0
2007-07-20 04:30:00,5.3876,5.38842,5.38623,5.38623,389000000.0
2007-07-20 05:00:00,5.38674,5.3891,5.38674,5.38735,381000000.0
2007-07-20 05:30:00,5.38678,5.38882,5.38563,5.38735,411000000.0
2007-07-20 06:00:00,5.38783,5.38803,5.3851,5.38586,408000000.0
2007-07-20 06:30:00,5.38661,5.38755,5.38523,5.3867,378000000.0
2007-07-20 07:00:00,5.38634,5.38728,5.38357,5.38423,412000000.0
2007-07-20 07:30:00,5.38494,5.38648,5.37512,5.38418,390000000.0
2007-07-20 08:00:00,5.38438,5.38655,5.38288,5.3847,408000000.0
2007-07-20 08:30:00,5.38504,5.38701,5.38198,5.38294,409000000.0
2007-07-20 09:00:00,5.38384,5.38827,5.38228,5.38709,408000000.0
2007-07-20 09:30:00,5.38758,5.39173,5.38708,5.38749,394000000.0
2007-07-20 10:00:00,5.38912,5.38961,5.38527,5.38831,415000000.0
2007-07-20 10:30:00,5.38788,5.39338,5.38604,5.38952,380000000.0
2007-07-20 11:00:00,5.39011,5.39415,5.38831,5.39294,394000000.0
2007-07-20 11:30:00,5.39105,5.39273,5.38755,5.39121,377000000.0
2007-07-20 12:00:00,5.39042,5.39175,5.3888,5.39029,412000000.0
2007-07-20 12:30:00,5.39087,5.3916,5.38815,5.39073,403000000.0
2007-07-20 13:00:00,5.38973,5.39146,5.38851,5.39117,387000000.0
2007-07-20 13:30:00,5.39101,5.39237,5.38703,5.3879,381000000.0
2007-07-20 14:00:00,5.38859,5.38918,5.38066,5.38151,356000000.0
2007-07-20 14:30:00,5.38241,5.38499,5.38027,5.3834,440000000.0
2007-07-20 15:00:00,5.38327,5.38534,5.38155,5.38301,388000000.0
2007-07-20 15:30:00,5.38448,5.38459,5.37841,5.37962,370000000.0
2007-07-20 16:00:00,5.37931,5.38197,5.37223,5.37648,380000000.0
2007-07-20 16:30:00,5.37692,5.37903,5.36869,5.37119,402000000.0
2007-07-20 17:00:00,5.37241,5.37605,5.36937,5.37425,367000000.0
2007-07-20 17:30:00,5.37343,5.37598,5.37233,5.37411,389000000.0
2007-07-20 18:00:00,5.37392,5.37845,5.37089,5.37527,446000000.0
2007-07-20 18:30:00,5.37536,5.38198,5.37374,5.3797,409000000.0
2007-07-20 19:00:00,5.38092,5.38092,5.37677,5.37815,403000000.0
2007-07-20 19:30:00,5.37853,5.3808,5.37582,5.37702,375000000.0
2007-07-20 20:00:00,5.37722,5.37785,5.37533,5.37763,367000000.0
2007-07-20 20:30:00,5.37636,5.37791,5.37463,5.37613,433000000.0
2007-07-20 21:00:00,5.37697,5.37841,5.37464,5.37689,390000000.0
2007-07-20 21:30:00,5.37619,5.37766,5.37463,5.37482,439000000.0
2007-07-20 22:00:00,5.37558,5.37815,5.37412,5.37506,424000000.0
2007-07-20 22:30:00,5.37482,5.3782,5.37314,5.37488,405000000.0
2007-07-23 02:00:00,5.37011,5.37374,5.36925,5.37199,419000000.0
2007-07-23 02:30:00,5.37279,5.37398,5.36907,5.3694,404000000.0
2007-07-23 03:00:00,5.36947,5.37371,5.36869,5.37282,398000000.0
2007-07-23 03:30:00,5.37336,5.37399,5.37087,5.37374,400000000.0
2007-07-23 04:00:00,5.37347,5.37384,5.37157,5.37244,385000000.0
2007-07-23 04:30:00,5.37273,5.37411,5.37127,5.37286,383000000.0
2007-07-23 05:00:00,5.37251,5.37393,5.37131,5.37246,405000000.0
2007-07-23 05:30:00,5.37312,5.37362,5.37105,5.37184,424000000.0
2007-07-23 06:00:00,5.37244,5.37372,5.37124,5.37229,439000000.0
2007-07-23 06:30:00,5.37275,5.37416,5.37138,5.37407,390000000.0
2007-07-23 07:00:00,5.37426,5.37435,5.37107,5.37227,433000000.0
2007-07-23 07:30:00,5.37159,5.37725,5.36821,5.36936,367000000.0
2007-07-23 08:00:00,5.3694,5.37371,5.36783,5.37097,375000000.0
2007-07-23 08:30:00,5.37073,5.37751,5.37073,5.37593,403000000.0
2007-07-23 09:00:00,5.37526,5.37787,5.37397,5.37706,409000000.0
2007-07-23 09:30:00,5.37725,5.37814,5.37095,5.37635,446000000.0
2007-07-23 10:00:00,5.37632,5.37817,5.37435,5.37594,389000000.0
2007-07-23 10:30:00,5.37634,5.38103,5.37427,5.37946,367000000.0
2007-07-23 11:00:00,5.37836,5.38161,5.37742,5.37924,402000000.0
2007-07-23 11:30:00,5.38065,5.38752,5.37926,5.38405,380000000.0
2007-07-23 12:00:00,5.38296,5.38513,5.37953,5.38118,370000000.0
2007-07-23 12:30:00,5.381,5.38306,5.37833,5.38179,388000000.0
2007-07-23 13:00:00,5.38221,5.38354,5.37992,5.38212,440000000.0
2007-07-23 13:30:00,5.38233,5.38496,5.37993,5.38439,356000000.0
2007-07-23 14:00:00,5.3847,5.3847,5.37606,5.3781,381000000.0
2007-07-23 14:30:00,5.37734,5.37997,5.3757,5.37997,387000000.0
2007-07-23 15:00:00,5.37979,5.38022,5.37693,5.37865,403000000.0
2007-07-23 15:30:00,5.37945,5.38032,5.37571,5.37786,412000000.0
2007-07-23 16:00:00,5.37754,5.38058,5.37593,5.37925,377000000.0
2007-07-23 16:30:00,5.37919,5.38071,5.37779,5.37929,394000000.0
2007-07-23 17:00:00,5.37884,5.38041,5.37727,5.37996,380000000.0
2007-07-23 17:30:00,5.38138,5.38173,5.3773,5.37768,415000000.0
2007-07-23 18:00:00,5.37947,5.38192,5.37753,5.38091,394000000.0
2007-07-23 18:30:00,5.38174,5.38256,5.37967,5.38035,408000000.0
2007-07-23 19:00:00,5.37953,5.38749,5.37942,5.38744,409000000.0
2007-07-23 19:30:00,5.38689,5.38778,5.38459,5.38653,408000000.0
2007-07-23 20:00:00,5.38627,5.38676,5.3833,5.38517,390000000.0
2007-07-23 20:30:00,5.38418,5.38565,5.38289,5.38436,412000000.0
2007-07-23 21:00:00,5.38384,5.38506,5.38269,5.38383,378000000.0
2007-07-23 21:30:00,5.38403,5.38706,5.38303,5.38563,408000000.0
2007-07-23 22:00:00,5.38592,5.38672,5.38134,5.38299,411000000.0
2007-07-23 22:30:00,5.38342,5.38533,5.38141,5.38248,381000000.0
2007-07-23 23:00:00,5.38275,5.3833,5.37962,5.37995,389000000.0
2007-07-23 23:30:00,5.37977,5.38282,5.37923,5.38229,433000000.0
2007-07-24 00:00:00,5.38289,5.38434,5.38137,5.38307,386000000.0
2007-07-24 00:30:00,5.38443,5.38524,5.38304,5.38396,394000000.0
2007-07-24 01:00:00,5.38492,5.3863,5.38323,5.38466,380000000.0
2007-07-24 01:30:00,5.38445,5.38623,5.38261,5.38495,407000000.0
2007-07-24 02:00:00,5.3845,5.38623,5.37878,5.3806,419000000.0
2007-07-24 02:30:00,5.37938,5.38014,5.37246,5.37358,404000000.0
2007-07-24 03:00:00,5.37428,5.37737,5.37221,5.37536,398000000.0
2007-07-24 03:30:00,5.37485,5.37808,5.37418,5.37598,400000000.0
2007-07-24 04:00:00,5.37654,5.37756,5.37421,5.37421,385000000.0
2007-07-24 04:30:00,5.37482,5.37734,5.37338,5.37629,383000000.0
2007-07-24 05:00:00,5.37453,5.38024,5.37381,5.37916,405000000.0
2007-07-24 05:30:00,5.37703,5.3789,5.37653,5.37784,424000000.0
2007-07-24 06:00:00,5.378,5.37821,5.37465,5.37615,439000000.0
2007-07-24 06:30:00,5.37571,5.37907,5.37523,5.3771,390000000.0
2007-07-24 07:00:00,5.37834,5.37976,5.37523,5.37677,433000000.0
2007-07-24 07:30:00,5.37636,5.37747,5.37202,5.37699,367000000.0
2007-07-24 08:00:00,5.37667,5.37863,5.37519,5.37684,375000000.0
2007-07-24 08:30:00,5.37622,5.37941,5.3756,5.37833,403000000.0
2007-07-24 09:00:00,5.37871,5.38269,5.37731,5.38136,409000000.0
2007-07-24 09:30:00,5.38179,5.38386,5.37852,5.38131,446000000.0
2007-07-24 10:00:00,5.38235,5.38295,5.37672,5.37868,389000000.0
2007-07-24 10:30:00,5.37974,5.38047,5.37689,5.37946,367000000.0
2007-07-24 11:00:00,5.37937,5.38069,5.3777,5.37876,402000000.0
2007-07-24 11:30:00,5.37971,5.38017,5.37751,5.37905,380000000.0
2007-07-24 12:00:00,5.38005,5.38345,5.37756,5.38287,370000000.0
2007-07-24 12:30:00,5.38272,5.38315,5.37856,5.38081,388000000.0
2007-07-24 13:00:00,5.38097,5.38321,5.3785,5.37998,440000000.0
2007-07-24 13:30:00,5.38043,5.38144,5.37098,5.37312,356000000.0
2007-07-24 14:00:00,5.37284,5.37367,5.36869,5.37147,381000000.0
2007-07-24 14:30:00,5.37059,5.37219,5.36551,5.37184,387000000.0
2007-07-24 15:00:00,5.37141,5.3734,5.36884,5.37287,403000000.0
2007-07-24 15:30:00,5.37144,5.37402,5.36981,5.3699,412000000.0
2007-07-24 16:00:00,5.37206,5.37394,5.37032,5.37178,377000000.0
2007-07-24 16:30:00,5.37232,5.37632,5.37061,5.3756,394000000.0
2007-07-24 17:00:00,5.37667,5.37827,5.3748,5.3765,380000000.0
2007-07-24 17:30:00,5.37565,5.37782,5.37492,5.37681,415000000.0
2007-07-24 18:00:00,5.37673,5.38003,5.37549,5.37896,394000000.0
2007-07-24 18:30:00,5.37946,5.3814,5.37754,5.37895,408000000.0
2007-07-24 19:00:00,5.37919,5.37922,5.37619,5.37728,409000000.0
2007-07-24 19:30:00,5.37751,5.37955,5.3752,5.37599,408000000.0
2007-07-24 20:00:00,5.37695,5.3776,5.37335,5.37383,390000000.0
2007-07-24 20:30:00,5.37535,5.37674,5.37347,5.37503,412000000.0
2007-07-24 21:00:00,5.37336,5.37603,5.37288,5.37583,378000000.0
2007-07-24 21:30:00,5.37526,5.38049,5.37491,5.37957,408000000.0
2007-07-24 22:00:00,5.37879,5.38056,5.37621,5.37753,411000000.0
2007-07-24 22:30:00,5.37811,5.37846,5.37529,5.37556,381000000.0
2007-07-24 23:00:00,5.37602,5.3778,5.37343,5.37394,389000000.0
2007-07-24 23:30:00,5.37716,5.37766,5.37186,5.37437,433000000.0
2007-07-25 00:00:00,5.37526,5.37693,5.37306,5.3742,386000000.0
2007-07-25 00:30:00,5.3743,5.3769,5.37261,5.37596,394000000.0
2007-07-25 01:00:00,5.37511,5.37724,5.37277,5.37565,380000000.0
2007-07-25 01:30:00,5.37647,5.37823,5.37509,5.37732,407000000.0
2007-07-25 02:00:00,5.37817,5.38194,5.37705,5.38136,419000000.0
2007-07-25 02:30:00,5.38114,5.38471,5.37954,5.38408,404000000.0
2007-07-25 03:00:00,5.38441,5.38567,5.38161,5.38263,398000000.0
2007-07-25 03:30:00,5.38235,5.38337,5.37915,5.38105,400000000.0
2007-07-25 04:00:00,5.38108,5.385,5.37987,5.38248,385000000.0
2007-07-25 04:30:00,5.3821,5.38326,5.37966,5.3814,383000000.0
2007-07-25 05:00:00,5.38156,5.38535,5.37985,5.38327,405000000.0
2007-07-25 05:30:00,5.38177,5.38541,5.38047,5.38316,424000000.0
2007-07-25 06:00:00,5.38155,5.38324,5.37981,5.38065,439000000.0
2007-07-25 06:30:00,5.38045,5.3828,5.37934,5.38035,390000000.0
2007-07-25 07:00:00,5.38041,5.38274,5.37778,5.37951,433000000.0
2007-07-25 07:30:00,5.37872,5.37998,5.37419,5.37998,367000000.0
2007-07-25 08:00:00,5.37951,5.38557,5.37765,5.38256,375000000.0
2007-07-25 08:30:00,5.38281,5.38478,5.37925,5.38466,403000000.0
2007-07-25 09:00:00,5.38402,5.39389,5.38146,5.39246,409000000.0
2007-07-25 09:30:00,5.39318,5.40043,5.38903,5.39738,446000000.0
2007-07-25 10:00:00,5.39633,5.39941,5.39415,5.39538,389000000.0
2007-07-25 10:30:00,5.39491,5.41105,5.39435,5.41014,367000000.0
2007-07-25 11:00:00,5.41166,5.41325,5.40693,5.40952,402000000.0
2007-07-25 11:30:00,5.40923,5.40979,5.40553,5.40976,380000000.0
2007-07-25 12:00:00,5.40815,5.41289,5.4078,5.41228,370000000.0
2007-07-25 12:30:00,5.41228,5.41584,5.4097,5.41456,388000000.0
2007-07-25 13:00:00,5.41433,5.41433,5.40814,5.41069,440000000.0
2007-07-25 13:30:00,5.41011,5.41223,5.40839,5.40954,356000000.0
2007-07-25 14:00:00,5.40936,5.40973,5.40456,5.4077,381000000.0
2007-07-25 14:30:00,5.40822,5.41155,5.4057,5.4093,387000000.0
2007-07-25 15:00:00,5.41111,5.41184,5.40682,5.41007,403000000.0
2007-07-25 15:30:00,5.41104,5.41573,5.40879,5.41323,412000000.0
2007-07-25 16:00:00,5.41377,5.42143,5.41059,5.41861,377000000.0
2007-07-25 16:30:00,5.41738,5.4239,5.41488,5.42325,394000000.0
2007-07-25 17:00:00,5.42401,5.42598,5.41483,5.42269,380000000.0
2007-07-25 17:30:00,5.42244,5.42386,5.41891,5.42129,415000000.0
2007-07-25 18:00:00,5.42186,5.42194,5.41772,5.42016,394000000.0
2007-07-25 18:30:00,5.41977,5.42074,5.41797,5.41913,408000000.0
2007-07-25 19:00:00,5.41986,5.42296,5.41845,5.42173,409000000.0
2007-07-25 19:30:00,5.42144,5.42388,5.42027,5.42254,408000000.0
2007-07-25 20:00:00,5.42282,5.42282,5.41867,5.41972,390000000.0
2007-07-25 20:30:00,5.41948,5.4227,5.4178,5.42077,412000000.0
2007-07-25 21:00:00,5.42194,5.42254,5.41749,5.41869,378000000.0
2007-07-25 21:30:00,5.41788,5.42034,5.41666,5.41804,408000000.0
2007-07-25 22:00:00,5.41875,5.42056,5.41697,5.41939,411000000.0
2007-07-25 22:30:00,5.41884,5.41973,5.41455,5.41738,381000000.0
2007-07-25 23:00:00,5.4151,5.41699,5.41416,5.41466,389000000.0
2007-07-25 23:30:00,5.41529,5.41704,5.41281,5.41499,433000000.0
2007-07-26 00:00:00,5.41478,5.41693,5.41372,5.41437,386000000.0
2007-07-26 00:30:00,5.4144,5.41666,5.41364,5.41597,394000000.0
2007-07-26 01:00:00,5.4152,5.41619,5.41269,5.41371,380000000.0
2007-07-26 01:30:00,5.41399,5.4169,5.41275,5.4165,407000000.0
2007-07-26 02:00:00,5.41581,5.41939,5.41541,5.41662,419000000.0
2007-07-26 02:30:00,5.4181,5.42202,5.4166,5.42084,404000000.0
2007-07-26 03:00:00,5.42218,5.42297,5.4186,5.41977,398000000.0
2007-07-26 03:30:00,5.41939,5.42131,5.41758,5.41963,400000000.0
2007-07-26 04:00:00,5.41914,5.42106,5.41883,5.4201,385000000.0
2007-07-26 04:30:00,5.42078,5.42292,5.41971,5.42223,383000000.0
2007-07-26 05:00:00,5.42279,5.42321,5.41927,5.42211,405000000.0
2007-07-26 05:30:00,5.42071,5.42308,5.4198,5.42207,424000000.0
2007-07-26 06:00:00,5.42306,5.42311,5.42028,5.4212,439000000.0
2007-07-26 06:30:00,5.42142,5.42326,5.41905,5.42098,390000000.0
2007-07-26 07:00:00,5.42026,5.42187,5.41769,5.42036,433000000.0
2007-07-26 07:30:00,5.42082,5.42082,5.41062,5.41652,367000000.0
2007-07-26 08:00:00,5.41684,5.42251,5.41544,5.4219,375000000.0
2007-07-26 08:30:00,5.42149,5.42203,5.41568,5.41997,403000000.0
2007-07-26 09:00:00,5.42066,5.42143,5.41702,5.41986,409000000.0
2007-07-26 09:30:00,5.41814,5.42048,5.41682,5.41826,446000000.0
2007-07-26 10:00:00,5.41774,5.41974,5.41473,5.41559,389000000.0
2007-07-26 10:30:00,5.41746,5.42046,5.41346,5.4193,367000000.0
2007-07-26 11:00:00,5.41937,5.41968,5.41434,5.41454,402000000.0
2007-07-26 11:30:00,5.41541,5.41764,5.41296,5.41562,380000000.0
2007-07-26 12:00:00,5.41467,5.4168,5.41306,5.41595,370000000.0
2007-07-26 12:30:00,5.41617,5.4202,5.41502,5.41751,388000000.0
2007-07-26 13:00:00,5.41874,5.42609,5.41609,5.42609,440000000.0
2007-07-26 13:30:00,5.42516,5.42837,5.42167,5.42395,356000000.0
2007-07-26 14:00:00,5.4227,5.42384,5.413,5.41415,381000000.0
2007-07-26 14:30:00,5.41565,5.41856,5.41421,5.4181,387000000.0
2007-07-26 15:00:00,5.41635,5.41957,5.41347,5.41886,403000000.0
2007-07-26 15:30:00,5.41884,5.42226,5.41552,5.41579,412000000.0
2007-07-26 16:00:00,5.41643,5.41971,5.40934,5.41462,377000000.0
2007-07-26 16:30:00,5.41512,5.4173,5.41143,5.41599,394000000.0
2007-07-26 17:00:00,5.41706,5.42007,5.41335,5.41848,380000000.0
2007-07-26 17:30:00,5.41849,5.41931,5.41152,5.41465,415000000.0
2007-07-26 18:00:00,5.41417,5.41715,5.39943,5.40044,394000000.0
2007-07-26 18:30:00,5.40193,5.40497,5.39751,5.40256,408000000.0
2007-07-26 19:00:00,5.40201,5.40794,5.40118,5.40384,409000000.0
2007-07-26 19:30:00,5.40452,5.4055,5.40158,5.40243,408000000.0
2007-07-26 20:00:00,5.40261,5.40772,5.40227,5.40642,390000000.0
2007-07-26 20:30:00,5.40748,5.40997,5.40338,5.40798,412000000.0
2007-07-26 21:00:00,5.40984,5.41014,5.40517,5.4062,378000000.0
2007-07-26 21:30:00,5.40585,5.41004,5.4057,5.40882,408000000.0
2007-07-26 22:00:00,5.4079,5.40929,5.40671,5.40756,411000000.0
2007-07-26 22:30:00,5.40681,5.40927,5.40566,5.40749,381000000.0
2007-07-26 23:00:00,5.40633,5.40918,5.40513,5.40814,389000000.0
2007-07-26 23:30:00,5.40816,5.4108,5.40535,5.40795,433000000.0
2007-07-27 00:00:00,5.40855,5.41048,5.40503,5.40513,386000000.0
2007-07-27 00:30:00,5.40632,5.40854,5.40417,5.40542,394000000.0
2007-07-27 01:00:00,5.4054,5.40935,5.40483,5.40703,380000000.0
2007-07-27 01:30:00,5.40786,5.4089,5.40322,5.40514,407000000.0
2007-07-27 02:00:00,5.404,5.40895,5.40356,5.40855,419000000.0
2007-07-27 02:30:00,5.4085,5.40883,5.40455,5.40737,404000000.0
2007-07-27 03:00:00,5.40715,5.41027,5.4047,5.40928,398000000.0
2007-07-27 03:30:00,5.40941,5.41063,5.40735,5.40809,400000000.0
2007-07-27 04:00:00,5.40907,5.41035,5.40694,5.40907,385000000.0
2007-07-27 04:30:00,5.40985,5.40985,5.40579,5.4073,383000000.0
2007-07-27 05:00:00,5.40783,5.40845,5.40547,5.40605,405000000.0
2007-07-27 05:30:00,5.40514,5.40912,5.40514,5.40753,424000000.0
2007-07-27 06:00:00,5.40751,5.41027,5.40694,5.40835,439000000.0
2007-07-27 06:30:00,5.40895,5.40928,5.40537,5.40647,390000000.0
2007-07-27 07:00:00,5.40671,5.40941,5.40566,5.40771,433000000.0
2007-07-27 07:30:00,5.40739,5.41439,5.40574,5.41158,367000000.0
2007-07-27 08:00:00,5.41118,5.42007,5.40873,5.41643,375000000.0
2007-07-27 08:30:00,5.41655,5.41738,5.41129,5.41499,403000000.0
2007-07-27 09:00:00,5.41412,5.42446,5.41334,5.42394,409000000.0
2007-07-27 09:30:00,5.42378,5.42844,5.41997,5.42267,446000000.0
2007-07-27 10:00:00,5.42255,5.4272,5.42131,5.42393,389000000.0
2007-07-27 10:30:00,5.42393,5.44057,5.42074,5.43524,367000000.0
2007-07-27 11:00:00,5.43505,5.4428,5.43421,5.44083,402000000.0
2007-07-27 11:30:00,5.44055,5.44269,5.43622,5.4408,380000000.0
2007-07-27 12:00:00,5.44047,5.4481,5.43851,5.4481,370000000.0
2007-07-27 12:30:00,5.44755,5.45039,5.44242,5.44391,388000000.0
2007-07-27 13:00:00,5.44447,5.45004,5.44295,5.4494,440000000.0
2007-07-27 13:30:00,5.44843,5.45129,5.44713,5.44914,356000000.0
2007-07-27 14:00:00,5.4486,5.44939,5.4434,5.44658,381000000.0
2007-07-27 14:30:00,5.4467,5.44743,5.43859,5.44184,387000000.0
2007-07-27 15:00:00,5.44222,5.44486,5.43834,5.4419,403000000.0
2007-07-27 15:30:00,5.44019,5.445,5.43949,5.44305,412000000.0
2007-07-27 16:00:00,5.44334,5.44601,5.44051,5.44145,377000000.0
2007-07-27 16:30:00,5.44242,5.44368,5.43795,5.4424,394000000.0
2007-07-27 17:00:00,5.44202,5.44693,5.44107,5.4429,380000000.0
2007-07-27 17:30:00,5.44277,5.44686,5.4414,5.44625,415000000.0
2007-07-27 18:00:00,5.44664,5.45317,5.44466,5.4488,394000000.0
2007-07-27 18:30:00,5.44762,5.45287,5.44626,5.45017,408000000.0
2007-07-27 19:00:00,5.45058,5.45115,5.44584,5.4475,409000000.0
2007-07-27 19:30:00,5.44894,5.4497,5.44454,5.44491,408000000.0
2007-07-27 20:00:00,5.44609,5.44674,5.44328,5.44595,390000000.0
2007-07-27 20:30:00,5.44535,5.44749,5.44336,5.44625,412000000.0
2007-07-27 21:00:00,5.44552,5.44662,5.44323,5.44582,378000000.0
2007-07-27 21:30:00,5.44624,5.44992,5.44549,5.44946,408000000.0
2007-07-27 22:00:00,5.44989,5.45207,5.44731,5.45122,411000000.0
2007-07-27 22:30:00,5.45126,5.45402,5.44924,5.45065,381000000.0
2007-07-30 02:00:00,5.45164,5.45164,5.44762,5.45026,407000000.0
2007-07-30 02:30:00,5.45081,5.45522,5.45007,5.45293,380000000.0
2007-07-30 03:00:00,5.4541,5.45637,5.45171,5.45353,394000000.0
2007-07-30 03:30:00,5.45379,5.45512,5.45217,5.45326,386000000.0
2007-07-30 04:00:00,5.45423,5.45484,5.45131,5.45261,433000000.0
2007-07-30 04:30:00,5.45267,5.45375,5.45046,5.45081,389000000.0
2007-07-30 05:00:00,5.45057,5.45163,5.44796,5.45063,381000000.0
2007-07-30 05:30:00,5.45111,5.45205,5.44935,5.45082,411000000.0
2007-07-30 06:00:00,5.4514,5.45438,5.44854,5.45166,408000000.0
2007-07-30 06:30:00,5.45231,5.45312,5.44894,5.44894,378000000.0
2007-07-30 07:00:00,5.45021,5.45099,5.44535,5.44703,412000000.0
2007-07-30 07:30:00,5.44788,5.4511,5.44516,5.44699,390000000.0
2007-07-30 08:00:00,5.44795,5.45023,5.44501,5.44823,408000000.0
2007-07-30 08:30:00,5.44849,5.44977,5.4431,5.44728,409000000.0
2007-07-30 09:00:00,5.4465,5.44766,5.44087,5.44332,408000000.0
2007-07-30 09:30:00,5.44231,5.44353,5.4357,5.43759,394000000.0
2007-07-30 10:00:00,5.43679,5.44314,5.43652,5.43834,415000000.0
2007-07-30 10:30:00,5.43953,5.44017,5.43553,5.43553,380000000.0
2007-07-30 11:00:00,5.4362,5.43899,5.43567,5.43729,394000000.0
2007-07-30 11:30:00,5.43586,5.43763,5.43254,5.43256,377000000.0
2007-07-30 12:00:00,5.43367,5.4384,5.4323,5.43764,412000000.0
2007-07-30 12:30:00,5.43685,5.43932,5.4355,5.43748,403000000.0
2007-07-30 13:00:00,5.43636,5.43803,5.43365,5.43638,387000000.0
2007-07-30 13:30:00,5.43648,5.44135,5.43545,5.43931,381000000.0
2007-07-30 14:00:00,5.43836,5.44116,5.43577,5.43577,356000000.0
2007-07-30 14:30:00,5.43736,5.4411,5.43373,5.43547,440000000.0
2007-07-30 15:00:00,5.43479,5.43547,5.42992,5.43332,388000000.0
2007-07-30 15:30:00,5.4336,5.43592,5.43089,5.43212,370000000.0
2007-07-30 16:00:00,5.43382,5.43454,5.42918,5.43029,380000000.0
2007-07-30 16:30:00,5.43054,5.43334,5.42842,5.43097,402000000.0
2007-07-30 17:00:00,5.43187,5.43537,5.43083,5.43386,367000000.0
2007-07-30 17:30:00,5.43457,5.43534,5.43157,5.43342,389000000.0
2007-07-30 18:00:00,5.43267,5.43466,5.43193,5.43343,446000000.0
2007-07-30 18:30:00,5.4334,5.43468,5.42907,5.43146,409000000.0
2007-07-30 19:00:00,5.43225,5.43426,5.42956,5.4327,403000000.0
2007-07-30 19:30:00,5.43246,5.4344,5.42888,5.42968,375000000.0
2007-07-30 20:00:00,5.42973,5.42995,5.42727,5.4283,367000000.0
2007-07-30 20:30:00,5.43036,5.43084,5.42788,5.4291,433000000.0
2007-07-30 21:00:00,5.42952,5.43018,5.42212,5.42348,390000000.0
2007-07-30 21:30:00,5.42311,5.42954,5.42221,5.42753,439000000.0
2007-07-30 22:00:00,5.42731,5.42911,5.42639,5.42755,424000000.0
2007-07-30 22:30:00,5.42792,5.42833,5.42489,5.42519,405000000.0
2007-07-30 23:00:00,5.42588,5.42908,5.42463,5.42581,383000000.0
2007-07-30 23:30:00,5.42638,5.42831,5.42514,5.42514,385000000.0
2007-07-31 00:00:00,5.42671,5.42675,5.41674,5.42161,400000000.0
2007-07-31 00:30:00,5.42168,5.42308,5.42009,5.42009,398000000.0
2007-07-31 01:00:00,5.42142,5.42209,5.41377,5.41543,404000000.0
2007-07-31 01:30:00,5.41604,5.41804,5.41481,5.4164,419000000.0
2007-07-31 02:00:00,5.41684,5.42154,5.41551,5.4178,407000000.0
2007-07-31 02:30:00,5.4176,5.42137,5.41684,5.4194,380000000.0
2007-07-31 03:00:00,5.41982,5.421,5.4164,5.42009,394000000.0
2007-07-31 03:30:00,5.4197,5.42175,5.419,5.42031,386000000.0
2007-07-31 04:00:00,5.42145,5.42154,5.41739,5.41928,433000000.0
2007-07-31 04:30:00,5.41914,5.42009,5.41608,5.41712,389000000.0
2007-07-31 05:00:00,5.41737,5.41847,5.41437,5.41668,381000000.0
2007-07-31 05:30:00,5.41717,5.41946,5.41547,5.41763,411000000.0
2007-07-31 06:00:00,5.41757,5.42179,5.41757,5.41996,408000000.0
2007-07-31 06:30:00,5.42037,5.42239,5.41808,5.42189,378000000.0
2007-07-31 07:00:00,5.42076,5.42707,5.41857,5.42294,412000000.0
2007-07-31 07:30:00,5.42315,5.43297,5.4231,5.42548,390000000.0
2007-07-31 08:00:00,5.42629,5.42704,5.42009,5.42435,408000000.0
2007-07-31 08:30:00,5.42357,5.42639,5.42195,5.42406,409000000.0
2007-07-31 09:00:00,5.42446,5.42661,5.4223,5.42433,408000000.0
2007-07-31 09:30:00,5.42425,5.42627,5.42115,5.42235,394000000.0
2007-07-31 10:00:00,5.42326,5.42347,5.42017,5.4212,415000000.0
2007-07-31 10:30:00,5.42202,5.42422,5.42062,5.42219,380000000.0
2007-07-31 11:00:00,5.42182,5.42536,5.42067,5.4237,394000000.0
2007-07-31 11:30:00,5.42426,5.42611,5.42073,5.42222,377000000.0
2007-07-31 12:00:00,5.42287,5.42554,5.42154,5.42302,412000000.0
2007-07-31 12:30:00,5.42488,5.42805,5.42331,5.4266,403000000.0
2007-07-31 13:00:00,5.42632,5.42756,5.42125,5.42125,387000000.0
2007-07-31 13:30:00,5.42188,5.4239,5.4205,5.42321,381000000.0
2007-07-31 14:00:00,5.4225,5.42337,5.41647,5.41792,356000000.0
2007-07-31 14:30:00,5.41702,5.42358,5.41572,5.4207,440000000.0
2007-07-31 15:00:00,5.42095,5.42543,5.41973,5.42332,388000000.0
2007-07-31 15:30:00,5.42306,5.4236,5.41819,5.4226,370000000.0
2007-07-31 16:00:00,5.42197,5.43107,5.42187,5.42881,380000000.0
2007-07-31 16:30:00,5.42925,5.43051,5.42445,5.42814,402000000.0
2007-07-31 17:00:00,5.42936,5.42952,5.4225,5.42664,367000000.0
2007-07-31 17:30:00,5.42681,5.42792,5.42067,5.421,389000000.0
2007-07-31 18:00:00,5.41934,5.42339,5.41844,5.42007,446000000.0
2007-07-31 18:30:00,5.42199,5.42781,5.42009,5.42662,409000000.0
2007-07-31 19:00:00,5.42743,5.42794,5.42366,5.42555,403000000.0
2007-07-31 19:30:00,5.42497,5.43047,5.42472,5.42852,375000000.0
2007-07-31 20:00:00,5.42932,5.43091,5.4266,5.42862,367000000.0
2007-07-31 20:30:00,5.42904,5.43294,5.42802,5.42802,433000000.0
2007-07-31 21:00:00,5.42899,5.43162,5.42748,5.43108,390000000.0
2007-07-31 21:30:00,5.43027,5.43297,5.42868,5.43297,439000000.0
2007-07-31 22:00:00,5.4323,5.43313,5.43054,5.43138,424000000.0
2007-07-31 22:30:00,5.43205,5.4331,5.42653,5.4312,405000000.0
2007-07-31 23:00:00,5.43056,5.43624,5.43046,5.43561,383000000.0
2007-07-31 23:30:00,5.43597,5.43613,5.43185,5.4331,385000000.0
2007-08-01 00:00:00,5.43245,5.4351,5.43169,5.43192,400000000.0
2007-08-01 00:30:00,5.4326,5.43672,5.43177,5.43516,398000000.0
2007-08-01 01:00:00,5.43642,5.43807,5.43359,5.43673,404000000.0
2007-08-01 01:30:00,5.43667,5.43747,5.43439,5.43496,419000000.0
2007-08-01 02:00:00,5.43449,5.43837,5.43449,5.43745,407000000.0
2007-08-01 02:30:00,5.43699,5.44311,5.43667,5.44227,380000000.0
2007-08-01 03:00:00,5.44247,5.44321,5.43646,5.44112,394000000.0
2007-08-01 03:30:00,5.441,5.44218,5.43616,5.43706,386000000.0
2007-08-01 04:00:00,5.43742,5.43939,5.43496,5.43536,433000000.0
2007-08-01 04:30:00,5.43588,5.44108,5.4351,5.43682,389000000.0
2007-08-01 05:00:00,5.43685,5.44104,5.43603,5.43988,381000000.0
2007-08-01 05:30:00,5.43963,5.44214,5.43732,5.43956,411000000.0
2007-08-01 06:00:00,5.43983,5.44387,5.43934,5.44329,408000000.0
2007-08-01 06:30:00,5.44212,5.44428,5.44097,5.44191,378000000.0
2007-08-01 07:00:00,5.44148,5.44714,5.44148,5.44536,412000000.0
2007-08-01 07:30:00,5.44716,5.44749,5.44228,5.44506,390000000.0
2007-08-01 08:00:00,5.44367,5.44783,5.43952,5.44558,408000000.0
2007-08-01 08:30:00,5.44515,5.44689,5.44149,5.4419,409000000.0
2007-08-01 09:00:00,5.44283,5.44611,5.43905,5.44101,408000000.0
2007-08-01 09:30:00,5.44056,5.4442,5.43915,5.44317,394000000.0
2007-08-01 10:00:00,5.44342,5.44747,5.44143,5.44389,415000000.0
2007-08-01 10:30:00,5.44371,5.45007,5.44165,5.4461,380000000.0
2007-08-01 11:00:00,5.44601,5.44837,5.44214,5.44508,394000000.0
2007-08-01 11:30:00,5.44397,5.44582,5.43595,5.43905,377000000.0
2007-08-01 12:00:00,5.43934,5.44272,5.43651,5.44097,412000000.0
2007-08-01 12:30:00,5.44085,5.44258,5.43897,5.44173,403000000.0
2007-08-01 13:00:00,5.44029,5.44521,5.43822,5.43973,387000000.0
2007-08-01 13:30:00,5.43982,5.44385,5.4373,5.44191,381000000.0
2007-08-01 14:00:00,5.44212,5.44244,5.43316,5.43512,356000000.0
2007-08-01 14:30:00,5.43557,5.4367,5.42658,5.43111,440000000.0
2007-08-01 15:00:00,5.42988,5.43104,5.42613,5.42762,388000000.0
2007-08-01 15:30:00,5.42784,5.43025,5.4248,5.42693,370000000.0
2007-08-01 16:00:00,5.42816,5.42925,5.42114,5.42227,380000000.0
2007-08-01 16:30:00,5.42374,5.43406,5.42153,5.4333,402000000.0
2007-08-01 17:00:00,5.43539,5.4367,5.4278,5.43361,367000000.0
2007-08-01 17:30:00,5.43373,5.43677,5.43121,5.43258,389000000.0
2007-08-01 18:00:00,5.43253,5.43758,5.43253,5.43568,446000000.0
2007-08-01 18:30:00,5.43668,5.43881,5.43489,5.43693,409000000.0
2007-08-01 19:00:00,5.43683,5.44579,5.43524,5.44209,403000000.0
2007-08-01 19:30:00,5.44238,5.44247,5.43978,5.44064,375000000.0
2007-08-01 20:00:00,5.44156,5.44241,5.43959,5.44095,367000000.0
2007-08-01 20:30:00,5.44073,5.44255,5.43896,5.44145,433000000.0
2007-08-01 21:00:00,5.44195,5.44393,5.43964,5.44051,390000000.0
2007-08-01 21:30:00,5.44075,5.44234,5.43561,5.43586,439000000.0
2007-08-01 22:00:00,5.43662,5.44086,5.43579,5.43993,424000000.0
2007-08-01 22:30:00,5.4403,5.44078,5.43449,5.43825,405000000.0
2007-08-01 23:00:00,5.43764,5.44007,5.43445,5.43545,383000000.0
2007-08-01 23:30:00,5.43501,5.43594,5.43067,5.4334,385000000.0
2007-08-02 00:00:00,5.43382,5.43675,5.43136,5.43198,400000000.0
2007-08-02 00:30:00,5.43181,5.43593,5.43093,5.43422,398000000.0
2007-08-02 01:00:00,5.43414,5.43841,5.43328,5.43724,404000000.0
2007-08-02 01:30:00,5.43838,5.44061,5.43672,5.43848,419000000.0
2007-08-02 02:00:00,5.43826,5.44262,5.43786,5.44035,407000000.0
2007-08-02 02:30:00,5.44129,5.4436,5.43906,5.44235,380000000.0
2007-08-02 03:00:00,5.44313,5.44431,5.44086,5.44367,394000000.0
2007-08-02 03:30:00,5.44313,5.44385,5.44016,5.44125,386000000.0
2007-08-02 04:00:00,5.441,5.44278,5.43867,5.4395,433000000.0
2007-08-02 04:30:00,5.43996,5.44127,5.43602,5.43615,389000000.0
2007-08-02 05:00:00,5.43749,5.44025,5.43621,5.44007,381000000.0
2007-08-02 05:30:00,5.44054,5.44456,5.43792,5.44129,411000000.0
2007-08-02 06:00:00,5.44074,5.44448,5.43864,5.44309,408000000.0
2007-08-02 06:30:00,5.44224,5.44434,5.43845,5.44022,378000000.0
2007-08-02 07:00:00,5.43959,5.44153,5.43744,5.44056,412000000.0
2007-08-02 07:30:00,5.44079,5.44177,5.43162,5.43899,390000000.0
2007-08-02 08:00:00,5.43953,5.4419,5.43525,5.43804,408000000.0
2007-08-02 08:30:00,5.43637,5.43846,5.43431,5.43714,409000000.0
2007-08-02 09:00:00,5.43701,5.44182,5.43584,5.44013,408000000.0
2007-08-02 09:30:00,5.44022,5.44079,5.43761,5.43827,394000000.0
2007-08-02 10:00:00,5.43901,5.44172,5.43697,5.43852,415000000.0
2007-08-02 10:30:00,5.43891,5.44081,5.437,5.43946,380000000.0
2007-08-02 11:00:00,5.43893,5.44119,5.43598,5.44108,394000000.0
2007-08-02 11:30:00,5.44113,5.44351,5.43974,5.44123,377000000.0
2007-08-02 12:00:00,5.44092,5.44137,5.43724,5.43803,412000000.0
2007-08-02 12:30:00,5.43953,5.44031,5.43728,5.43956,403000000.0
2007-08-02 13:00:00,5.43897,5.43964,5.435,5.43598,387000000.0
2007-08-02 13:30:00,5.43687,5.44013,5.43538,5.43847,381000000.0
2007-08-02 14:00:00,5.44009,5.44028,5.43625,5.43853,356000000.0
2007-08-02 14:30:00,5.43919,5.44258,5.43772,5.43934,440000000.0
2007-08-02 15:00:00,5.43916,5.44515,5.43547,5.44515,388000000.0
2007-08-02 15:30:00,5.44483,5.44552,5.43821,5.44003,370000000.0
2007-08-02 16:00:00,5.43993,5.44154,5.4377,5.43956,380000000.0
2007-08-02 16:30:00,5.43965,5.44074,5.43552,5.43709,402000000.0
2007-08-02 17:00:00,5.43592,5.44056,5.43186,5.43329,367000000.0
2007-08-02 17:30:00,5.43353,5.43353,5.42672,5.42931,389000000.0
2007-08-02 18:00:00,5.42966,5.42993,5.42318,5.42626,446000000.0
2007-08-02 18:30:00,5.42767,5.42855,5.42542,5.42649,409000000.0
2007-08-02 19:00:00,5.42655,5.42966,5.42621,5.42842,403000000.0
2007-08-02 19:30:00,5.42815,5.43007,5.42272,5.42729,375000000.0
2007-08-02 20:00:00,5.42685,5.43018,5.42526,5.42951,367000000.0
2007-08-02 20:30:00,5.42918,5.4312,5.42702,5.42883,433000000.0
2007-08-02 21:00:00,5.4283,5.42999,5.42552,5.42552,390000000.0
2007-08-02 21:30:00,5.42671,5.42999,5.42422,5.42658,439000000.0
2007-08-02 22:00:00,5.42517,5.42923,5.42383,5.42516,424000000.0
2007-08-02 22:30:00,5.42548,5.42585,5.42301,5.42401,405000000.0
2007-08-02 23:00:00,5.42407,5.42675,5.4228,5.42507,383000000.0
2007-08-02 23:30:00,5.42527,5.42629,5.42295,5.42418,385000000.0
2007-08-03 00:00:00,5.42549,5.42661,5.42425,5.42514,400000000.0
2007-08-03 00:30:00,5.42484,5.42584,5.4221,5.42372,398000000.0
2007-08-03 01:00:00,5.42276,5.42621,5.42276,5.42542,404000000.0
2007-08-03 01:30:00,5.42589,5.42633,5.42219,5.42324,419000000.0
2007-08-03 02:00:00,5.4228,5.42475,5.41972,5.42395,407000000.0
2007-08-03 02:30:00,5.42389,5.42627,5.42257,5.42531,380000000.0
2007-08-03 03:00:00,5.42477,5.42661,5.42339,5.42501,394000000.0
2007-08-03 03:30:00,5.42553,5.42567,5.42309,5.42372,386000000.0
2007-08-03 04:00:00,5.42414,5.42482,5.42212,5.42441,433000000.0
2007-08-03 04:30:00,5.42435,5.42549,5.42282,5.42478,389000000.0
2007-08-03 05:00:00,5.42542,5.42622,5.42312,5.42402,381000000.0
2007-08-03 05:30:00,5.42365,5.42503,5.42178,5.4231,411000000.0
2007-08-03 06:00:00,5.42245,5.42594,5.42197,5.42289,408000000.0
2007-08-03 06:30:00,5.42301,5.42537,5.42076,5.42245,378000000.0
2007-08-03 07:00:00,5.42245,5.42528,5.42142,5.42355,412000000.0
2007-08-03 07:30:00,5.42318,5.42493,5.42095,5.42411,390000000.0
2007-08-03 08:00:00,5.42338,5.42601,5.4225,5.42392,408000000.0
2007-08-03 08:30:00,5.4245,5.42465,5.42081,5.42253,409000000.0
2007-08-03 09:00:00,5.42359,5.42787,5.42266,5.42787,408000000.0
2007-08-03 09:30:00,5.42822,5.43293,5.42568,5.43037,394000000.0
2007-08-03 10:00:00,5.4295,5.43171,5.42588,5.42657,415000000.0
2007-08-03 10:30:00,5.42686,5.4276,5.4247,5.4268,380000000.0
2007-08-03 11:00:00,5.42756,5.4283,5.42507,5.42675,394000000.0
2007-08-03 11:30:00,5.4263,5.42977,5.42483,5.42803,377000000.0
2007-08-03 12:00:00,5.42741,5.43056,5.42695,5.42819,412000000.0
2007-08-03 12:30:00,5.42955,5.4299,5.4276,5.42818,403000000.0
2007-08-03 13:00:00,5.42966,5.42982,5.42666,5.42948,387000000.0
2007-08-03 13:30:00,5.42951,5.43088,5.42753,5.42927,381000000.0
2007-08-03 14:00:00,5.42954,5.42965,5.42635,5.42792,356000000.0
2007-08-03 14:30:00,5.42811,5.42811,5.41753,5.42437,440000000.0
2007-08-03 15:00:00,5.42257,5.42515,5.4154,5.41758,388000000.0
2007-08-03 15:30:00,5.4183,5.41903,5.40519,5.40846,370000000.0
2007-08-03 16:00:00,5.40751,5.41072,5.39567,5.39761,380000000.0
2007-08-03 16:30:00,5.39743,5.40087,5.39486,5.40045,402000000.0
2007-08-03 17:00:00,5.40075,5.40108,5.3962,5.39765,367000000.0
2007-08-03 17:30:00,5.39838,5.39865,5.39015,5.39251,389000000.0
2007-08-03 18:00:00,5.39366,5.3977,5.38836,5.39407,446000000.0
2007-08-03 18:30:00,5.39262,5.39831,5.39063,5.39138,409000000.0
2007-08-03 19:00:00,5.3931,5.39853,5.3917,5.39192,403000000.0
2007-08-03 19:30:00,5.3989,5.40014,5.39027,5.39275,375000000.0
2007-08-03 20:00:00,5.39152,5.39344,5.38906,5.39072,367000000.0
2007-08-03 20:30:00,5.39093,5.39188,5.38464,5.38581,433000000.0
2007-08-03 21:00:00,5.38557,5.38608,5.37873,5.38162,390000000.0
2007-08-03 21:30:00,5.3812,5.39374,5.38055,5.39056,439000000.0
2007-08-03 22:00:00,5.39184,5.39613,5.39087,5.3942,424000000.0
2007-08-03 22:30:00,5.39453,5.39693,5.39361,5.39617,405000000.0
2007-08-06 02:00:00,5.37912,5.38372,5.37778,5.37894,419000000.0
2007-08-06 02:30:00,5.37949,5.38188,5.37789,5.3811,404000000.0
2007-08-06 03:00:00,5.3809,5.38229,5.37814,5.3807,398000000.0
2007-08-06 03:30:00,5.38113,5.38274,5.37925,5.38167,400000000.0
2007-08-06 04:00:00,5.38225,5.38351,5.38065,5.3824,385000000.0
2007-08-06 04:30:00,5.38243,5.38401,5.38174,5.38209,383000000.0
2007-08-06 05:00:00,5.38303,5.3834,5.38063,5.3821,405000000.0
2007-08-06 05:30:00,5.38176,5.38215,5.37877,5.38088,424000000.0
2007-08-06 06:00:00,5.38099,5.38206,5.379,5.38047,439000000.0
2007-08-06 06:30:00,5.38034,5.38198,5.37818,5.38012,390000000.0
2007-08-06 07:00:00,5.37979,5.38175,5.37844,5.3811,433000000.0
2007-08-06 07:30:00,5.38077,5.38362,5.37953,5.3817,367000000.0
2007-08-06 08:00:00,5.38148,5.38341,5.3749,5.37691,375000000.0
2007-08-06 08:30:00,5.37675,5.37686,5.37106,5.37373,403000000.0
2007-08-06 09:00:00,5.37304,5.38011,5.37245,5.37674,409000000.0
2007-08-06 09:30:00,5.37786,5.38277,5.3768,5.38126,446000000.0
2007-08-06 10:00:00,5.38188,5.38188,5.37745,5.37903,389000000.0
2007-08-06 10:30:00,5.37807,5.37972,5.37468,5.37696,367000000.0
2007-08-06 11:00:00,5.37811,5.37943,5.37564,5.37597,402000000.0
2007-08-06 11:30:00,5.37727,5.38069,5.37595,5.38029,380000000.0
2007-08-06 12:00:00,5.38037,5.38548,5.37685,5.38288,370000000.0
2007-08-06 12:30:00,5.38248,5.39021,5.38204,5.3893,388000000.0
2007-08-06 13:00:00,5.38968,5.38998,5.37889,5.38113,440000000.0
2007-08-06 13:30:00,5.3808,5.38229,5.37761,5.38032,356000000.0
2007-08-06 14:00:00,5.38052,5.38151,5.37584,5.38003,381000000.0
2007-08-06 14:30:00,5.37965,5.38246,5.37864,5.38109,387000000.0
2007-08-06 15:00:00,5.38028,5.38503,5.37873,5.38317,403000000.0
2007-08-06 15:30:00,5.38339,5.38816,5.38109,5.38692,412000000.0
2007-08-06 16:00:00,5.38717,5.39145,5.38332,5.38615,377000000.0
2007-08-06 16:30:00,5.38727,5.38985,5.38071,5.38936,394000000.0
2007-08-06 17:00:00,5.38892,5.391,5.38745,5.38894,380000000.0
2007-08-06 17:30:00,5.38786,5.39315,5.38721,5.39071,415000000.0
2007-08-06 18:00:00,5.3909,5.39377,5.38796,5.38883,394000000.0
2007-08-06 18:30:00,5.38966,5.39419,5.38794,5.3914,408000000.0
2007-08-06 19:00:00,5.391,5.39237,5.38921,5.39052,409000000.0
2007-08-06 19:30:00,5.39066,5.39257,5.38917,5.39013,408000000.0
2007-08-06 20:00:00,5.39108,5.39262,5.3886,5.39029,390000000.0
2007-08-06 20:30:00,5.39051,5.39267,5.38668,5.38695,412000000.0
2007-08-06 21:00:00,5.38729,5.3932,5.3845,5.39288,378000000.0
2007-08-06 21:30:00,5.39246,5.39511,5.38793,5.39409,408000000.0
2007-08-06 22:00:00,5.39404,5.39454,5.38984,5.39197,411000000.0
2007-08-06 22:30:00,5.39088,5.3919,5.38847,5.39003,381000000.0
2007-08-06 23:00:00,5.38888,5.39277,5.38804,5.39122,389000000.0
2007-08-06 23:30:00,5.39183,5.39288,5.38722,5.38877,433000000.0
2007-08-07 00:00:00,5.38872,5.38962,5.38659,5.38777,386000000.0
2007-08-07 00:30:00,5.38841,5.38925,5.3859,5.38835,394000000.0
2007-08-07 01:00:00,5.3881,5.389,5.38153,5.38251,380000000.0
2007-08-07 01:30:00,5.38213,5.38378,5.38016,5.38213,407000000.0
2007-08-07 02:00:00,5.38212,5.38471,5.38157,5.38339,419000000.0
2007-08-07 02:30:00,5.38268,5.38543,5.38153,5.38253,404000000.0
2007-08-07 03:00:00,5.38267,5.38571,5.38104,5.3845,398000000.0
2007-08-07 03:30:00,5.3852,5.38867,5.3839,5.38547,400000000.0
2007-08-07 04:00:00,5.3848,5.38728,5.38361,5.38544,385000000.0
2007-08-07 04:30:00,5.38594,5.38799,5.3845,5.38588,383000000.0
2007-08-07 05:00:00,5.38678,5.38678,5.3842,5.38614,405000000.0
2007-08-07 05:30:00,5.3853,5.38623,5.38281,5.38361,424000000.0
2007-08-07 06:00:00,5.38436,5.38478,5.38248,5.38267,439000000.0
2007-08-07 06:30:00,5.38338,5.3854,5.38241,5.38418,390000000.0
2007-08-07 07:00:00,5.3846,5.38648,5.38305,5.38618,433000000.0
2007-08-07 07:30:00,5.38562,5.38786,5.3819,5.38595,367000000.0
2007-08-07 08:00:00,5.38609,5.38794,5.38233,5.38603,375000000.0
2007-08-07 08:30:00,5.38477,5.38967,5.3844,5.38783,403000000.0
2007-08-07 09:00:00,5.38633,5.39184,5.38467,5.38756,409000000.0
2007-08-07 09:30:00,5.38864,5.38904,5.38315,5.38454,446000000.0
2007-08-07 10:00:00,5.38589,5.38838,5.38406,5.38771,389000000.0
2007-08-07 10:30:00,5.38788,5.39278,5.3843,5.39156,367000000.0
2007-08-07 11:00:00,5.39212,5.39261,5.38869,5.39058,402000000.0
2007-08-07 11:30:00,5.38947,5.39101,5.38589,5.38747,380000000.0
2007-08-07 12:00:00,5.38793,5.39105,5.38644,5.38923,370000000.0
2007-08-07 12:30:00,5.38862,5.39196,5.38694,5.39093,388000000.0
2007-08-07 13:00:00,5.39203,5.39257,5.38965,5.39243,440000000.0
2007-08-07 13:30:00,5.39283,5.39388,5.3899,5.39176,356000000.0
2007-08-07 14:00:00,5.39124,5.39177,5.38779,5.389,381000000.0
2007-08-07 14:30:00,5.38948,5.39571,5.388,5.39444,387000000.0
2007-08-07 15:00:00,5.39536,5.40577,5.39293,5.40433,403000000.0
2007-08-07 15:30:00,5.40301,5.40461,5.39717,5.39829,412000000.0
2007-08-07 16:00:00,5.39983,5.40419,5.39675,5.40281,377000000.0
2007-08-07 16:30:00,5.40222,5.40399,5.4004,5.40108,394000000.0
2007-08-07 17:00:00,5.40197,5.4037,5.40019,5.40228,380000000.0
2007-08-07 17:30:00,5.40315,5.41151,5.40111,5.40923,415000000.0
2007-08-07 18:00:00,5.40814,5.41073,5.40457,5.4079,394000000.0
2007-08-07 18:30:00,5.40868,5.41235,5.40702,5.41093,408000000.0
2007-08-07 19:00:00,5.41045,5.41259,5.40605,5.40834,409000000.0
2007-08-07 19:30:00,5.40897,5.40953,5.4055,5.40769,408000000.0
2007-08-07 20:00:00,5.40755,5.41284,5.40309,5.40477,390000000.0
2007-08-07 20:30:00,5.40476,5.40728,5.3977,5.40241,412000000.0
2007-08-07 21:00:00,5.40289,5.40348,5.39836,5.40212,378000000.0
2007-08-07 21:30:00,5.40286,5.40974,5.40198,5.40826,408000000.0
2007-08-07 22:00:00,5.40752,5.40939,5.40614,5.40865,411000000.0
2007-08-07 22:30:00,5.40864,5.41302,5.40819,5.41199,381000000.0
2007-08-07 23:00:00,5.41286,5.41288,5.40795,5.41038,389000000.0
2007-08-07 23:30:00,5.41128,5.41244,5.40821,5.40925,433000000.0
2007-08-08 00:00:00,5.4088,5.411,5.40834,5.40938,386000000.0
2007-08-08 00:30:00,5.4099,5.41139,5.40856,5.41075,394000000.0
2007-08-08 01:00:00,5.41069,5.41171,5.40735,5.40971,380000000.0
2007-08-08 01:30:00,5.40852,5.41003,5.40351,5.40594,407000000.0
2007-08-08 02:00:00,5.40499,5.40693,5.40365,5.40583,419000000.0
2007-08-08 02:30:00,5.40557,5.40722,5.40447,5.40577,404000000.0
2007-08-08 03:00:00,5.40723,5.40933,5.40585,5.40635,398000000.0
2007-08-08 03:30:00,5.40686,5.40802,5.40422,5.40492,400000000.0
2007-08-08 04:00:00,5.40547,5.40681,5.40376,5.40459,385000000.0
2007-08-08 04:30:00,5.4053,5.4057,5.40327,5.40389,383000000.0
2007-08-08 05:00:00,5.40386,5.40523,5.40268,5.40445,405000000.0
2007-08-08 05:30:00,5.40449,5.40774,5.40298,5.40709,424000000.0
2007-08-08 06:00:00,5.40661,5.40832,5.4048,5.40733,439000000.0
2007-08-08 06:30:00,5.40678,5.40957,5.40589,5.40691,390000000.0
2007-08-08 07:00:00,5.40596,5.40819,5.40483,5.40695,433000000.0
2007-08-08 07:30:00,5.40657,5.41105,5.40149,5.40865,367000000.0
2007-08-08 08:00:00,5.40723,5.41834,5.40658,5.41589,375000000.0
2007-08-08 08:30:00,5.41489,5.41674,5.41293,5.415,403000000.0
2007-08-08 09:00:00,5.41455,5.41793,5.41149,5.41544,409000000.0
2007-08-08 09:30:00,5.4143,5.41496,5.4072,5.40971,446000000.0
2007-08-08 10:00:00,5.40793,5.41006,5.40607,5.40795,389000000.0
2007-08-08 10:30:00,5.40802,5.41018,5.4056,5.40763,367000000.0
2007-08-08 11:00:00,5.40881,5.41006,5.40374,5.40665,402000000.0
2007-08-08 11:30:00,5.40701,5.40836,5.4017,5.40508,380000000.0
2007-08-08 12:00:00,5.40478,5.40483,5.3985,5.3985,370000000.0
2007-08-08 12:30:00,5.39974,5.40207,5.39746,5.39973,388000000.0
2007-08-08 13:00:00,5.39799,5.40204,5.39545,5.40062,440000000.0
2007-08-08 13:30:00,5.39977,5.40104,5.39555,5.39833,356000000.0
2007-08-08 14:00:00,5.39872,5.39932,5.38773,5.3886,381000000.0
2007-08-08 14:30:00,5.39154,5.39835,5.38284,5.38631,387000000.0
2007-08-08 15:00:00,5.38621,5.38751,5.38199,5.38333,403000000.0
2007-08-08 15:30:00,5.38349,5.38362,5.3762,5.38054,412000000.0
2007-08-08 16:00:00,5.38021,5.38475,5.37857,5.38399,377000000.0
2007-08-08 16:30:00,5.3833,5.38623,5.37926,5.3808,394000000.0
2007-08-08 17:00:00,5.37951,5.3844,5.37951,5.38272,380000000.0
2007-08-08 17:30:00,5.38337,5.38497,5.38077,5.38311,415000000.0
2007-08-08 18:00:00,5.38371,5.38859,5.3825,5.38645,394000000.0
2007-08-08 18:30:00,5.38689,5.38694,5.38226,5.3838,408000000.0
2007-08-08 19:00:00,5.38377,5.38797,5.38377,5.38749,409000000.0
2007-08-08 19:30:00,5.38674,5.3893,5.38553,5.38701,408000000.0
2007-08-08 20:00:00,5.38602,5.38784,5.38364,5.38528,390000000.0
2007-08-08 20:30:00,5.38505,5.38907,5.38481,5.38802,412000000.0
2007-08-08 21:00:00,5.38795,5.38914,5.38485,5.38573,378000000.0
2007-08-08 21:30:00,5.38628,5.39007,5.38357,5.38809,408000000.0
2007-08-08 22:00:00,5.38838,5.39077,5.38684,5.38849,411000000.0
2007-08-08 22:30:00,5.38847,5.38972,5.38631,5.38736,381000000.0
2007-08-08 23:00:00,5.38843,5.3891,5.38552,5.38807,389000000.0
2007-08-08 23:30:00,5.38854,5.38981,5.38698,5.3886,433000000.0
2007-08-09 00:00:00,5.38796,5.38998,5.38627,5.38717,386000000.0
2007-08-09 00:30:00,5.38644,5.3873,5.38519,5.38646,394000000.0
2007-08-09 01:00:00,5.38633,5.38785,5.38546,5.38733,380000000.0
2007-08-09 01:30:00,5.3878,5.38781,5.38509,5.38687,407000000.0
2007-08-09 02:00:00,5.38649,5.38742,5.38406,5.38578,419000000.0
2007-08-09 02:30:00,5.38546,5.38761,5.38378,5.38553,404000000.0
2007-08-09 03:00:00,5.3867,5.38928,5.38495,5.38773,398000000.0
2007-08-09 03:30:00,5.38768,5.38904,5.38648,5.38719,400000000.0
2007-08-09 04:00:00,5.38685,5.38796,5.38446,5.38578,385000000.0
2007-08-09 04:30:00,5.38598,5.38685,5.38454,5.38508,383000000.0
2007-08-09 05:00:00,5.38444,5.38695,5.38444,5.38457,405000000.0
2007-08-09 05:30:00,5.38588,5.38686,5.38467,5.38499,424000000.0
2007-08-09 06:00:00,5.3856,5.38602,5.38341,5.38447,439000000.0
2007-08-09 06:30:00,5.38456,5.38581,5.38344,5.38504,390000000.0
2007-08-09 07:00:00,5.38531,5.3889,5.38476,5.38704,433000000.0
2007-08-09 07:30:00,5.38775,5.38792,5.382,5.38418,367000000.0
2007-08-09 08:00:00,5.38425,5.38684,5.3801,5.38534,375000000.0
2007-08-09 08:30:00,5.38544,5.39684,5.38421,5.39356,403000000.0
2007-08-09 09:00:00,5.39416,5.40503,5.39164,5.39633,409000000.0
2007-08-09 09:30:00,5.39724,5.40064,5.39229,5.39732,446000000.0
2007-08-09 10:00:00,5.39744,5.39785,5.39283,5.39556,389000000.0
2007-08-09 10:30:00,5.39638,5.3973,5.39294,5.39553,367000000.0
2007-08-09 11:00:00,5.39604,5.39855,5.39318,5.3963,402000000.0
2007-08-09 11:30:00,5.39486,5.40365,5.39486,5.40181,380000000.0
2007-08-09 12:00:00,5.40224,5.40882,5.40071,5.40882,370000000.0
2007-08-09 12:30:00,5.40969,5.41384,5.40698,5.40933,388000000.0
2007-08-09 13:00:00,5.41065,5.41666,5.40921,5.41628,440000000.0
2007-08-09 13:30:00,5.41461,5.41759,5.41264,5.41673,356000000.0
2007-08-09 14:00:00,5.41687,5.42313,5.41279,5.42255,381000000.0
2007-08-09 14:30:00,5.42068,5.44071,5.41643,5.43974,387000000.0
2007-08-09 15:00:00,5.44109,5.44471,5.43113,5.43959,403000000.0
2007-08-09 15:30:00,5.43976,5.44135,5.42894,5.43319,412000000.0
2007-08-09 16:00:00,5.43295,5.43736,5.42697,5.42851,377000000.0
2007-08-09 16:30:00,5.42721,5.43075,5.42141,5.42497,394000000.0
2007-08-09 17:00:00,5.42435,5.42709,5.42149,5.42667,380000000.0
2007-08-09 17:30:00,5.42671,5.42926,5.42394,5.42662,415000000.0
2007-08-09 18:00:00,5.42669,5.42869,5.4254,5.42725,394000000.0
2007-08-09 18:30:00,5.42768,5.43222,5.42602,5.4302,408000000.0
2007-08-09 19:00:00,5.43034,5.43407,5.42865,5.43244,409000000.0
2007-08-09 19:30:00,5.43298,5.43316,5.43034,5.43119,408000000.0
2007-08-09 20:00:00,5.43138,5.43357,5.42852,5.43126,390000000.0
2007-08-09 20:30:00,5.42998,5.43411,5.42943,5.43195,412000000.0
2007-08-09 21:00:00,5.43255,5.43738,5.43105,5.43292,378000000.0
2007-08-09 21:30:00,5.43319,5.43742,5.43273,5.4358,408000000.0
2007-08-09 22:00:00,5.4362,5.43918,5.43504,5.43832,411000000.0
2007-08-09 22:30:00,5.43805,5.43924,5.43331,5.43651,381000000.0
2007-08-09 23:00:00,5.43602,5.43856,5.43295,5.43568,389000000.0
2007-08-09 23:30:00,5.43631,5.43702,5.43345,5.43509,433000000.0
2007-08-10 00:00:00,5.43408,5.43651,5.43304,5.43397,386000000.0
2007-08-10 00:30:00,5.43489,5.43808,5.43435,5.43808,394000000.0
2007-08-10 01:00:00,5.43666,5.43911,5.43633,5.43858,380000000.0
2007-08-10 01:30:00,5.43837,5.44121,5.43776,5.43978,407000000.0
2007-08-10 02:00:00,5.43941,5.44281,5.43849,5.44067,419000000.0
2007-08-10 02:30:00,5.44053,5.4426,5.43875,5.43988,404000000.0
2007-08-10 03:00:00,5.43869,5.44443,5.43869,5.44218,398000000.0
2007-08-10 03:30:00,5.4421,5.44354,5.44003,5.44254,400000000.0
2007-08-10 04:00:00,5.44248,5.44365,5.44005,5.44005,385000000.0
2007-08-10 04:30:00,5.44062,5.44249,5.43887,5.44033,383000000.0
2007-08-10 05:00:00,5.44049,5.44122,5.43758,5.43885,405000000.0
2007-08-10 05:30:00,5.43851,5.44185,5.43768,5.44002,424000000.0
2007-08-10 06:00:00,5.43993,5.44103,5.43672,5.43849,439000000.0
2007-08-10 06:30:00,5.43938,5.44327,5.43719,5.44183,390000000.0
2007-08-10 07:00:00,5.4431,5.44356,5.44045,5.44242,433000000.0
2007-08-10 07:30:00,5.44186,5.44628,5.43693,5.43982,367000000.0
2007-08-10 08:00:00,5.44175,5.44327,5.43562,5.43703,375000000.0
2007-08-10 08:30:00,5.43606,5.44072,5.43099,5.43187,403000000.0
2007-08-10 09:00:00,5.43244,5.43539,5.4277,5.43301,409000000.0
2007-08-10 09:30:00,5.43448,5.43812,5.43092,5.43307,446000000.0
2007-08-10 10:00:00,5.43307,5.43398,5.42934,5.43131,389000000.0
2007-08-10 10:30:00,5.43234,5.43266,5.42953,5.4302,367000000.0
2007-08-10 11:00:00,5.43123,5.43123,5.42561,5.43038,402000000.0
2007-08-10 11:30:00,5.4291,5.4318,5.42752,5.42953,380000000.0
2007-08-10 12:00:00,5.42998,5.44004,5.42879,5.43925,370000000.0
2007-08-10 12:30:00,5.43802,5.44491,5.43598,5.44175,388000000.0
2007-08-10 13:00:00,5.44316,5.44883,5.43959,5.44459,440000000.0
2007-08-10 13:30:00,5.44525,5.44546,5.43857,5.4448,356000000.0
2007-08-10 14:00:00,5.44357,5.44755,5.43569,5.43833,381000000.0
2007-08-10 14:30:00,5.44025,5.44555,5.43307,5.43551,387000000.0
2007-08-10 15:00:00,5.43536,5.43927,5.42914,5.43467,403000000.0
2007-08-10 15:30:00,5.43473,5.4391,5.43116,5.43252,412000000.0
2007-08-10 16:00:00,5.43172,5.43563,5.42918,5.43276,377000000.0
2007-08-10 16:30:00,5.43326,5.43754,5.43142,5.43561,394000000.0
2007-08-10 17:00:00,5.43526,5.43738,5.42922,5.43297,380000000.0
2007-08-10 17:30:00,5.43186,5.43691,5.43009,5.43256,415000000.0
2007-08-10 18:00:00,5.43209,5.4329,5.42308,5.43158,394000000.0
2007-08-10 18:30:00,5.43142,5.43342,5.42891,5.43204,408000000.0
2007-08-10 19:00:00,5.43152,5.43215,5.42594,5.42893,409000000.0
2007-08-10 19:30:00,5.42933,5.43014,5.42383,5.42945,408000000.0
2007-08-10 20:00:00,5.42968,5.43024,5.42482,5.42809,390000000.0
2007-08-10 20:30:00,5.42799,5.42931,5.42444,5.42739,412000000.0
2007-08-10 21:00:00,5.42734,5.4293,5.42578,5.4274,378000000.0
2007-08-10 21:30:00,5.42735,5.42938,5.42539,5.42727,408000000.0
2007-08-10 22:00:00,5.42773,5.42873,5.42466,5.42852,411000000.0
2007-08-10 22:30:00,5.42821,5.4305,5.4263,5.42953,381000000.0
2007-08-13 02:00:00,5.43074,5.43075,5.42334,5.42602,407000000.0
2007-08-13 02:30:00,5.42559,5.42696,5.42305,5.42426,380000000.0
2007-08-13 03:00:00,5.42469,5.42666,5.42377,5.42612,394000000.0
2007-08-13 03:30:00,5.42645,5.42882,5.42437,5.42514,386000000.0
2007-08-13 04:00:00,5.42483,5.42563,5.42196,5.42318,433000000.0
2007-08-13 04:30:00,5.42311,5.42464,5.42195,5.42208,389000000.0
2007-08-13 05:00:00,5.42218,5.42474,5.42204,5.42436,381000000.0
2007-08-13 05:30:00,5.42323,5.42589,5.42293,5.42409,411000000.0
2007-08-13 06:00:00,5.42442,5.42805,5.42354,5.42522,408000000.0
2007-08-13 06:30:00,5.42514,5.42749,5.42437,5.42617,378000000.0
2007-08-13 07:00:00,5.42689,5.43173,5.42503,5.43001,412000000.0
2007-08-13 07:30:00,5.43121,5.43339,5.42787,5.43094,390000000.0
2007-08-13 08:00:00,5.43161,5.43273,5.42834,5.43044,408000000.0
2007-08-13 08:30:00,5.43001,5.43346,5.42621,5.43188,409000000.0
2007-08-13 09:00:00,5.43172,5.44342,5.43083,5.44288,408000000.0
2007-08-13 09:30:00,5.44308,5.44361,5.4365,5.43806,394000000.0
2007-08-13 10:00:00,5.43984,5.44396,5.437,5.44296,415000000.0
2007-08-13 10:30:00,5.44221,5.44437,5.44033,5.44304,380000000.0
2007-08-13 11:00:00,5.44393,5.44711,5.44107,5.44313,394000000.0
2007-08-13 11:30:00,5.44307,5.44999,5.44258,5.44645,377000000.0
2007-08-13 12:00:00,5.44435,5.44889,5.44297,5.4443,412000000.0
2007-08-13 12:30:00,5.44377,5.44696,5.44228,5.44592,403000000.0
2007-08-13 13:00:00,5.44586,5.44889,5.44465,5.44666,387000000.0
2007-08-13 13:30:00,5.44619,5.44775,5.44407,5.44701,381000000.0
2007-08-13 14:00:00,5.44542,5.44752,5.44278,5.44552,356000000.0
2007-08-13 14:30:00,5.4447,5.4483,5.44148,5.44416,440000000.0
2007-08-13 15:00:00,5.44394,5.44563,5.44089,5.44169,388000000.0
2007-08-13 15:30:00,5.44195,5.45038,5.44076,5.44722,370000000.0
2007-08-13 16:00:00,5.44886,5.45624,5.44739,5.45536,380000000.0
2007-08-13 16:30:00,5.45505,5.46352,5.45312,5.46257,402000000.0
2007-08-13 17:00:00,5.45948,5.46089,5.45286,5.45479,367000000.0
2007-08-13 17:30:00,5.45489,5.45937,5.453,5.45693,389000000.0
2007-08-13 18:00:00,5.45658,5.45837,5.45396,5.45751,446000000.0
2007-08-13 18:30:00,5.45699,5.45936,5.45466,5.45821,409000000.0
2007-08-13 19:00:00,5.45752,5.45965,5.45605,5.45741,403000000.0
2007-08-13 19:30:00,5.45742,5.46077,5.45563,5.45935,375000000.0
2007-08-13 20:00:00,5.45937,5.45951,5.45574,5.45722,367000000.0
2007-08-13 20:30:00,5.45791,5.45987,5.45525,5.45987,433000000.0
2007-08-13 21:00:00,5.45889,5.46152,5.45747,5.46033,390000000.0
2007-08-13 21:30:00,5.46024,5.46292,5.45894,5.46261,439000000.0
2007-08-13 22:00:00,5.46148,5.4651,5.46003,5.46184,424000000.0
2007-08-13 22:30:00,5.46247,5.465,5.46034,5.46117,405000000.0
2007-08-13 23:00:00,5.46187,5.46283,5.45991,5.45991,383000000.0
2007-08-13 23:30:00,5.46061,5.46477,5.45943,5.46226,385000000.0
2007-08-14 00:00:00,5.46212,5.46333,5.45965,5.46197,400000000.0
2007-08-14 00:30:00,5.46168,5.46377,5.46127,5.46127,398000000.0
2007-08-14 01:00:00,5.46205,5.46448,5.46014,5.46283,404000000.0
2007-08-14 01:30:00,5.46417,5.46549,5.46142,5.46334,419000000.0
2007-08-14 02:00:00,5.46312,5.46435,5.46106,5.46342,407000000.0
2007-08-14 02:30:00,5.46225,5.46373,5.45949,5.46046,380000000.0
2007-08-14 03:00:00,5.46029,5.46331,5.45882,5.46147,394000000.0
2007-08-14 03:30:00,5.46136,5.46292,5.45879,5.46076,386000000.0
2007-08-14 04:00:00,5.46153,5.46157,5.45766,5.45947,433000000.0
2007-08-14 04:30:00,5.45885,5.45994,5.45705,5.45898,389000000.0
2007-08-14 05:00:00,5.45985,5.46085,5.45758,5.45875,381000000.0
2007-08-14 05:30:00,5.45891,5.46075,5.45786,5.45974,411000000.0
2007-08-14 06:00:00,5.46012,5.46068,5.45753,5.46015,408000000.0
2007-08-14 06:30:00,5.4593,5.4613,5.45837,5.45967,378000000.0
2007-08-14 07:00:00,5.45968,5.46322,5.45848,5.46049,412000000.0
2007-08-14 07:30:00,5.46089,5.46163,5.45001,5.4585,390000000.0
2007-08-14 08:00:00,5.45987,5.46111,5.45533,5.45752,408000000.0
2007-08-14 08:30:00,5.45902,5.4685,5.4556,5.46659,409000000.0
2007-08-14 09:00:00,5.46746,5.47037,5.46547,5.46693,408000000.0
2007-08-14 09:30:00,5.46654,5.48012,5.46642,5.4781,394000000.0
2007-08-14 10:00:00,5.4798,5.48092,5.47301,5.47509,415000000.0
2007-08-14 10:30:00,5.47488,5.47728,5.46977,5.472,380000000.0
2007-08-14 11:00:00,5.47229,5.47808,5.47104,5.47619,394000000.0
2007-08-14 11:30:00,5.47559,5.47804,5.47037,5.47102,377000000.0
2007-08-14 12:00:00,5.4725,5.47517,5.46826,5.474,412000000.0
2007-08-14 12:30:00,5.47525,5.47525,5.47009,5.47418,403000000.0
2007-08-14 13:00:00,5.47428,5.47559,5.47078,5.47375,387000000.0
2007-08-14 13:30:00,5.47397,5.47422,5.47057,5.47304,381000000.0
2007-08-14 14:00:00,5.47236,5.47349,5.46662,5.47141,356000000.0
2007-08-14 14:30:00,5.47054,5.4781,5.47054,5.47785,440000000.0
2007-08-14 15:00:00,5.47679,5.4777,5.47199,5.47254,388000000.0
2007-08-14 15:30:00,5.47318,5.47522,5.47059,5.47408,370000000.0
2007-08-14 16:00:00,5.4738,5.47763,5.47225,5.47637,380000000.0
2007-08-14 16:30:00,5.47603,5.47886,5.47352,5.47644,402000000.0
2007-08-14 17:00:00,5.47596,5.47919,5.47304,5.47676,367000000.0
2007-08-14 17:30:00,5.47606,5.47606,5.47159,5.474,389000000.0
2007-08-14 18:00:00,5.47383,5.47928,5.47215,5.47836,446000000.0
2007-08-14 18:30:00,5.47897,5.47923,5.47443,5.47532,409000000.0
2007-08-14 19:00:00,5.47561,5.47817,5.47426,5.47693,403000000.0
2007-08-14 19:30:00,5.47781,5.48889,5.47605,5.48726,375000000.0
2007-08-14 20:00:00,5.48739,5.4916,5.48504,5.48797,367000000.0
2007-08-14 20:30:00,5.48717,5.49098,5.48639,5.48866,433000000.0
2007-08-14 21:00:00,5.4887,5.49108,5.48741,5.48887,390000000.0
2007-08-14 21:30:00,5.48858,5.49294,5.48799,5.49097,439000000.0
2007-08-14 22:00:00,5.49047,5.49102,5.48784,5.48914,424000000.0
2007-08-14 22:30:00,5.48931,5.49297,5.48821,5.4918,405000000.0
2007-08-14 23:00:00,5.49236,5.493,5.4886,5.49154,383000000.0
2007-08-14 23:30:00,5.49111,5.49327,5.48963,5.48963,385000000.0
2007-08-15 00:00:00,5.49101,5.49318,5.48933,5.49194,400000000.0
2007-08-15 00:30:00,5.49231,5.49403,5.49072,5.49192,398000000.0
2007-08-15 01:00:00,5.49239,5.49383,5.49123,5.49383,404000000.0
2007-08-15 01:30:00,5.49327,5.49402,5.49157,5.49264,419000000.0
2007-08-15 02:00:00,5.49297,5.49535,5.49193,5.49408,407000000.0
2007-08-15 02:30:00,5.49385,5.4964,5.49296,5.49605,380000000.0
2007-08-15 03:00:00,5.49476,5.49679,5.49418,5.49525,394000000.0
2007-08-15 03:30:00,5.49566,5.49724,5.49473,5.49631,386000000.0
2007-08-15 04:00:00,5.49592,5.49757,5.49509,5.49675,433000000.0
2007-08-15 04:30:00,5.49735,5.49788,5.49463,5.4961,389000000.0
2007-08-15 05:00:00,5.49601,5.49917,5.49431,5.49826,381000000.0
2007-08-15 05:30:00,5.49825,5.49908,5.49536,5.49803,411000000.0
2007-08-15 06:00:00,5.49918,5.50171,5.49595,5.50076,408000000.0
2007-08-15 06:30:00,5.50134,5.50526,5.50051,5.50326,378000000.0
2007-08-15 07:00:00,5.50235,5.50476,5.49889,5.50167,412000000.0
2007-08-15 07:30:00,5.50178,5.5143,5.50067,5.51111,390000000.0
2007-08-15 08:00:00,5.51113,5.51579,5.50629,5.508,408000000.0
2007-08-15 08:30:00,5.50796,5.51111,5.50179,5.50491,409000000.0
2007-08-15 09:00:00,5.5043,5.51133,5.50415,5.50955,408000000.0
2007-08-15 09:30:00,5.5094,5.51094,5.50396,5.50955,394000000.0
2007-08-15 10:00:00,5.51063,5.51103,5.50674,5.50874,415000000.0
2007-08-15 10:30:00,5.50817,5.50943,5.50569,5.50795,380000000.0
2007-08-15 11:00:00,5.50803,5.50954,5.50469,5.50834,394000000.0
2007-08-15 11:30:00,5.50914,5.51062,5.50581,5.50827,377000000.0
2007-08-15 12:00:00,5.50904,5.5146,5.50743,5.5119,412000000.0
2007-08-15 12:30:00,5.51088,5.51515,5.50963,5.51481,403000000.0
2007-08-15 13:00:00,5.51496,5.51742,5.5111,5.51573,387000000.0
2007-08-15 13:30:00,5.51511,5.52042,5.51511,5.5168,381000000.0
2007-08-15 14:00:00,5.5165,5.51818,5.514,5.51479,356000000.0
2007-08-15 14:30:00,5.51418,5.52193,5.51387,5.5188,440000000.0
2007-08-15 15:00:00,5.52061,5.52269,5.51525,5.51835,388000000.0
2007-08-15 15:30:00,5.51858,5.5224,5.50721,5.51458,370000000.0
2007-08-15 16:00:00,5.51642,5.51891,5.50538,5.50538,380000000.0
2007-08-15 16:30:00,5.50529,5.51918,5.50453,5.51777,402000000.0
2007-08-15 17:00:00,5.51757,5.51862,5.51162,5.51309,367000000.0
2007-08-15 17:30:00,5.51234,5.51639,5.51057,5.51447,389000000.0
2007-08-15 18:00:00,5.51476,5.51498,5.5096,5.51448,446000000.0
2007-08-15 18:30:00,5.51489,5.52107,5.51337,5.51889,409000000.0
2007-08-15 19:00:00,5.52006,5.5216,5.51665,5.51729,403000000.0
2007-08-15 19:30:00,5.51718,5.51812,5.51449,5.51792,375000000.0
2007-08-15 20:00:00,5.51853,5.52206,5.51689,5.52,367000000.0
2007-08-15 20:30:00,5.52069,5.5235,5.51871,5.52106,433000000.0
2007-08-15 21:00:00,5.52181,5.5267,5.51948,5.52566,390000000.0
2007-08-15 21:30:00,5.52554,5.52775,5.52425,5.52546,439000000.0
2007-08-15 22:00:00,5.52695,5.5277,5.52403,5.52541,424000000.0
2007-08-15 22:30:00,5.52493,5.53042,5.52291,5.52891,405000000.0
2007-08-15 23:00:00,5.52935,5.53709,5.52835,5.53646,383000000.0
2007-08-15 23:30:00,5.53616,5.53977,5.53436,5.53745,385000000.0
2007-08-16 00:00:00,5.5374,5.53893,5.53484,5.538,400000000.0
2007-08-16 00:30:00,5.53769,5.53875,5.53556,5.53569,398000000.0
2007-08-16 01:00:00,5.53576,5.53687,5.53313,5.53455,404000000.0
2007-08-16 01:30:00,5.53481,5.53633,5.53209,5.5329,419000000.0
2007-08-16 02:00:00,5.53506,5.53934,5.53229,5.53767,407000000.0
2007-08-16 02:30:00,5.53872,5.54453,5.53643,5.5415,380000000.0
2007-08-16 03:00:00,5.5425,5.54734,5.54195,5.5442,394000000.0
2007-08-16 03:30:00,5.54304,5.54382,5.53782,5.54163,386000000.0
2007-08-16 04:00:00,5.54015,5.5443,5.53816,5.54363,433000000.0
2007-08-16 04:30:00,5.54322,5.54553,5.54096,5.54393,389000000.0
2007-08-16 05:00:00,5.54347,5.55309,5.54225,5.54927,381000000.0
2007-08-16 05:30:00,5.54975,5.55106,5.54255,5.54665,411000000.0
2007-08-16 06:00:00,5.54624,5.54668,5.53661,5.53661,408000000.0
2007-08-16 06:30:00,5.53845,5.5392,5.5312,5.53751,378000000.0
2007-08-16 07:00:00,5.53849,5.54177,5.53542,5.53712,412000000.0
2007-08-16 07:30:00,5.53712,5.54337,5.53552,5.53818,390000000.0
2007-08-16 08:00:00,5.53716,5.5391,5.53385,5.53692,408000000.0
2007-08-16 08:30:00,5.53617,5.5417,5.53428,5.53893,409000000.0
2007-08-16 09:00:00,5.53957,5.54029,5.53448,5.53462,408000000.0
2007-08-16 09:30:00,5.5336,5.53798,5.52748,5.53177,394000000.0
2007-08-16 10:00:00,5.53203,5.54412,5.5306,5.53932,415000000.0
2007-08-16 10:30:00,5.5383,5.53971,5.53232,5.53747,380000000.0
2007-08-16 11:00:00,5.53715,5.53958,5.53551,5.53941,394000000.0
2007-08-16 11:30:00,5.53785,5.54343,5.53716,5.54181,377000000.0
2007-08-16 12:00:00,5.54084,5.54906,5.53815,5.54778,412000000.0
2007-08-16 12:30:00,5.54792,5.56096,5.54335,5.547,403000000.0
2007-08-16 13:00:00,5.5491,5.5521,5.5466,5.54971,387000000.0
2007-08-16 13:30:00,5.54983,5.55022,5.54055,5.54476,381000000.0
2007-08-16 14:00:00,5.5464,5.54798,5.53913,5.53955,356000000.0
2007-08-16 14:30:00,5.54069,5.5458,5.53518,5.54153,440000000.0
2007-08-16 15:00:00,5.54127,5.54575,5.53428,5.53805,388000000.0
2007-08-16 15:30:00,5.53574,5.54083,5.53236,5.54024,370000000.0
2007-08-16 16:00:00,5.53971,5.546,5.53843,5.54463,380000000.0
2007-08-16 16:30:00,5.54551,5.54693,5.54207,5.54551,402000000.0
2007-08-16 17:00:00,5.54558,5.54846,5.5411,5.54359,367000000.0
2007-08-16 17:30:00,5.54358,5.54828,5.54167,5.54621,389000000.0
2007-08-16 18:00:00,5.54491,5.5544,5.54343,5.54891,446000000.0
2007-08-16 18:30:00,5.54907,5.55239,5.54556,5.54749,409000000.0
2007-08-16 19:00:00,5.54686,5.55104,5.54305,5.55027,403000000.0
2007-08-16 19:30:00,5.54991,5.55211,5.54076,5.54829,375000000.0
2007-08-16 20:00:00,5.54816,5.55024,5.54279,5.54392,367000000.0
2007-08-16 20:30:00,5.5444,5.54695,5.54198,5.54444,433000000.0
2007-08-16 21:00:00,5.54599,5.5513,5.54306,5.54404,390000000.0
2007-08-16 21:30:00,5.54393,5.54428,5.53909,5.54103,439000000.0
2007-08-16 22:00:00,5.54026,5.54155,5.53428,5.53677,424000000.0
2007-08-16 22:30:00,5.53718,5.54094,5.53412,5.5346,405000000.0
2007-08-16 23:00:00,5.5357,5.539,5.53344,5.53616,383000000.0
2007-08-16 23:30:00,5.53618,5.53885,5.53337,5.53453,385000000.0
2007-08-17 00:00:00,5.53533,5.53656,5.53335,5.53405,400000000.0
2007-08-17 00:30:00,5.53453,5.53758,5.53381,5.53669,398000000.0
2007-08-17 01:00:00,5.53628,5.54222,5.53442,5.53774,404000000.0
2007-08-17 01:30:00,5.53782,5.54109,5.53295,5.53474,419000000.0
2007-08-17 02:00:00,5.53446,5.54191,5.53393,5.53878,407000000.0
2007-08-17 02:30:00,5.53858,5.54208,5.53555,5.53913,380000000.0
2007-08-17 03:00:00,5.53533,5.54197,5.53533,5.54,394000000.0
2007-08-17 03:30:00,5.53993,5.54219,5.53778,5.53897,386000000.0
2007-08-17 04:00:00,5.5389,5.5418,5.53746,5.53929,433000000.0
2007-08-17 04:30:00,5.53955,5.54165,5.53721,5.53903,389000000.0
2007-08-17 05:00:00,5.54105,5.54378,5.5389,5.54171,381000000.0
2007-08-17 05:30:00,5.54327,5.5441,5.53898,5.54163,411000000.0
2007-08-17 06:00:00,5.54221,5.54543,5.53602,5.54422,408000000.0
2007-08-17 06:30:00,5.54346,5.54478,5.53844,5.5408,378000000.0
2007-08-17 07:00:00,5.54081,5.54143,5.53449,5.54033,412000000.0
2007-08-17 07:30:00,5.53988,5.54155,5.53585,5.53954,390000000.0
2007-08-17 08:00:00,5.54026,5.54478,5.53663,5.54203,408000000.0
2007-08-17 08:30:00,5.54299,5.54464,5.53581,5.54162,409000000.0
2007-08-17 09:00:00,5.54448,5.55904,5.54227,5.54798,408000000.0
2007-08-17 09:30:00,5.54673,5.54801,5.53853,5.54164,394000000.0
2007-08-17 10:00:00,5.54324,5.54324,5.53544,5.53642,415000000.0
2007-08-17 10:30:00,5.53824,5.54054,5.52894,5.52932,380000000.0
2007-08-17 11:00:00,5.52898,5.53201,5.52304,5.52972,394000000.0
2007-08-17 11:30:00,5.52907,5.5325,5.52096,5.52907,377000000.0
2007-08-17 12:00:00,5.5293,5.53207,5.52422,5.53082,412000000.0
2007-08-17 12:30:00,5.52951,5.53184,5.52442,5.52611,403000000.0
2007-08-17 13:00:00,5.52757,5.52828,5.51417,5.5161,387000000.0
2007-08-17 13:30:00,5.51637,5.52076,5.51532,5.52009,381000000.0
2007-08-17 14:00:00,5.52022,5.52466,5.49627,5.5051,356000000.0
2007-08-17 14:30:00,5.50353,5.51797,5.50108,5.50916,440000000.0
2007-08-17 15:00:00,5.50905,5.50999,5.50386,5.50394,388000000.0
2007-08-17 15:30:00,5.50618,5.51136,5.49743,5.50905,370000000.0
2007-08-17 16:00:00,5.50933,5.50978,5.50072,5.50281,380000000.0
2007-08-17 16:30:00,5.50256,5.50256,5.48727,5.49986,402000000.0
2007-08-17 17:00:00,5.50071,5.51129,5.49813,5.51129,367000000.0
2007-08-17 17:30:00,5.51062,5.51165,5.50407,5.50944,389000000.0
2007-08-17 18:00:00,5.5088,5.51171,5.50158,5.50443,446000000.0
2007-08-17 18:30:00,5.50526,5.50831,5.5017,5.50765,409000000.0
2007-08-17 19:00:00,5.50724,5.50957,5.50266,5.50418,403000000.0
2007-08-17 19:30:00,5.50537,5.51137,5.50245,5.51013,375000000.0
2007-08-17 20:00:00,5.51036,5.51251,5.50877,5.51094,367000000.0
2007-08-17 20:30:00,5.50975,5.51921,5.50953,5.51554,433000000.0
2007-08-17 21:00:00,5.51602,5.51777,5.51027,5.51208,390000000.0
2007-08-17 21:30:00,5.51123,5.51279,5.50721,5.5081,439000000.0
2007-08-17 22:00:00,5.50876,5.51691,5.50781,5.51555,424000000.0
2007-08-17 22:30:00,5.51562,5.51649,5.51245,5.51524,405000000.0
2007-08-20 02:00:00,5.51527,5.51624,5.50912,5.51226,407000000.0
2007-08-20 02:30:00,5.51218,5.51282,5.50667,5.50805,380000000.0
2007-08-20 03:00:00,5.50727,5.50941,5.50613,5.5062,394000000.0
2007-08-20 03:30:00,5.50771,5.5083,5.50591,5.50764,386000000.0
2007-08-20 04:00:00,5.50674,5.50907,5.5055,5.50758,433000000.0
2007-08-20 04:30:00,5.50757,5.50901,5.50545,5.50672,389000000.0
2007-08-20 05:00:00,5.50707,5.50785,5.50549,5.50653,381000000.0
2007-08-20 05:30:00,5.50797,5.50821,5.5049,5.50752,411000000.0
2007-08-20 06:00:00,5.50783,5.50955,5.50558,5.50644,408000000.0
2007-08-20 06:30:00,5.50511,5.50758,5.50488,5.50578,378000000.0
2007-08-20 07:00:00,5.50583,5.50773,5.50428,5.50544,412000000.0
2007-08-20 07:30:00,5.50607,5.51278,5.50439,5.50606,390000000.0
2007-08-20 08:00:00,5.50455,5.50852,5.50158,5.50696,408000000.0
2007-08-20 08:30:00,5.50829,5.50963,5.50587,5.50918,409000000.0
2007-08-20 09:00:00,5.50789,5.51329,5.50654,5.51188,408000000.0
2007-08-20 09:30:00,5.51116,5.51254,5.50352,5.50639,394000000.0
2007-08-20 10:00:00,5.50597,5.50981,5.50245,5.50981,415000000.0
2007-08-20 10:30:00,5.50989,5.51067,5.50346,5.50768,380000000.0
2007-08-20 11:00:00,5.50803,5.50938,5.5051,5.50516,394000000.0
2007-08-20 11:30:00,5.50637,5.50943,5.50487,5.50684,377000000.0
2007-08-20 12:00:00,5.5066,5.50958,5.50374,5.5092,412000000.0
2007-08-20 12:30:00,5.50944,5.51037,5.507,5.51035,403000000.0
2007-08-20 13:00:00,5.50907,5.5143,5.50823,5.51165,387000000.0
2007-08-20 13:30:00,5.51201,5.51488,5.50905,5.51058,381000000.0
2007-08-20 14:00:00,5.50991,5.51622,5.50937,5.51154,356000000.0
2007-08-20 14:30:00,5.51169,5.51197,5.50737,5.51052,440000000.0
2007-08-20 15:00:00,5.51017,5.51204,5.50645,5.51006,388000000.0
2007-08-20 15:30:00,5.51153,5.5181,5.51046,5.51553,370000000.0
2007-08-20 16:00:00,5.51661,5.51702,5.51085,5.51414,380000000.0
2007-08-20 16:30:00,5.51357,5.51672,5.51271,5.51427,402000000.0
2007-08-20 17:00:00,5.51398,5.51686,5.51194,5.51675,367000000.0
2007-08-20 17:30:00,5.51584,5.51973,5.51374,5.51802,389000000.0
2007-08-20 18:00:00,5.51872,5.52234,5.51618,5.51721,446000000.0
2007-08-20 18:30:00,5.5184,5.51887,5.5155,5.51774,409000000.0
2007-08-20 19:00:00,5.51793,5.52124,5.51671,5.51929,403000000.0
2007-08-20 19:30:00,5.51938,5.52157,5.51577,5.52,375000000.0
2007-08-20 20:00:00,5.5197,5.52118,5.51572,5.51602,367000000.0
2007-08-20 20:30:00,5.51775,5.51775,5.51189,5.51376,433000000.0
2007-08-20 21:00:00,5.51273,5.51398,5.50965,5.51208,390000000.0
2007-08-20 21:30:00,5.51304,5.51491,5.51091,5.51108,439000000.0
2007-08-20 22:00:00,5.51226,5.51453,5.51136,5.51319,424000000.0
2007-08-20 22:30:00,5.51357,5.51798,5.51276,5.51632,405000000.0
2007-08-20 23:00:00,5.51687,5.51687,5.51431,5.5155,383000000.0
2007-08-20 23:30:00,5.51624,5.51788,5.5137,5.51522,385000000.0
2007-08-21 00:00:00,5.51518,5.51702,5.51371,5.51428,400000000.0
2007-08-21 00:30:00,5.5148,5.51756,5.51168,5.51678,398000000.0
2007-08-21 01:00:00,5.51709,5.52023,5.51582,5.51797,404000000.0
2007-08-21 01:30:00,5.51759,5.51937,5.51585,5.51751,419000000.0
2007-08-21 02:00:00,5.51694,5.52242,5.51619,5.52168,407000000.0
2007-08-21 02:30:00,5.51977,5.52256,5.51801,5.51971,380000000.0
2007-08-21 03:00:00,5.51945,5.52,5.51493,5.51605,394000000.0
2007-08-21 03:30:00,5.5159,5.51703,5.51115,5.51196,386000000.0
2007-08-21 04:00:00,5.51187,5.51787,5.51145,5.51617,433000000.0
2007-08-21 04:30:00,5.51633,5.51815,5.51483,5.51688,389000000.0
2007-08-21 05:00:00,5.51643,5.52022,5.51558,5.51893,381000000.0
2007-08-21 05:30:00,5.51891,5.51964,5.51325,5.51595,411000000.0
2007-08-21 06:00:00,5.51687,5.51901,5.515,5.515,408000000.0
2007-08-21 06:30:00,5.51581,5.52047,5.5141,5.51803,378000000.0
2007-08-21 07:00:00,5.51792,5.51839,5.51294,5.51343,412000000.0
2007-08-21 07:30:00,5.51418,5.51716,5.51275,5.51524,390000000.0
2007-08-21 08:00:00,5.51588,5.51957,5.51388,5.5162,408000000.0
2007-08-21 08:30:00,5.51627,5.51906,5.5127,5.51566,409000000.0
2007-08-21 09:00:00,5.51497,5.51773,5.51234,5.51688,408000000.0
2007-08-21 09:30:00,5.51695,5.52067,5.51347,5.51547,394000000.0
2007-08-21 10:00:00,5.51543,5.51833,5.51386,5.5175,415000000.0
2007-08-21 10:30:00,5.51767,5.51819,5.51476,5.51671,380000000.0
2007-08-21 11:00:00,5.517,5.52327,5.51562,5.52323,394000000.0
2007-08-21 11:30:00,5.52357,5.5237,5.51562,5.51887,377000000.0
2007-08-21 12:00:00,5.51954,5.52001,5.51113,5.51202,412000000.0
2007-08-21 12:30:00,5.51208,5.51379,5.50312,5.5039,403000000.0
2007-08-21 13:00:00,5.50613,5.50772,5.49856,5.50038,387000000.0
2007-08-21 13:30:00,5.49962,5.50264,5.49713,5.50189,381000000.0
2007-08-21 14:00:00,5.50115,5.51016,5.49811,5.50627,356000000.0
2007-08-21 14:30:00,5.50821,5.50989,5.50488,5.5069,440000000.0
2007-08-21 15:00:00,5.50652,5.51056,5.50566,5.50915,388000000.0
2007-08-21 15:30:00,5.50833,5.51119,5.50693,5.51092,370000000.0
2007-08-21 16:00:00,5.51202,5.51571,5.50897,5.51309,380000000.0
2007-08-21 16:30:00,5.51342,5.51495,5.51011,5.51162,402000000.0
2007-08-21 17:00:00,5.51131,5.51463,5.50896,5.51246,367000000.0
2007-08-21 17:30:00,5.51175,5.51464,5.51037,5.51339,389000000.0
2007-08-21 18:00:00,5.51402,5.51498,5.51147,5.51336,446000000.0
2007-08-21 18:30:00,5.51265,5.51617,5.51208,5.51537,409000000.0
2007-08-21 19:00:00,5.51581,5.51897,5.5146,5.51693,403000000.0
2007-08-21 19:30:00,5.51786,5.52189,5.51618,5.52117,375000000.0
2007-08-21 20:00:00,5.52182,5.52203,5.51866,5.51993,367000000.0
2007-08-21 20:30:00,5.5211,5.5216,5.51761,5.51887,433000000.0
2007-08-21 21:00:00,5.52006,5.5202,5.51582,5.51814,390000000.0
2007-08-21 21:30:00,5.51753,5.52202,5.51719,5.52104,439000000.0
2007-08-21 22:00:00,5.52127,5.52204,5.51912,5.52047,424000000.0
2007-08-21 22:30:00,5.52142,5.52193,5.51898,5.52077,405000000.0
2007-08-21 23:00:00,5.51935,5.52258,5.51928,5.52102,383000000.0
2007-08-21 23:30:00,5.52208,5.52255,5.52015,5.52152,385000000.0
2007-08-22 00:00:00,5.52242,5.52469,5.5206,5.52398,400000000.0
2007-08-22 00:30:00,5.52271,5.52567,5.52198,5.52467,398000000.0
2007-08-22 01:00:00,5.52434,5.52521,5.5211,5.52289,404000000.0
2007-08-22 01:30:00,5.52275,5.52333,5.51882,5.51926,419000000.0
2007-08-22 02:00:00,5.51981,5.52504,5.51761,5.52281,407000000.0
2007-08-22 02:30:00,5.52235,5.52455,5.52112,5.52261,380000000.0
2007-08-22 03:00:00,5.52211,5.52672,5.52211,5.52672,394000000.0
2007-08-22 03:30:00,5.52673,5.52701,5.52237,5.52432,386000000.0
2007-08-22 04:00:00,5.52525,5.52556,5.52281,5.52394,433000000.0
2007-08-22 04:30:00,5.52389,5.52453,5.51935,5.52017,389000000.0
2007-08-22 05:00:00,5.52005,5.52163,5.51739,5.51916,381000000.0
2007-08-22 05:30:00,5.52013,5.52066,5.51763,5.51923,411000000.0
2007-08-22 06:00:00,5.51889,5.521,5.51757,5.51934,408000000.0
2007-08-22 06:30:00,5.52077,5.52106,5.51518,5.51542,378000000.0
2007-08-22 07:00:00,5.51671,5.51807,5.51246,5.51429,412000000.0
2007-08-22 07:30:00,5.51569,5.51572,5.51145,5.51491,390000000.0
2007-08-22 08:00:00,5.51505,5.51629,5.50858,5.51268,408000000.0
2007-08-22 08:30:00,5.51292,5.51477,5.50824,5.51047,409000000.0
2007-08-22 09:00:00,5.51154,5.5135,5.50924,5.51179,408000000.0
2007-08-22 09:30:00,5.51076,5.51344,5.50949,5.51128,394000000.0
2007-08-22 10:00:00,5.51242,5.51333,5.50887,5.5109,415000000.0
2007-08-22 10:30:00,5.51144,5.5122,5.50941,5.51004,380000000.0
2007-08-22 11:00:00,5.51148,5.51424,5.50942,5.51264,394000000.0
2007-08-22 11:30:00,5.51321,5.51377,5.51004,5.51132,377000000.0
2007-08-22 12:00:00,5.51207,5.51344,5.51,5.51248,412000000.0
2007-08-22 12:30:00,5.51332,5.51449,5.50891,5.51056,403000000.0
2007-08-22 13:00:00,5.51096,5.51151,5.5048,5.50497,387000000.0
2007-08-22 13:30:00,5.50502,5.51157,5.50309,5.50996,381000000.0
2007-08-22 14:00:00,5.51086,5.51186,5.50755,5.51011,356000000.0
2007-08-22 14:30:00,5.51087,5.51534,5.50977,5.51363,440000000.0
2007-08-22 15:00:00,5.51473,5.51899,5.5127,5.51607,388000000.0
2007-08-22 15:30:00,5.51539,5.51773,5.50781,5.50939,370000000.0
2007-08-22 16:00:00,5.50989,5.51149,5.49854,5.50094,380000000.0
2007-08-22 16:30:00,5.50077,5.50969,5.49921,5.49921,402000000.0
2007-08-22 17:00:00,5.50171,5.50499,5.49009,5.49044,367000000.0
2007-08-22 17:30:00,5.48802,5.50423,5.4874,5.49788,389000000.0
2007-08-22 18:00:00,5.49898,5.49898,5.48779,5.494,446000000.0
2007-08-22 18:30:00,5.49488,5.49721,5.49185,5.49292,409000000.0
2007-08-22 19:00:00,5.49383,5.49609,5.49088,5.49196,403000000.0
2007-08-22 19:30:00,5.49305,5.49421,5.49099,5.49162,375000000.0
2007-08-22 20:00:00,5.49206,5.4929,5.48983,5.49204,367000000.0
2007-08-22 20:30:00,5.49196,5.49432,5.49059,5.49278,433000000.0
2007-08-22 21:00:00,5.49242,5.49347,5.48746,5.48919,390000000.0
2007-08-22 21:30:00,5.48946,5.49254,5.48757,5.49013,439000000.0
2007-08-22 22:00:00,5.49094,5.49179,5.48712,5.48712,424000000.0
2007-08-22 22:30:00,5.48843,5.48989,5.48696,5.48848,405000000.0
2007-08-22 23:00:00,5.48877,5.48965,5.48466,5.48598,383000000.0
2007-08-22 23:30:00,5.48788,5.4879,5.48444,5.48558,385000000.0
2007-08-23 00:00:00,5.48357,5.4884,5.48169,5.48595,400000000.0
2007-08-23 00:30:00,5.48593,5.4881,5.48377,5.48606,398000000.0
2007-08-23 01:00:00,5.48637,5.4895,5.48209,5.48718,404000000.0
2007-08-23 01:30:00,5.48762,5.48867,5.485,5.48644,419000000.0
2007-08-23 02:00:00,5.48591,5.48822,5.48395,5.48452,407000000.0
2007-08-23 02:30:00,5.48445,5.48565,5.48145,5.48444,380000000.0
2007-08-23 03:00:00,5.48384,5.48498,5.48247,5.48443,394000000.0
2007-08-23 03:30:00,5.4838,5.48554,5.48296,5.48397,386000000.0
2007-08-23 04:00:00,5.48392,5.48563,5.48269,5.48532,433000000.0
2007-08-23 04:30:00,5.48521,5.48646,5.48311,5.48491,389000000.0
2007-08-23 05:00:00,5.48507,5.4858,5.48319,5.48319,381000000.0
2007-08-23 05:30:00,5.48352,5.48506,5.48063,5.48447,411000000.0
2007-08-23 06:00:00,5.48413,5.4867,5.48277,5.48424,408000000.0
2007-08-23 06:30:00,5.48526,5.48738,5.48323,5.48738,378000000.0
2007-08-23 07:00:00,5.4873,5.49053,5.48601,5.4888,412000000.0
2007-08-23 07:30:00,5.48816,5.48894,5.48452,5.48483,390000000.0
2007-08-23 08:00:00,5.48542,5.48664,5.48151,5.4833,408000000.0
2007-08-23 08:30:00,5.48223,5.48626,5.48162,5.48551,409000000.0
2007-08-23 09:00:00,5.48454,5.49159,5.48438,5.49044,408000000.0
2007-08-23 09:30:00,5.4898,5.49049,5.48658,5.49033,394000000.0
2007-08-23 10:00:00,5.49031,5.49086,5.48405,5.48541,415000000.0
2007-08-23 10:30:00,5.48509,5.488,5.48141,5.48624,380000000.0
2007-08-23 11:00:00,5.4863,5.48917,5.48274,5.48543,394000000.0
2007-08-23 11:30:00,5.48447,5.48657,5.47586,5.47866,377000000.0
2007-08-23 12:00:00,5.47942,5.4808,5.47018,5.47243,412000000.0
2007-08-23 12:30:00,5.47201,5.47496,5.47051,5.4742,403000000.0
2007-08-23 13:00:00,5.47388,5.47388,5.46973,5.47199,387000000.0
2007-08-23 13:30:00,5.47149,5.47536,5.47002,5.47536,381000000.0
2007-08-23 14:00:00,5.47509,5.4787,5.47089,5.47683,356000000.0
2007-08-23 14:30:00,5.47744,5.48292,5.47551,5.48221,440000000.0
2007-08-23 15:00:00,5.48112,5.4862,5.47923,5.48195,388000000.0
2007-08-23 15:30:00,5.48204,5.48468,5.47968,5.48225,370000000.0
2007-08-23 16:00:00,5.48327,5.4864,5.47955,5.48053,380000000.0
2007-08-23 16:30:00,5.48023,5.48546,5.47508,5.47526,402000000.0
2007-08-23 17:00:00,5.47879,5.48009,5.47497,5.47907,367000000.0
2007-08-23 17:30:00,5.47817,5.48254,5.47694,5.48207,389000000.0
2007-08-23 18:00:00,5.481,5.48239,5.47794,5.47943,446000000.0
2007-08-23 18:30:00,5.47957,5.48161,5.47813,5.48156,409000000.0
2007-08-23 19:00:00,5.48197,5.48273,5.47934,5.48164,403000000.0
2007-08-23 19:30:00,5.48261,5.4832,5.48025,5.48185,375000000.0
2007-08-23 20:00:00,5.48136,5.48204,5.47907,5.48029,367000000.0
2007-08-23 20:30:00,5.48042,5.48375,5.47925,5.48341,433000000.0
2007-08-23 21:00:00,5.48324,5.48402,5.47899,5.48057,390000000.0
2007-08-23 21:30:00,5.48211,5.4829,5.47953,5.48154,439000000.0
2007-08-23 22:00:00,5.48186,5.48219,5.47853,5.47947,424000000.0
2007-08-23 22:30:00,5.47934,5.48058,5.4773,5.48019,405000000.0
2007-08-23 23:00:00,5.47979,5.48028,5.47667,5.47697,383000000.0
2007-08-23 23:30:00,5.4779,5.48055,5.47692,5.4788,385000000.0
2007-08-24 00:00:00,5.47847,5.4826,5.47821,5.48125,400000000.0
2007-08-24 00:30:00,5.48116,5.48372,5.47031,5.48355,398000000.0
2007-08-24 01:00:00,5.48289,5.48385,5.48103,5.48183,404000000.0
2007-08-24 01:30:00,5.48212,5.48423,5.47837,5.47981,419000000.0
2007-08-24 02:00:00,5.48036,5.48355,5.47913,5.48073,407000000.0
2007-08-24 02:30:00,5.4811,5.48243,5.47866,5.4811,380000000.0
2007-08-24 03:00:00,5.48097,5.48293,5.48036,5.4814,394000000.0
2007-08-24 03:30:00,5.48104,5.4817,5.47715,5.47715,386000000.0
2007-08-24 04:00:00,5.47815,5.47955,5.47664,5.47832,433000000.0
2007-08-24 04:30:00,5.47751,5.47905,5.4761,5.4761,389000000.0
2007-08-24 05:00:00,5.47746,5.47844,5.47615,5.47725,381000000.0
2007-08-24 05:30:00,5.47765,5.47948,5.47647,5.47824,411000000.0
2007-08-24 06:00:00,5.47844,5.48193,5.47762,5.47762,408000000.0
2007-08-24 06:30:00,5.47827,5.48023,5.47684,5.47884,378000000.0
2007-08-24 07:00:00,5.47905,5.48133,5.47816,5.48001,412000000.0
2007-08-24 07:30:00,5.48048,5.48248,5.47776,5.48007,390000000.0
2007-08-24 08:00:00,5.48022,5.48136,5.47708,5.48024,408000000.0
2007-08-24 08:30:00,5.48041,5.4836,5.47769,5.48237,409000000.0
2007-08-24 09:00:00,5.48225,5.48478,5.47857,5.47857,408000000.0
2007-08-24 09:30:00,5.47949,5.48093,5.47515,5.47661,394000000.0
2007-08-24 10:00:00,5.4766,5.47828,5.47194,5.4737,415000000.0
2007-08-24 10:30:00,5.47225,5.47335,5.46348,5.46766,380000000.0
2007-08-24 11:00:00,5.4677,5.46956,5.46659,5.46849,394000000.0
2007-08-24 11:30:00,5.46842,5.47095,5.46718,5.46984,377000000.0
2007-08-24 12:00:00,5.47074,5.47348,5.46737,5.46823,412000000.0
2007-08-24 12:30:00,5.4693,5.47054,5.4641,5.4641,403000000.0
2007-08-24 13:00:00,5.46502,5.46502,5.45821,5.46038,387000000.0
2007-08-24 13:30:00,5.46089,5.46192,5.45432,5.45829,381000000.0
2007-08-24 14:00:00,5.45881,5.46165,5.45664,5.45957,356000000.0
2007-08-24 14:30:00,5.46074,5.46425,5.45188,5.45337,440000000.0
2007-08-24 15:00:00,5.45352,5.46211,5.44973,5.46046,388000000.0
2007-08-24 15:30:00,5.46077,5.46177,5.45093,5.45167,370000000.0
2007-08-24 16:00:00,5.45271,5.45689,5.44645,5.45131,380000000.0
2007-08-24 16:30:00,5.45099,5.45307,5.44748,5.45095,402000000.0
2007-08-24 17:00:00,5.45142,5.45449,5.44951,5.45316,367000000.0
2007-08-24 17:30:00,5.45295,5.45402,5.44832,5.44852,389000000.0
2007-08-24 18:00:00,5.44957,5.45163,5.44018,5.44129,446000000.0
2007-08-24 18:30:00,5.44159,5.44591,5.43491,5.43765,409000000.0
2007-08-24 19:00:00,5.43812,5.44016,5.43338,5.43816,403000000.0
2007-08-24 19:30:00,5.43739,5.43836,5.43456,5.43625,375000000.0
2007-08-24 20:00:00,5.43712,5.43803,5.43511,5.43642,367000000.0
2007-08-24 20:30:00,5.43678,5.44036,5.43594,5.43743,433000000.0
2007-08-24 21:00:00,5.43639,5.43931,5.43521,5.43761,390000000.0
2007-08-24 21:30:00,5.43695,5.43999,5.4362,5.43933,439000000.0
2007-08-24 22:00:00,5.43802,5.44058,5.43736,5.43809,424000000.0
2007-08-24 22:30:00,5.43896,5.44158,5.43416,5.43518,405000000.0
2007-08-27 02:00:00,5.43404,5.4346,5.4315,5.43189,419000000.0
2007-08-27 02:30:00,5.43148,5.43492,5.43148,5.43464,404000000.0
2007-08-27 03:00:00,5.43418,5.43786,5.43304,5.43665,398000000.0
2007-08-27 03:30:00,5.43644,5.44044,5.43524,5.43939,400000000.0
2007-08-27 04:00:00,5.43828,5.43929,5.434,5.437,385000000.0
2007-08-27 04:30:00,5.43812,5.43965,5.4369,5.43725,383000000.0
2007-08-27 05:00:00,5.43754,5.43918,5.43648,5.43706,405000000.0
2007-08-27 05:30:00,5.4377,5.43841,5.43605,5.43619,424000000.0
2007-08-27 06:00:00,5.43661,5.43825,5.43579,5.43617,439000000.0
2007-08-27 06:30:00,5.43681,5.43998,5.43559,5.43871,390000000.0
2007-08-27 07:00:00,5.43833,5.44034,5.43733,5.43883,433000000.0
2007-08-27 07:30:00,5.43834,5.43936,5.43313,5.43512,367000000.0
2007-08-27 08:00:00,5.43422,5.4385,5.43372,5.43744,375000000.0
2007-08-27 08:30:00,5.43713,5.43842,5.43438,5.4365,403000000.0
2007-08-27 09:00:00,5.43649,5.44115,5.43529,5.44035,409000000.0
2007-08-27 09:30:00,5.4402,5.44215,5.43622,5.44215,446000000.0
2007-08-27 10:00:00,5.44114,5.44335,5.43854,5.44064,389000000.0
2007-08-27 10:30:00,5.44189,5.44585,5.44075,5.44367,367000000.0
2007-08-27 11:00:00,5.44414,5.44465,5.44101,5.44164,402000000.0
2007-08-27 11:30:00,5.44089,5.44369,5.44089,5.44228,380000000.0
2007-08-27 12:00:00,5.44209,5.44412,5.43963,5.43963,370000000.0
2007-08-27 12:30:00,5.43999,5.4419,5.43866,5.44013,388000000.0
2007-08-27 13:00:00,5.44116,5.44189,5.43909,5.44065,440000000.0
2007-08-27 13:30:00,5.44014,5.44516,5.43883,5.44393,356000000.0
2007-08-27 14:00:00,5.44371,5.44499,5.44133,5.44326,381000000.0
2007-08-27 14:30:00,5.44329,5.44732,5.44149,5.4451,387000000.0
2007-08-27 15:00:00,5.44526,5.44693,5.44298,5.44672,403000000.0
2007-08-27 15:30:00,5.44442,5.44937,5.44362,5.44451,412000000.0
2007-08-27 16:00:00,5.44622,5.44904,5.4436,5.44622,377000000.0
2007-08-27 16:30:00,5.44571,5.45283,5.44546,5.45065,394000000.0
2007-08-27 17:00:00,5.44926,5.4519,5.44768,5.44984,380000000.0
2007-08-27 17:30:00,5.4494,5.45016,5.4459,5.44836,415000000.0
2007-08-27 18:00:00,5.44837,5.45021,5.4455,5.4482,394000000.0
2007-08-27 18:30:00,5.44723,5.44814,5.44452,5.44625,408000000.0
2007-08-27 19:00:00,5.44539,5.44664,5.44215,5.44475,409000000.0
2007-08-27 19:30:00,5.44568,5.44935,5.44399,5.44718,408000000.0
2007-08-27 20:00:00,5.44812,5.44886,5.4443,5.44749,390000000.0
2007-08-27 20:30:00,5.44673,5.44673,5.44299,5.44549,412000000.0
2007-08-27 21:00:00,5.44486,5.44751,5.4442,5.44717,378000000.0
2007-08-27 21:30:00,5.44682,5.44815,5.44479,5.44815,408000000.0
2007-08-27 22:00:00,5.44762,5.44935,5.44641,5.4479,411000000.0
2007-08-27 22:30:00,5.44821,5.44955,5.44615,5.44635,381000000.0
2007-08-27 23:00:00,5.44811,5.44967,5.44716,5.44773,389000000.0
2007-08-27 23:30:00,5.44775,5.45054,5.44695,5.44979,433000000.0
2007-08-28 00:00:00,5.45001,5.45072,5.44831,5.44892,386000000.0
2007-08-28 00:30:00,5.44952,5.45248,5.4485,5.45093,394000000.0
2007-08-28 01:00:00,5.45071,5.45221,5.44818,5.45035,380000000.0
2007-08-28 01:30:00,5.44959,5.45303,5.44922,5.45217,407000000.0
2007-08-28 02:00:00,5.45093,5.45281,5.44992,5.45187,419000000.0
2007-08-28 02:30:00,5.45224,5.45587,5.45118,5.45471,404000000.0
2007-08-28 03:00:00,5.45554,5.45664,5.4522,5.45319,398000000.0
2007-08-28 03:30:00,5.45394,5.4548,5.45082,5.45379,400000000.0
2007-08-28 04:00:00,5.45432,5.45497,5.45129,5.45272,385000000.0
2007-08-28 04:30:00,5.45366,5.45462,5.45145,5.45318,383000000.0
2007-08-28 05:00:00,5.45313,5.45464,5.4518,5.4537,405000000.0
2007-08-28 05:30:00,5.45427,5.45643,5.45254,5.45476,424000000.0
2007-08-28 06:00:00,5.4546,5.45653,5.4539,5.45622,439000000.0
2007-08-28 06:30:00,5.45668,5.45685,5.45362,5.45546,390000000.0
2007-08-28 07:00:00,5.45544,5.45743,5.4543,5.45707,433000000.0
2007-08-28 07:30:00,5.45754,5.46,5.45023,5.45566,367000000.0
2007-08-28 08:00:00,5.45533,5.45977,5.45504,5.45549,375000000.0
2007-08-28 08:30:00,5.45611,5.4582,5.45335,5.45649,403000000.0
2007-08-28 09:00:00,5.45783,5.45885,5.44942,5.4507,409000000.0
2007-08-28 09:30:00,5.44932,5.45269,5.44864,5.45027,446000000.0
2007-08-28 10:00:00,5.4508,5.4508,5.44658,5.4478,389000000.0
2007-08-28 10:30:00,5.44819,5.45052,5.44638,5.45052,367000000.0
2007-08-28 11:00:00,5.45027,5.45204,5.44835,5.45011,402000000.0
2007-08-28 11:30:00,5.45026,5.45075,5.44462,5.44599,380000000.0
2007-08-28 12:00:00,5.44514,5.44561,5.43803,5.44101,370000000.0
2007-08-28 12:30:00,5.44198,5.44256,5.43518,5.43973,388000000.0
2007-08-28 13:00:00,5.44004,5.44131,5.43693,5.43797,440000000.0
2007-08-28 13:30:00,5.43839,5.44195,5.43763,5.44195,356000000.0
2007-08-28 14:00:00,5.4412,5.44277,5.4388,5.43967,381000000.0
2007-08-28 14:30:00,5.44079,5.44541,5.43959,5.44271,387000000.0
2007-08-28 15:00:00,5.44362,5.44813,5.44136,5.44732,403000000.0
2007-08-28 15:30:00,5.44573,5.45072,5.44471,5.44803,412000000.0
2007-08-28 16:00:00,5.44803,5.45184,5.44492,5.45037,377000000.0
2007-08-28 16:30:00,5.45046,5.45141,5.44563,5.44853,394000000.0
2007-08-28 17:00:00,5.45107,5.45823,5.44925,5.45776,380000000.0
2007-08-28 17:30:00,5.45749,5.4615,5.45394,5.45763,415000000.0
2007-08-28 18:00:00,5.45775,5.4581,5.45301,5.45528,394000000.0
2007-08-28 18:30:00,5.45559,5.45585,5.45215,5.45452,408000000.0
2007-08-28 19:00:00,5.4548,5.45677,5.45234,5.45568,409000000.0
2007-08-28 19:30:00,5.45621,5.457,5.45385,5.45679,408000000.0
2007-08-28 20:00:00,5.45629,5.4595,5.45476,5.45495,390000000.0
2007-08-28 20:30:00,5.45544,5.45773,5.45316,5.45452,412000000.0
2007-08-28 21:00:00,5.45507,5.46124,5.45325,5.45912,378000000.0
2007-08-28 21:30:00,5.46005,5.46714,5.45991,5.46387,408000000.0
2007-08-28 22:00:00,5.46292,5.46757,5.46192,5.46622,411000000.0
2007-08-28 22:30:00,5.46658,5.46735,5.46389,5.46593,381000000.0
2007-08-28 23:00:00,5.46581,5.46756,5.46449,5.46545,389000000.0
2007-08-28 23:30:00,5.46692,5.46742,5.46391,5.46667,433000000.0
2007-08-29 00:00:00,5.46687,5.46939,5.46509,5.46681,386000000.0
2007-08-29 00:30:00,5.46613,5.46878,5.46382,5.46753,394000000.0
2007-08-29 01:00:00,5.46768,5.47631,5.46575,5.47297,380000000.0
2007-08-29 01:30:00,5.47296,5.47788,5.47144,5.47687,407000000.0
2007-08-29 02:00:00,5.47701,5.48106,5.4758,5.47886,419000000.0
2007-08-29 02:30:00,5.4791,5.48023,5.47583,5.47885,404000000.0
2007-08-29 03:00:00,5.47889,5.48318,5.47863,5.48097,398000000.0
2007-08-29 03:30:00,5.4813,5.48267,5.47738,5.47916,400000000.0
2007-08-29 04:00:00,5.47978,5.48094,5.47743,5.4787,385000000.0
2007-08-29 04:30:00,5.47828,5.48048,5.47682,5.47798,383000000.0
2007-08-29 05:00:00,5.47711,5.47931,5.47646,5.47828,405000000.0
2007-08-29 05:30:00,5.47693,5.47825,5.47145,5.47198,424000000.0
2007-08-29 06:00:00,5.47206,5.47308,5.46642,5.47055,439000000.0
2007-08-29 06:30:00,5.47134,5.4721,5.46637,5.46729,390000000.0
2007-08-29 07:00:00,5.46826,5.47122,5.46723,5.46868,433000000.0
2007-08-29 07:30:00,5.46858,5.47469,5.46819,5.47306,367000000.0
2007-08-29 08:00:00,5.47359,5.4755,5.4681,5.47002,375000000.0
2007-08-29 08:30:00,5.47065,5.47559,5.46878,5.47476,403000000.0
2007-08-29 09:00:00,5.47414,5.48123,5.47008,5.47184,409000000.0
2007-08-29 09:30:00,5.4714,5.47203,5.46814,5.46965,446000000.0
2007-08-29 10:00:00,5.46988,5.47158,5.46525,5.46895,389000000.0
2007-08-29 10:30:00,5.46958,5.47262,5.46843,5.47141,367000000.0
2007-08-29 11:00:00,5.47062,5.4735,5.46736,5.4682,402000000.0
2007-08-29 11:30:00,5.46901,5.46951,5.4641,5.4679,380000000.0
2007-08-29 12:00:00,5.46807,5.46849,5.4645,5.46637,370000000.0
2007-08-29 12:30:00,5.4661,5.46628,5.45508,5.45731,388000000.0
2007-08-29 13:00:00,5.45743,5.46049,5.45586,5.45866,440000000.0
2007-08-29 13:30:00,5.46037,5.46296,5.4591,5.46095,356000000.0
2007-08-29 14:00:00,5.45973,5.46132,5.45467,5.45645,381000000.0
2007-08-29 14:30:00,5.45671,5.45791,5.4528,5.45313,387000000.0
2007-08-29 15:00:00,5.45338,5.45423,5.44706,5.44838,403000000.0
2007-08-29 15:30:00,5.44871,5.45182,5.44476,5.4514,412000000.0
2007-08-29 16:00:00,5.45052,5.45286,5.44884,5.45148,377000000.0
2007-08-29 16:30:00,5.45145,5.45275,5.44824,5.45071,394000000.0
2007-08-29 17:00:00,5.45092,5.45092,5.44181,5.4434,380000000.0
2007-08-29 17:30:00,5.44246,5.44315,5.43897,5.44004,415000000.0
2007-08-29 18:00:00,5.44014,5.44347,5.43954,5.44261,394000000.0
2007-08-29 18:30:00,5.44279,5.446,5.44099,5.44502,408000000.0
2007-08-29 19:00:00,5.44576,5.44694,5.44292,5.44615,409000000.0
2007-08-29 19:30:00,5.44572,5.44843,5.44455,5.44619,408000000.0
2007-08-29 20:00:00,5.44682,5.44682,5.44304,5.44537,390000000.0
2007-08-29 20:30:00,5.44553,5.44783,5.44365,5.44726,412000000.0
2007-08-29 21:00:00,5.44754,5.4479,5.44444,5.44653,378000000.0
2007-08-29 21:30:00,5.44621,5.4472,5.44015,5.44205,408000000.0
2007-08-29 22:00:00,5.44148,5.44294,5.43882,5.43979,411000000.0
2007-08-29 22:30:00,5.43968,5.44097,5.4374,5.43888,381000000.0
2007-08-29 23:00:00,5.43932,5.43989,5.43727,5.43817,389000000.0
2007-08-29 23:30:00,5.438,5.44067,5.43751,5.43927,433000000.0
2007-08-30 00:00:00,5.43922,5.44287,5.43917,5.44051,386000000.0
2007-08-30 00:30:00,5.44134,5.44308,5.43956,5.44143,394000000.0
2007-08-30 01:00:00,5.44101,5.44427,5.43992,5.4405,380000000.0
2007-08-30 01:30:00,5.44091,5.44347,5.43881,5.44256,407000000.0
2007-08-30 02:00:00,5.44171,5.45039,5.44042,5.44939,419000000.0
2007-08-30 02:30:00,5.44892,5.45124,5.44658,5.44912,404000000.0
2007-08-30 03:00:00,5.44992,5.45056,5.44648,5.44718,398000000.0
2007-08-30 03:30:00,5.44679,5.44935,5.44618,5.44794,400000000.0
2007-08-30 04:00:00,5.44647,5.44819,5.44368,5.44681,385000000.0
2007-08-30 04:30:00,5.44711,5.4472,5.44388,5.44517,383000000.0
2007-08-30 05:00:00,5.44587,5.44852,5.44483,5.44852,405000000.0
2007-08-30 05:30:00,5.4474,5.44826,5.44528,5.44595,424000000.0
2007-08-30 06:00:00,5.44652,5.44807,5.44487,5.44721,439000000.0
2007-08-30 06:30:00,5.44767,5.44999,5.44654,5.4478,390000000.0
2007-08-30 07:00:00,5.44832,5.45231,5.44662,5.44805,433000000.0
2007-08-30 07:30:00,5.44858,5.45012,5.44585,5.44748,367000000.0
2007-08-30 08:00:00,5.44618,5.44972,5.44063,5.44374,375000000.0
2007-08-30 08:30:00,5.44565,5.44778,5.44206,5.44687,403000000.0
2007-08-30 09:00:00,5.44662,5.45692,5.44508,5.45062,409000000.0
2007-08-30 09:30:00,5.44943,5.45625,5.44839,5.45461,446000000.0
2007-08-30 10:00:00,5.45333,5.45777,5.45333,5.4553,389000000.0
2007-08-30 10:30:00,5.45524,5.4562,5.45092,5.45438,367000000.0
2007-08-30 11:00:00,5.45612,5.46061,5.45505,5.45715,402000000.0
2007-08-30 11:30:00,5.45727,5.46919,5.45609,5.4663,380000000.0
2007-08-30 12:00:00,5.4663,5.46887,5.46399,5.46514,370000000.0
2007-08-30 12:30:00,5.46404,5.46646,5.46302,5.46593,388000000.0
2007-08-30 13:00:00,5.46524,5.473,5.46185,5.47245,440000000.0
2007-08-30 13:30:00,5.47239,5.47294,5.46373,5.46565,356000000.0
2007-08-30 14:00:00,5.46402,5.46845,5.46037,5.4611,381000000.0
2007-08-30 14:30:00,5.46014,5.4657,5.45644,5.45836,387000000.0
2007-08-30 15:00:00,5.45947,5.46314,5.4572,5.4608,403000000.0
2007-08-30 15:30:00,5.46257,5.46336,5.45882,5.46137,412000000.0
2007-08-30 16:00:00,5.46079,5.46241,5.45468,5.45534,377000000.0
2007-08-30 16:30:00,5.45551,5.4588,5.45328,5.45479,394000000.0
2007-08-30 17:00:00,5.45388,5.45506,5.44624,5.44852,380000000.0
2007-08-30 17:30:00,5.44777,5.45195,5.44565,5.44933,415000000.0
2007-08-30 18:00:00,5.45067,5.45469,5.44809,5.44954,394000000.0
2007-08-30 18:30:00,5.45066,5.45075,5.44579,5.44677,408000000.0
2007-08-30 19:00:00,5.44694,5.4505,5.44578,5.44928,409000000.0
2007-08-30 19:30:00,5.44918,5.4509,5.44819,5.44905,408000000.0
2007-08-30 20:00:00,5.44803,5.4525,5.44794,5.45104,390000000.0
2007-08-30 20:30:00,5.45239,5.45531,5.45018,5.45441,412000000.0
2007-08-30 21:00:00,5.45278,5.45849,5.45201,5.45598,378000000.0
2007-08-30 21:30:00,5.45664,5.46167,5.45552,5.46102,408000000.0
2007-08-30 22:00:00,5.46161,5.46161,5.45751,5.45797,411000000.0
2007-08-30 22:30:00,5.4584,5.45978,5.45631,5.45783,381000000.0
2007-08-30 23:00:00,5.45792,5.45949,5.45285,5.45298,389000000.0
2007-08-30 23:30:00,5.45448,5.45628,5.45163,5.45587,433000000.0
2007-08-31 00:00:00,5.45605,5.45648,5.45285,5.45426,386000000.0
2007-08-31 00:30:00,5.45362,5.45481,5.45079,5.45257,394000000.0
2007-08-31 01:00:00,5.45219,5.45401,5.45067,5.45238,380000000.0
2007-08-31 01:30:00,5.45284,5.45284,5.44072,5.44197,407000000.0
2007-08-31 02:00:00,5.44185,5.44323,5.43923,5.44109,419000000.0
2007-08-31 02:30:00,5.44278,5.44467,5.44091,5.44345,404000000.0
2007-08-31 03:00:00,5.44246,5.44519,5.44208,5.44283,398000000.0
2007-08-31 03:30:00,5.44307,5.44418,5.44061,5.44178,400000000.0
2007-08-31 04:00:00,5.44174,5.44363,5.44088,5.44217,385000000.0
2007-08-31 04:30:00,5.44255,5.44339,5.44112,5.44132,383000000.0
2007-08-31 05:00:00,5.44228,5.44321,5.43928,5.44053,405000000.0
2007-08-31 05:30:00,5.44021,5.44132,5.43879,5.43904,424000000.0
2007-08-31 06:00:00,5.44022,5.44361,5.4391,5.44348,439000000.0
2007-08-31 06:30:00,5.44286,5.44705,5.44177,5.44621,390000000.0
2007-08-31 07:00:00,5.44587,5.44874,5.44405,5.44521,433000000.0
2007-08-31 07:30:00,5.44456,5.44596,5.44044,5.44221,367000000.0
2007-08-31 08:00:00,5.44256,5.44588,5.43999,5.44421,375000000.0
2007-08-31 08:30:00,5.44495,5.44562,5.43829,5.43943,403000000.0
2007-08-31 09:00:00,5.43937,5.44676,5.43761,5.44326,409000000.0
2007-08-31 09:30:00,5.44419,5.44646,5.44131,5.44499,446000000.0
2007-08-31 10:00:00,5.44432,5.45058,5.44432,5.44857,389000000.0
2007-08-31 10:30:00,5.44757,5.44897,5.44522,5.44732,367000000.0
2007-08-31 11:00:00,5.44615,5.44737,5.44195,5.44296,402000000.0
2007-08-31 11:30:00,5.44295,5.44647,5.44118,5.44578,380000000.0
2007-08-31 12:00:00,5.44555,5.44756,5.44209,5.44549,370000000.0
2007-08-31 12:30:00,5.44653,5.44671,5.44216,5.44342,388000000.0
2007-08-31 13:00:00,5.44493,5.44545,5.43948,5.44081,440000000.0
2007-08-31 13:30:00,5.44146,5.44148,5.42423,5.42532,356000000.0
2007-08-31 14:00:00,5.42609,5.4314,5.4228,5.42935,381000000.0
2007-08-31 14:30:00,5.4295,5.43449,5.42782,5.43246,387000000.0
2007-08-31 15:00:00,5.43235,5.43838,5.43019,5.43454,403000000.0
2007-08-31 15:30:00,5.43549,5.44611,5.43395,5.44452,412000000.0
2007-08-31 16:00:00,5.44686,5.45829,5.44623,5.45561,377000000.0
2007-08-31 16:30:00,5.45565,5.45904,5.45274,5.45834,394000000.0
2007-08-31 17:00:00,5.45835,5.46088,5.45569,5.45681,380000000.0
2007-08-31 17:30:00,5.45682,5.4579,5.4521,5.45484,415000000.0
2007-08-31 18:00:00,5.45489,5.45654,5.45294,5.45563,394000000.0
2007-08-31 18:30:00,5.45503,5.45787,5.45191,5.45645,408000000.0
2007-08-31 19:00:00,5.45648,5.4583,5.45388,5.45717,409000000.0
2007-08-31 19:30:00,5.458,5.46062,5.45727,5.45913,408000000.0
2007-08-31 20:00:00,5.45906,5.46094,5.45764,5.45931,390000000.0
2007-08-31 20:30:00,5.45986,5.46149,5.4587,5.46137,412000000.0
2007-08-31 21:00:00,5.46066,5.46139,5.45756,5.45827,378000000.0
2007-08-31 21:30:00,5.45789,5.46259,5.45462,5.46228,408000000.0
2007-08-31 22:00:00,5.46072,5.46214,5.45974,5.46081,411000000.0
2007-08-31 22:30:00,5.45957,5.46194,5.45802,5.45882,381000000.0
2007-09-03 02:00:00,5.45788,5.46094,5.45727,5.45973,407000000.0
2007-09-03 02:30:00,5.45941,5.46013,5.45649,5.45649,380000000.0
2007-09-03 03:00:00,5.45716,5.45921,5.45628,5.45808,394000000.0
2007-09-03 03:30:00,5.45784,5.45844,5.4555,5.45609,386000000.0
2007-09-03 04:00:00,5.45663,5.45821,5.45572,5.45735,433000000.0
2007-09-03 04:30:00,5.45656,5.45909,5.45625,5.45741,389000000.0
2007-09-03 05:00:00,5.45725,5.45895,5.45663,5.45682,381000000.0
2007-09-03 05:30:00,5.45659,5.45949,5.45396,5.45456,411000000.0
2007-09-03 06:00:00,5.45486,5.45631,5.45404,5.45455,408000000.0
2007-09-03 06:30:00,5.45562,5.45692,5.45458,5.45628,378000000.0
2007-09-03 07:00:00,5.45475,5.45786,5.4532,5.45423,412000000.0
2007-09-03 07:30:00,5.45531,5.45562,5.44702,5.45244,390000000.0
2007-09-03 08:00:00,5.45153,5.45451,5.44669,5.45217,408000000.0
2007-09-03 08:30:00,5.45068,5.45428,5.44963,5.44963,409000000.0
2007-09-03 09:00:00,5.45043,5.45582,5.44956,5.45536,408000000.0
2007-09-03 09:30:00,5.45489,5.4569,5.44879,5.44879,394000000.0
2007-09-03 10:00:00,5.44984,5.45286,5.44815,5.45244,415000000.0
2007-09-03 10:30:00,5.45162,5.45273,5.44954,5.4514,380000000.0
2007-09-03 11:00:00,5.45128,5.4532,5.4499,5.45069,394000000.0
2007-09-03 11:30:00,5.45103,5.45677,5.45006,5.45531,377000000.0
2007-09-03 12:00:00,5.45485,5.45535,5.45209,5.45238,412000000.0
2007-09-03 12:30:00,5.45373,5.45654,5.45202,5.45621,403000000.0
2007-09-03 13:00:00,5.45659,5.46164,5.45546,5.45858,387000000.0
2007-09-03 13:30:00,5.45819,5.45941,5.45594,5.45734,381000000.0
2007-09-03 14:00:00,5.45706,5.45922,5.45543,5.45834,356000000.0
2007-09-03 14:30:00,5.45811,5.45965,5.45566,5.45607,440000000.0
2007-09-03 15:00:00,5.45725,5.45852,5.45555,5.45555,388000000.0
2007-09-03 15:30:00,5.45693,5.46012,5.45554,5.45893,370000000.0
2007-09-03 16:00:00,5.46059,5.46084,5.45813,5.45892,380000000.0
2007-09-03 16:30:00,5.4589,5.46702,5.45768,5.46599,402000000.0
2007-09-03 17:00:00,5.46616,5.46675,5.46372,5.46558,367000000.0
2007-09-03 17:30:00,5.46656,5.46698,5.46395,5.46635,389000000.0
2007-09-03 18:00:00,5.46565,5.46761,5.46245,5.46416,446000000.0
2007-09-03 18:30:00,5.46384,5.46469,5.45963,5.46007,409000000.0
2007-09-03 19:00:00,5.4606,5.46359,5.45956,5.46183,403000000.0
2007-09-03 19:30:00,5.462,5.46446,5.46112,5.46285,375000000.0
2007-09-03 20:00:00,5.46375,5.46375,5.46048,5.46132,367000000.0
2007-09-03 20:30:00,5.46151,5.46252,5.45862,5.46019,433000000.0
2007-09-03 21:00:00,5.45982,5.46284,5.45807,5.46019,390000000.0
2007-09-03 21:30:00,5.45944,5.46107,5.45764,5.46013,439000000.0
2007-09-03 22:00:00,5.45997,5.46793,5.45929,5.46272,424000000.0
2007-09-03 22:30:00,5.4642,5.46482,5.45944,5.45944,405000000.0
2007-09-03 23:00:00,5.46067,5.46292,5.45982,5.46095,383000000.0
2007-09-03 23:30:00,5.46038,5.46335,5.45953,5.45995,385000000.0
2007-09-04 00:00:00,5.45947,5.46246,5.4591,5.46095,400000000.0
2007-09-04 00:30:00,5.46009,5.46546,5.45881,5.46477,398000000.0
2007-09-04 01:00:00,5.46533,5.46598,5.46232,5.46446,404000000.0
2007-09-04 01:30:00,5.46434,5.46601,5.46283,5.4648,419000000.0
2007-09-04 02:00:00,5.46439,5.46601,5.46234,5.46424,407000000.0
2007-09-04 02:30:00,5.46418,5.46626,5.46352,5.46534,380000000.0
2007-09-04 03:00:00,5.46544,5.46824,5.46302,5.46722,394000000.0
2007-09-04 03:30:00,5.4668,5.46735,5.46117,5.46358,386000000.0
2007-09-04 04:00:00,5.46354,5.46441,5.46197,5.46398,433000000.0
2007-09-04 04:30:00,5.46365,5.46711,5.46259,5.46489,389000000.0
2007-09-04 05:00:00,5.46537,5.4665,5.4636,5.46555,381000000.0
2007-09-04 05:30:00,5.46615,5.46815,5.46502,5.46768,411000000.0
2007-09-04 06:00:00,5.46767,5.46802,5.46392,5.46596,408000000.0
2007-09-04 06:30:00,5.46511,5.46639,5.46256,5.46346,378000000.0
2007-09-04 07:00:00,5.46463,5.4653,5.46115,5.46168,412000000.0
2007-09-04 07:30:00,5.46253,5.46521,5.4592,5.4594,390000000.0
2007-09-04 08:00:00,5.45945,5.46313,5.45941,5.46273,408000000.0
2007-09-04 08:30:00,5.46254,5.46497,5.46073,5.4633,409000000.0
2007-09-04 09:00:00,5.4641,5.47048,5.46299,5.46652,408000000.0
2007-09-04 09:30:00,5.46602,5.47121,5.46344,5.47003,394000000.0
2007-09-04 10:00:00,5.47051,5.4743,5.46707,5.47172,415000000.0
2007-09-04 10:30:00,5.47163,5.4726,5.46733,5.47057,380000000.0
2007-09-04 11:00:00,5.47114,5.47481,5.4699,5.47406,394000000.0
2007-09-04 11:30:00,5.47395,5.47449,5.46904,5.47148,377000000.0
2007-09-04 12:00:00,5.47176,5.47738,5.4711,5.47582,412000000.0
2007-09-04 12:30:00,5.47661,5.48068,5.47485,5.47883,403000000.0
2007-09-04 13:00:00,5.47913,5.48147,5.4763,5.4786,387000000.0
2007-09-04 13:30:00,5.47806,5.47969,5.47416,5.47692,381000000.0
2007-09-04 14:00:00,5.4759,5.48859,5.47438,5.48665,356000000.0
2007-09-04 14:30:00,5.48657,5.49105,5.48434,5.48983,440000000.0
2007-09-04 15:00:00,5.48984,5.49025,5.4853,5.4874,388000000.0
2007-09-04 15:30:00,5.48648,5.48733,5.48087,5.48167,370000000.0
2007-09-04 16:00:00,5.48254,5.48549,5.47984,5.4843,380000000.0
2007-09-04 16:30:00,5.4852,5.48693,5.47473,5.47521,402000000.0
2007-09-04 17:00:00,5.47776,5.47776,5.4702,5.4724,367000000.0
2007-09-04 17:30:00,5.47337,5.47462,5.46544,5.46932,389000000.0
2007-09-04 18:00:00,5.46915,5.46967,5.46528,5.46604,446000000.0
2007-09-04 18:30:00,5.46573,5.46885,5.46497,5.46723,409000000.0
2007-09-04 19:00:00,5.46753,5.46845,5.46485,5.46611,403000000.0
2007-09-04 19:30:00,5.46722,5.46842,5.4644,5.46493,375000000.0
2007-09-04 20:00:00,5.46506,5.46696,5.46277,5.46572,367000000.0
2007-09-04 20:30:00,5.4653,5.46696,5.46351,5.4658,433000000.0
2007-09-04 21:00:00,5.46419,5.46676,5.46366,5.46568,390000000.0
2007-09-04 21:30:00,5.46426,5.46751,5.46358,5.46659,439000000.0
2007-09-04 22:00:00,5.46649,5.4691,5.46557,5.46601,424000000.0
2007-09-04 22:30:00,5.46607,5.46995,5.46555,5.4686,405000000.0
2007-09-04 23:00:00,5.46812,5.46911,5.4666,5.46841,383000000.0
2007-09-04 23:30:00,5.46754,5.47013,5.46556,5.46705,385000000.0
2007-09-05 00:00:00,5.46738,5.46833,5.46333,5.46407,400000000.0
2007-09-05 00:30:00,5.4646,5.46554,5.4622,5.46328,398000000.0
2007-09-05 01:00:00,5.46359,5.46439,5.46215,5.46241,404000000.0
2007-09-05 01:30:00,5.4635,5.46375,5.46033,5.46097,419000000.0
2007-09-05 02:00:00,5.46205,5.46263,5.46022,5.46232,407000000.0
2007-09-05 02:30:00,5.46219,5.46358,5.46051,5.46241,380000000.0
2007-09-05 03:00:00,5.46193,5.46358,5.46064,5.4614,394000000.0
2007-09-05 03:30:00,5.46195,5.4625,5.45985,5.4615,386000000.0
2007-09-05 04:00:00,5.46181,5.46247,5.45894,5.46017,433000000.0
2007-09-05 04:30:00,5.46064,5.46221,5.45822,5.46217,389000000.0
2007-09-05 05:00:00,5.46233,5.46329,5.46016,5.46065,381000000.0
2007-09-05 05:30:00,5.46274,5.46388,5.4609,5.46276,411000000.0
2007-09-05 06:00:00,5.46273,5.4691,5.4627,5.46811,408000000.0
2007-09-05 06:30:00,5.46809,5.47993,5.46717,5.47506,378000000.0
2007-09-05 07:00:00,5.47575,5.47975,5.47367,5.47837,412000000.0
2007-09-05 07:30:00,5.47933,5.48371,5.4776,5.47845,390000000.0
2007-09-05 08:00:00,5.47921,5.4827,5.47708,5.47793,408000000.0
2007-09-05 08:30:00,5.47877,5.48227,5.47561,5.47851,409000000.0
2007-09-05 09:00:00,5.47797,5.48277,5.47612,5.4798,408000000.0
2007-09-05 09:30:00,5.48028,5.4829,5.47812,5.48115,394000000.0
2007-09-05 10:00:00,5.48111,5.48164,5.47287,5.47361,415000000.0
2007-09-05 10:30:00,5.47503,5.47534,5.47001,5.47226,380000000.0
2007-09-05 11:00:00,5.47286,5.4755,5.47127,5.47524,394000000.0
2007-09-05 11:30:00,5.47514,5.47862,5.47341,5.4752,377000000.0
2007-09-05 12:00:00,5.47562,5.47698,5.4727,5.47455,412000000.0
2007-09-05 12:30:00,5.47418,5.47653,5.47272,5.47392,403000000.0
2007-09-05 13:00:00,5.4737,5.47827,5.47349,5.4769,387000000.0
2007-09-05 13:30:00,5.47764,5.47865,5.47525,5.47611,381000000.0
2007-09-05 14:00:00,5.47631,5.47971,5.47261,5.47823,356000000.0
2007-09-05 14:30:00,5.47838,5.47966,5.47517,5.47796,440000000.0
2007-09-05 15:00:00,5.47897,5.48161,5.47474,5.47713,388000000.0
2007-09-05 15:30:00,5.47699,5.47791,5.47345,5.47401,370000000.0
2007-09-05 16:00:00,5.47362,5.47589,5.44986,5.45276,380000000.0
2007-09-05 16:30:00,5.45342,5.45588,5.44931,5.45113,402000000.0
2007-09-05 17:00:00,5.45213,5.45274,5.4478,5.44944,367000000.0
2007-09-05 17:30:00,5.45095,5.4512,5.44158,5.44348,389000000.0
2007-09-05 18:00:00,5.44395,5.44669,5.44281,5.44571,446000000.0
2007-09-05 18:30:00,5.44505,5.44647,5.44179,5.44273,409000000.0
2007-09-05 19:00:00,5.44384,5.44512,5.44168,5.44388,403000000.0
2007-09-05 19:30:00,5.44348,5.44482,5.44231,5.44401,375000000.0
2007-09-05 20:00:00,5.44418,5.45073,5.44267,5.44974,367000000.0
2007-09-05 20:30:00,5.45059,5.45199,5.44785,5.44967,433000000.0
2007-09-05 21:00:00,5.44974,5.45124,5.44701,5.44804,390000000.0
2007-09-05 21:30:00,5.44782,5.44863,5.44614,5.44741,439000000.0
2007-09-05 22:00:00,5.4481,5.44926,5.44624,5.44781,424000000.0
2007-09-05 22:30:00,5.44756,5.45545,5.44733,5.45296,405000000.0
2007-09-05 23:00:00,5.45277,5.45556,5.44904,5.45047,383000000.0
2007-09-05 23:30:00,5.45146,5.45253,5.44915,5.45033,385000000.0
2007-09-06 00:00:00,5.45143,5.45321,5.45009,5.45184,400000000.0
2007-09-06 00:30:00,5.45113,5.45228,5.44883,5.44979,398000000.0
2007-09-06 01:00:00,5.44989,5.45206,5.44902,5.4498,404000000.0
2007-09-06 01:30:00,5.4497,5.45168,5.44841,5.44889,419000000.0
2007-09-06 02:00:00,5.44974,5.45463,5.44887,5.45296,407000000.0
2007-09-06 02:30:00,5.45348,5.45479,5.45091,5.4529,380000000.0
2007-09-06 03:00:00,5.45254,5.45475,5.45137,5.45373,394000000.0
2007-09-06 03:30:00,5.45325,5.45492,5.45201,5.45452,386000000.0
2007-09-06 04:00:00,5.45382,5.45462,5.45159,5.45347,433000000.0
2007-09-06 04:30:00,5.45175,5.45373,5.451,5.45287,389000000.0
2007-09-06 05:00:00,5.45206,5.45348,5.45004,5.45109,381000000.0
2007-09-06 05:30:00,5.45073,5.45357,5.44945,5.45282,411000000.0
2007-09-06 06:00:00,5.45275,5.45344,5.45,5.45125,408000000.0
2007-09-06 06:30:00,5.45069,5.4534,5.45011,5.45256,378000000.0
2007-09-06 07:00:00,5.45238,5.45275,5.44944,5.45063,412000000.0
2007-09-06 07:30:00,5.45019,5.45608,5.44965,5.45358,390000000.0
2007-09-06 08:00:00,5.45174,5.45384,5.45007,5.45137,408000000.0
2007-09-06 08:30:00,5.45169,5.45405,5.44837,5.4531,409000000.0
2007-09-06 09:00:00,5.45239,5.45657,5.44941,5.45152,408000000.0
2007-09-06 09:30:00,5.45193,5.45209,5.44817,5.45042,394000000.0
2007-09-06 10:00:00,5.45027,5.45038,5.44408,5.44574,415000000.0
2007-09-06 10:30:00,5.44574,5.44804,5.44371,5.44504,380000000.0
2007-09-06 11:00:00,5.44569,5.44772,5.44171,5.44594,394000000.0
2007-09-06 11:30:00,5.44719,5.44878,5.44464,5.4469,377000000.0
2007-09-06 12:00:00,5.44708,5.45104,5.44564,5.44832,412000000.0
2007-09-06 12:30:00,5.44676,5.44958,5.4452,5.44625,403000000.0
2007-09-06 13:00:00,5.44762,5.44983,5.44425,5.44762,387000000.0
2007-09-06 13:30:00,5.44731,5.45,5.43958,5.4417,381000000.0
2007-09-06 14:00:00,5.44217,5.44286,5.43912,5.44205,356000000.0
2007-09-06 14:30:00,5.44147,5.45213,5.44117,5.45082,440000000.0
2007-09-06 15:00:00,5.4504,5.45075,5.44302,5.44521,388000000.0
2007-09-06 15:30:00,5.44359,5.44646,5.43915,5.44113,370000000.0
2007-09-06 16:00:00,5.43985,5.44486,5.43667,5.442,380000000.0
2007-09-06 16:30:00,5.44151,5.44397,5.43193,5.43307,402000000.0
2007-09-06 17:00:00,5.43366,5.43409,5.42543,5.42609,367000000.0
2007-09-06 17:30:00,5.426,5.43192,5.42514,5.43064,389000000.0
2007-09-06 18:00:00,5.43097,5.43382,5.42889,5.43342,446000000.0
2007-09-06 18:30:00,5.43296,5.4372,5.4309,5.43448,409000000.0
2007-09-06 19:00:00,5.43544,5.43872,5.4336,5.43384,403000000.0
2007-09-06 19:30:00,5.43518,5.43782,5.43467,5.43656,375000000.0
2007-09-06 20:00:00,5.4355,5.43728,5.43364,5.43456,367000000.0
2007-09-06 20:30:00,5.43519,5.43725,5.43425,5.43694,433000000.0
2007-09-06 21:00:00,5.43552,5.43679,5.43316,5.43536,390000000.0
2007-09-06 21:30:00,5.43536,5.43543,5.4329,5.43526,439000000.0
2007-09-06 22:00:00,5.43439,5.43665,5.43173,5.43392,424000000.0
2007-09-06 22:30:00,5.43432,5.4352,5.43129,5.43414,405000000.0
2007-09-06 23:00:00,5.43225,5.43512,5.43225,5.43332,383000000.0
2007-09-06 23:30:00,5.43397,5.43484,5.43076,5.43332,385000000.0
2007-09-07 00:00:00,5.43264,5.43513,5.43185,5.43284,400000000.0
2007-09-07 00:30:00,5.43354,5.43407,5.43044,5.43114,398000000.0
2007-09-07 01:00:00,5.43154,5.43369,5.43018,5.43251,404000000.0
2007-09-07 01:30:00,5.43279,5.43348,5.43037,5.43228,419000000.0
2007-09-07 02:00:00,5.43268,5.43656,5.43159,5.4359,407000000.0
2007-09-07 02:30:00,5.43598,5.43736,5.43274,5.43598,380000000.0
2007-09-07 03:00:00,5.43692,5.43846,5.43483,5.43801,394000000.0
2007-09-07 03:30:00,5.43818,5.4395,5.43692,5.43772,386000000.0
2007-09-07 04:00:00,5.43958,5.4424,5.4359,5.4424,433000000.0
2007-09-07 04:30:00,5.44113,5.44364,5.44014,5.44207,389000000.0
2007-09-07 05:00:00,5.44054,5.44267,5.43988,5.4405,381000000.0
2007-09-07 05:30:00,5.44128,5.44262,5.43972,5.44076,411000000.0
2007-09-07 06:00:00,5.4425,5.44358,5.44094,5.44094,408000000.0
2007-09-07 06:30:00,5.44182,5.44388,5.44049,5.44179,378000000.0
2007-09-07 07:00:00,5.44267,5.4439,5.43998,5.44171,412000000.0
2007-09-07 07:30:00,5.44271,5.44371,5.43857,5.43933,390000000.0
2007-09-07 08:00:00,5.4391,5.44143,5.43832,5.44028,408000000.0
2007-09-07 08:30:00,5.44107,5.44177,5.43889,5.44071,409000000.0
2007-09-07 09:00:00,5.44111,5.44322,5.43935,5.44179,408000000.0
2007-09-07 09:30:00,5.44156,5.44413,5.43658,5.43717,394000000.0
2007-09-07 10:00:00,5.43775,5.44047,5.43663,5.43706,415000000.0
2007-09-07 10:30:00,5.43714,5.43752,5.43223,5.43391,380000000.0
2007-09-07 11:00:00,5.43251,5.43659,5.43251,5.43463,394000000.0
2007-09-07 11:30:00,5.4352,5.43645,5.43331,5.43465,377000000.0
2007-09-07 12:00:00,5.43553,5.43602,5.43227,5.43473,412000000.0
2007-09-07 12:30:00,5.43493,5.43651,5.43275,5.43413,403000000.0
2007-09-07 13:00:00,5.43521,5.43599,5.43189,5.43585,387000000.0
2007-09-07 13:30:00,5.43588,5.43657,5.43058,5.43311,381000000.0
2007-09-07 14:00:00,5.43319,5.43374,5.42861,5.43228,356000000.0
2007-09-07 14:30:00,5.4297,5.42994,5.40004,5.40551,440000000.0
2007-09-07 15:00:00,5.40492,5.4072,5.40058,5.40336,388000000.0
2007-09-07 15:30:00,5.40076,5.40496,5.39074,5.39962,370000000.0
2007-09-07 16:00:00,5.40029,5.40333,5.39689,5.40103,380000000.0
2007-09-07 16:30:00,5.40184,5.4053,5.39778,5.40451,402000000.0
2007-09-07 17:00:00,5.40443,5.40535,5.40135,5.40431,367000000.0
2007-09-07 17:30:00,5.40399,5.40774,5.39905,5.40126,389000000.0
2007-09-07 18:00:00,5.40154,5.4021,5.39402,5.39473,446000000.0
2007-09-07 18:30:00,5.395,5.39971,5.39424,5.39891,409000000.0
2007-09-07 19:00:00,5.39839,5.40026,5.39699,5.39832,403000000.0
2007-09-07 19:30:00,5.3984,5.40228,5.39736,5.39908,375000000.0
2007-09-07 20:00:00,5.39887,5.40198,5.39887,5.40099,367000000.0
2007-09-07 20:30:00,5.40171,5.40305,5.39892,5.40085,433000000.0
2007-09-07 21:00:00,5.40132,5.40327,5.39855,5.40181,390000000.0
2007-09-07 21:30:00,5.4016,5.40317,5.40038,5.40259,439000000.0
2007-09-07 22:00:00,5.40089,5.40281,5.40029,5.40077,424000000.0
2007-09-07 22:30:00,5.40099,5.40293,5.40045,5.40213,405000000.0
2007-09-10 02:00:00,5.39784,5.40097,5.39683,5.39916,407000000.0
2007-09-10 02:30:00,5.40032,5.40032,5.39687,5.39821,380000000.0
2007-09-10 03:00:00,5.39789,5.3998,5.39651,5.39775,394000000.0
2007-09-10 03:30:00,5.39867,5.40115,5.3962,5.40013,386000000.0
2007-09-10 04:00:00,5.39942,5.3996,5.39667,5.39839,433000000.0
2007-09-10 04:30:00,5.39906,5.40194,5.39664,5.3998,389000000.0
2007-09-10 05:00:00,5.40071,5.40204,5.39887,5.40094,381000000.0
2007-09-10 05:30:00,5.40213,5.40284,5.39889,5.40027,411000000.0
2007-09-10 06:00:00,5.40124,5.40146,5.39673,5.39804,408000000.0
2007-09-10 06:30:00,5.39798,5.39911,5.39583,5.39753,378000000.0
2007-09-10 07:00:00,5.39741,5.39899,5.39565,5.3967,412000000.0
2007-09-10 07:30:00,5.39605,5.39883,5.39547,5.39671,390000000.0
2007-09-10 08:00:00,5.39776,5.4009,5.39594,5.39853,408000000.0
2007-09-10 08:30:00,5.39959,5.40115,5.39327,5.39497,409000000.0
2007-09-10 09:00:00,5.39528,5.39842,5.39355,5.39543,408000000.0
2007-09-10 09:30:00,5.39527,5.39781,5.38902,5.39459,394000000.0
2007-09-10 10:00:00,5.39432,5.39834,5.39092,5.39665,415000000.0
2007-09-10 10:30:00,5.39694,5.3985,5.39284,5.39544,380000000.0
2007-09-10 11:00:00,5.39675,5.39978,5.39359,5.39487,394000000.0
2007-09-10 11:30:00,5.39358,5.39553,5.38729,5.39407,377000000.0
2007-09-10 12:00:00,5.39361,5.39605,5.39115,5.39334,412000000.0
2007-09-10 12:30:00,5.39326,5.39535,5.39203,5.39393,403000000.0
2007-09-10 13:00:00,5.3946,5.39536,5.39051,5.39231,387000000.0
2007-09-10 13:30:00,5.39359,5.39478,5.38744,5.38984,381000000.0
2007-09-10 14:00:00,5.38946,5.39284,5.38752,5.39044,356000000.0
2007-09-10 14:30:00,5.39084,5.39203,5.38861,5.3894,440000000.0
2007-09-10 15:00:00,5.38852,5.3904,5.3832,5.38725,388000000.0
2007-09-10 15:30:00,5.38582,5.39044,5.3834,5.39043,370000000.0
2007-09-10 16:00:00,5.38867,5.39425,5.38687,5.39277,380000000.0
2007-09-10 16:30:00,5.39308,5.39608,5.39166,5.39232,402000000.0
2007-09-10 17:00:00,5.39127,5.39797,5.39098,5.39406,367000000.0
2007-09-10 17:30:00,5.39256,5.3962,5.39122,5.39354,389000000.0
2007-09-10 18:00:00,5.39281,5.39559,5.38886,5.39043,446000000.0
2007-09-10 18:30:00,5.39029,5.39253,5.38894,5.38982,409000000.0
2007-09-10 19:00:00,5.39076,5.39244,5.38789,5.38866,403000000.0
2007-09-10 19:30:00,5.38935,5.3905,5.38794,5.38936,375000000.0
2007-09-10 20:00:00,5.39005,5.3905,5.38712,5.38719,367000000.0
2007-09-10 20:30:00,5.38828,5.39038,5.38651,5.38714,433000000.0
2007-09-10 21:00:00,5.38727,5.39136,5.38661,5.39048,390000000.0
2007-09-10 21:30:00,5.39127,5.39213,5.38943,5.39206,439000000.0
2007-09-10 22:00:00,5.39181,5.39223,5.38917,5.39065,424000000.0
2007-09-10 22:30:00,5.39092,5.39173,5.38861,5.38904,405000000.0
2007-09-10 23:00:00,5.39022,5.39234,5.38869,5.39055,383000000.0
2007-09-10 23:30:00,5.39,5.39075,5.38608,5.38695,385000000.0
2007-09-11 00:00:00,5.38671,5.38975,5.38568,5.38568,400000000.0
2007-09-11 00:30:00,5.38549,5.38933,5.38549,5.38634,398000000.0
2007-09-11 01:00:00,5.38662,5.38903,5.38564,5.38817,404000000.0
2007-09-11 01:30:00,5.38814,5.39379,5.38748,5.39245,419000000.0
2007-09-11 02:00:00,5.39317,5.39468,5.39139,5.39291,407000000.0
2007-09-11 02:30:00,5.39287,5.39654,5.39203,5.39339,380000000.0
2007-09-11 03:00:00,5.39447,5.39675,5.39387,5.39669,394000000.0
2007-09-11 03:30:00,5.39528,5.39645,5.39246,5.39326,386000000.0
2007-09-11 04:00:00,5.39401,5.39521,5.39167,5.39456,433000000.0
2007-09-11 04:30:00,5.39291,5.39529,5.39184,5.39293,389000000.0
2007-09-11 05:00:00,5.39287,5.39448,5.38949,5.39019,381000000.0
2007-09-11 05:30:00,5.39036,5.39162,5.38682,5.38765,411000000.0
2007-09-11 06:00:00,5.38747,5.39241,5.387,5.3897,408000000.0
2007-09-11 06:30:00,5.3895,5.39198,5.38911,5.39026,378000000.0
2007-09-11 07:00:00,5.38988,5.39205,5.38891,5.39009,412000000.0
2007-09-11 07:30:00,5.39023,5.39628,5.38828,5.3953,390000000.0
2007-09-11 08:00:00,5.39466,5.3959,5.39157,5.39242,408000000.0
2007-09-11 08:30:00,5.39258,5.39758,5.39155,5.39549,409000000.0
2007-09-11 09:00:00,5.39607,5.39735,5.39267,5.39653,408000000.0
2007-09-11 09:30:00,5.39572,5.39863,5.39215,5.39215,394000000.0
2007-09-11 10:00:00,5.39395,5.39561,5.39144,5.39327,415000000.0
2007-09-11 10:30:00,5.39336,5.39539,5.38945,5.39256,380000000.0
2007-09-11 11:00:00,5.39223,5.39227,5.38563,5.3865,394000000.0
2007-09-11 11:30:00,5.38727,5.38963,5.38655,5.38771,377000000.0
2007-09-11 12:00:00,5.3878,5.38863,5.3807,5.38386,412000000.0
2007-09-11 12:30:00,5.38582,5.3861,5.37795,5.38146,403000000.0
2007-09-11 13:00:00,5.38136,5.38316,5.37927,5.38163,387000000.0
2007-09-11 13:30:00,5.38203,5.38601,5.38045,5.38405,381000000.0
2007-09-11 14:00:00,5.38528,5.38567,5.3784,5.38026,356000000.0
2007-09-11 14:30:00,5.38011,5.38582,5.37853,5.3803,440000000.0
2007-09-11 15:00:00,5.38029,5.38155,5.37528,5.37636,388000000.0
2007-09-11 15:30:00,5.37496,5.38066,5.37443,5.37803,370000000.0
2007-09-11 16:00:00,5.37862,5.38256,5.37634,5.38055,380000000.0
2007-09-11 16:30:00,5.38185,5.38339,5.37531,5.37639,402000000.0
2007-09-11 17:00:00,5.37722,5.37777,5.37121,5.37478,367000000.0
2007-09-11 17:30:00,5.37366,5.37669,5.37225,5.37669,389000000.0
2007-09-11 18:00:00,5.3754,5.38188,5.37447,5.37923,446000000.0
2007-09-11 18:30:00,5.37936,5.38171,5.37798,5.37927,409000000.0
2007-09-11 19:00:00,5.37877,5.38043,5.37753,5.37995,403000000.0
2007-09-11 19:30:00,5.38007,5.38044,5.37661,5.37789,375000000.0
2007-09-11 20:00:00,5.37741,5.38154,5.37687,5.37938,367000000.0
2007-09-11 20:30:00,5.37829,5.38062,5.37675,5.37732,433000000.0
2007-09-11 21:00:00,5.3776,5.37856,5.37555,5.37713,390000000.0
2007-09-11 21:30:00,5.37619,5.37817,5.3753,5.37651,439000000.0
2007-09-11 22:00:00,5.37549,5.37742,5.37399,5.37426,424000000.0
2007-09-11 22:30:00,5.37443,5.37656,5.37422,5.37508,405000000.0
2007-09-11 23:00:00,5.37553,5.37793,5.37367,5.37619,383000000.0
2007-09-11 23:30:00,5.37592,5.37843,5.37451,5.37529,385000000.0
2007-09-12 00:00:00,5.37624,5.37675,5.3725,5.3749,400000000.0
2007-09-12 00:30:00,5.3759,5.37774,5.37416,5.37557,398000000.0
2007-09-12 01:00:00,5.37611,5.37678,5.37362,5.37606,404000000.0
2007-09-12 01:30:00,5.37491,5.37684,5.37221,5.37511,419000000.0
2007-09-12 02:00:00,5.37621,5.37722,5.37418,5.37495,407000000.0
2007-09-12 02:30:00,5.37665,5.3796,5.37542,5.37821,380000000.0
2007-09-12 03:00:00,5.37854,5.38099,5.37606,5.37738,394000000.0
2007-09-12 03:30:00,5.37816,5.37897,5.37516,5.37628,386000000.0
2007-09-12 04:00:00,5.37721,5.37781,5.37455,5.37561,433000000.0
2007-09-12 04:30:00,5.37502,5.37665,5.37332,5.37409,389000000.0
2007-09-12 05:00:00,5.37465,5.37577,5.37304,5.37573,381000000.0
2007-09-12 05:30:00,5.37569,5.37612,5.37349,5.37349,411000000.0
2007-09-12 06:00:00,5.37464,5.37603,5.37247,5.3729,408000000.0
2007-09-12 06:30:00,5.37337,5.37476,5.37165,5.37279,378000000.0
2007-09-12 07:00:00,5.3731,5.37399,5.36053,5.36429,412000000.0
2007-09-12 07:30:00,5.36242,5.36576,5.35974,5.36427,390000000.0
2007-09-12 08:00:00,5.36426,5.3667,5.3617,5.36426,408000000.0
2007-09-12 08:30:00,5.36528,5.36735,5.36233,5.36606,409000000.0
2007-09-12 09:00:00,5.36744,5.36953,5.36473,5.36765,408000000.0
2007-09-12 09:30:00,5.36804,5.37562,5.3677,5.37231,394000000.0
2007-09-12 10:00:00,5.37227,5.37392,5.3701,5.3712,415000000.0
2007-09-12 10:30:00,5.37294,5.37369,5.36535,5.36723,380000000.0
2007-09-12 11:00:00,5.36791,5.36884,5.36497,5.36687,394000000.0
2007-09-12 11:30:00,5.36557,5.36763,5.36356,5.36667,377000000.0
2007-09-12 12:00:00,5.366,5.36723,5.36357,5.36514,412000000.0
2007-09-12 12:30:00,5.36589,5.3668,5.3599,5.36096,403000000.0
2007-09-12 13:00:00,5.36168,5.36432,5.35517,5.35662,387000000.0
2007-09-12 13:30:00,5.35636,5.36098,5.35511,5.3567,381000000.0
2007-09-12 14:00:00,5.35801,5.36075,5.35535,5.35708,356000000.0
2007-09-12 14:30:00,5.35678,5.36056,5.35606,5.35752,440000000.0
2007-09-12 15:00:00,5.35849,5.36353,5.35584,5.36311,388000000.0
2007-09-12 15:30:00,5.36176,5.3642,5.36013,5.36127,370000000.0
2007-09-12 16:00:00,5.36164,5.3652,5.36003,5.36128,380000000.0
2007-09-12 16:30:00,5.36164,5.3623,5.35373,5.35659,402000000.0
2007-09-12 17:00:00,5.35718,5.3589,5.3533,5.35349,367000000.0
2007-09-12 17:30:00,5.35334,5.35726,5.34754,5.35122,389000000.0
2007-09-12 18:00:00,5.35015,5.35159,5.34589,5.34982,446000000.0
2007-09-12 18:30:00,5.3492,5.35198,5.34882,5.35083,409000000.0
2007-09-12 19:00:00,5.35093,5.35463,5.34964,5.35055,403000000.0
2007-09-12 19:30:00,5.35003,5.35105,5.34618,5.34714,375000000.0
2007-09-12 20:00:00,5.34618,5.34963,5.34572,5.3492,367000000.0
2007-09-12 20:30:00,5.34935,5.35046,5.3476,5.34861,433000000.0
2007-09-12 21:00:00,5.34918,5.35155,5.34706,5.34924,390000000.0
2007-09-12 21:30:00,5.35,5.35189,5.34895,5.3508,439000000.0
2007-09-12 22:00:00,5.34959,5.35145,5.34822,5.34969,424000000.0
2007-09-12 22:30:00,5.34987,5.3515,5.3489,5.3515,405000000.0
2007-09-12 23:00:00,5.34985,5.35091,5.34779,5.34916,383000000.0
2007-09-12 23:30:00,5.35,5.35174,5.34841,5.34843,385000000.0
2007-09-13 00:00:00,5.34869,5.35005,5.34742,5.34773,400000000.0
2007-09-13 00:30:00,5.34872,5.35006,5.34729,5.348,398000000.0
2007-09-13 01:00:00,5.34975,5.35141,5.34768,5.34998,404000000.0
2007-09-13 01:30:00,5.35055,5.35447,5.34965,5.35342,419000000.0
2007-09-13 02:00:00,5.35345,5.35576,5.35219,5.35518,407000000.0
2007-09-13 02:30:00,5.35422,5.3561,5.35308,5.35401,380000000.0
2007-09-13 03:00:00,5.35424,5.3552,5.3516,5.35304,394000000.0
2007-09-13 03:30:00,5.35309,5.35564,5.35131,5.35438,386000000.0
2007-09-13 04:00:00,5.35328,5.35541,5.3523,5.35344,433000000.0
2007-09-13 04:30:00,5.35337,5.35566,5.35254,5.35267,389000000.0
2007-09-13 05:00:00,5.35414,5.35435,5.35186,5.35352,381000000.0
2007-09-13 05:30:00,5.35333,5.35452,5.35105,5.35276,411000000.0
2007-09-13 06:00:00,5.3527,5.35448,5.35149,5.35295,408000000.0
2007-09-13 06:30:00,5.35355,5.35576,5.35184,5.35405,378000000.0
2007-09-13 07:00:00,5.35383,5.35754,5.35357,5.35448,412000000.0
2007-09-13 07:30:00,5.35542,5.36203,5.3535,5.35464,390000000.0
2007-09-13 08:00:00,5.35453,5.35548,5.35101,5.35302,408000000.0
2007-09-13 08:30:00,5.35328,5.35746,5.35111,5.3559,409000000.0
2007-09-13 09:00:00,5.35584,5.35935,5.35498,5.35536,408000000.0
2007-09-13 09:30:00,5.35593,5.3565,5.34749,5.35015,394000000.0
2007-09-13 10:00:00,5.35039,5.351,5.34355,5.34668,415000000.0
2007-09-13 10:30:00,5.34734,5.349,5.34058,5.34307,380000000.0
2007-09-13 11:00:00,5.34281,5.34982,5.34207,5.34762,394000000.0
2007-09-13 11:30:00,5.34854,5.35261,5.34601,5.35147,377000000.0
2007-09-13 12:00:00,5.35213,5.35458,5.34795,5.35256,412000000.0
2007-09-13 12:30:00,5.35345,5.3583,5.35171,5.35778,403000000.0
2007-09-13 13:00:00,5.35759,5.35942,5.35338,5.35465,387000000.0
2007-09-13 13:30:00,5.35454,5.35935,5.3532,5.35779,381000000.0
2007-09-13 14:00:00,5.35751,5.35787,5.34995,5.35277,356000000.0
2007-09-13 14:30:00,5.3552,5.36111,5.35274,5.35883,440000000.0
2007-09-13 15:00:00,5.35908,5.36595,5.35704,5.36306,388000000.0
2007-09-13 15:30:00,5.36187,5.36445,5.36043,5.36372,370000000.0
2007-09-13 16:00:00,5.3617,5.36396,5.35238,5.35425,380000000.0
2007-09-13 16:30:00,5.35446,5.36113,5.35009,5.35775,402000000.0
2007-09-13 17:00:00,5.35917,5.36214,5.3573,5.35804,367000000.0
2007-09-13 17:30:00,5.35761,5.35991,5.35605,5.3572,389000000.0
2007-09-13 18:00:00,5.35836,5.36005,5.35534,5.35764,446000000.0
2007-09-13 18:30:00,5.35779,5.35894,5.35291,5.35291,409000000.0
2007-09-13 19:00:00,5.35314,5.35558,5.35195,5.3546,403000000.0
2007-09-13 19:30:00,5.35552,5.35621,5.35205,5.35487,375000000.0
2007-09-13 20:00:00,5.35421,5.3603,5.3528,5.35647,367000000.0
2007-09-13 20:30:00,5.35717,5.36109,5.3568,5.35864,433000000.0
2007-09-13 21:00:00,5.35767,5.36106,5.35637,5.36012,390000000.0
2007-09-13 21:30:00,5.35804,5.36176,5.35643,5.35807,439000000.0
2007-09-13 22:00:00,5.35768,5.36173,5.35711,5.35937,424000000.0
2007-09-13 22:30:00,5.35996,5.36076,5.35587,5.3573,405000000.0
2007-09-13 23:00:00,5.35702,5.36526,5.35609,5.36389,383000000.0
2007-09-13 23:30:00,5.36443,5.36623,5.36212,5.36485,385000000.0
2007-09-14 00:00:00,5.36526,5.36614,5.36114,5.36191,400000000.0
2007-09-14 00:30:00,5.36237,5.36612,5.35965,5.3653,398000000.0
2007-09-14 01:00:00,5.36413,5.36552,5.36237,5.36346,404000000.0
2007-09-14 01:30:00,5.36434,5.36589,5.36201,5.36238,419000000.0
2007-09-14 02:00:00,5.36214,5.3638,5.3588,5.36204,407000000.0
2007-09-14 02:30:00,5.36225,5.36371,5.36048,5.36299,380000000.0
2007-09-14 03:00:00,5.36328,5.36349,5.35787,5.36151,394000000.0
2007-09-14 03:30:00,5.36215,5.36215,5.35806,5.35996,386000000.0
2007-09-14 04:00:00,5.36015,5.36251,5.35848,5.36211,433000000.0
2007-09-14 04:30:00,5.36085,5.36308,5.35874,5.36131,389000000.0
2007-09-14 05:00:00,5.36234,5.36527,5.36083,5.36436,381000000.0
2007-09-14 05:30:00,5.3648,5.36531,5.36184,5.36263,411000000.0
2007-09-14 06:00:00,5.36345,5.36414,5.36057,5.3635,408000000.0
2007-09-14 06:30:00,5.36255,5.36643,5.36227,5.36534,378000000.0
2007-09-14 07:00:00,5.36562,5.36711,5.36325,5.36397,412000000.0
2007-09-14 07:30:00,5.36464,5.3652,5.35064,5.36379,390000000.0
2007-09-14 08:00:00,5.36275,5.36613,5.36173,5.36497,408000000.0
2007-09-14 08:30:00,5.36492,5.36494,5.35667,5.35836,409000000.0
2007-09-14 09:00:00,5.3585,5.36038,5.35331,5.35609,408000000.0
2007-09-14 09:30:00,5.35485,5.35942,5.35329,5.35834,394000000.0
2007-09-14 10:00:00,5.35919,5.36186,5.35721,5.35959,415000000.0
2007-09-14 10:30:00,5.35834,5.36273,5.35834,5.3621,380000000.0
2007-09-14 11:00:00,5.36154,5.36317,5.35948,5.362,394000000.0
2007-09-14 11:30:00,5.36286,5.36654,5.36068,5.36468,377000000.0
2007-09-14 12:00:00,5.36393,5.36625,5.36154,5.36252,412000000.0
2007-09-14 12:30:00,5.36264,5.36515,5.36011,5.36195,403000000.0
2007-09-14 13:00:00,5.36111,5.36855,5.36032,5.36478,387000000.0
2007-09-14 13:30:00,5.36466,5.36986,5.36319,5.36919,381000000.0
2007-09-14 14:00:00,5.36906,5.36969,5.35944,5.35952,356000000.0
2007-09-14 14:30:00,5.35983,5.36436,5.3551,5.36108,440000000.0
2007-09-14 15:00:00,5.36154,5.36708,5.36023,5.36644,388000000.0
2007-09-14 15:30:00,5.3665,5.36768,5.35815,5.36016,370000000.0
2007-09-14 16:00:00,5.36066,5.37253,5.35863,5.36875,380000000.0
2007-09-14 16:30:00,5.3693,5.37086,5.36456,5.3658,402000000.0
2007-09-14 17:00:00,5.36534,5.37313,5.36122,5.36782,367000000.0
2007-09-14 17:30:00,5.36759,5.37402,5.36507,5.37254,389000000.0
2007-09-14 18:00:00,5.37153,5.37444,5.36886,5.3713,446000000.0
2007-09-14 18:30:00,5.37012,5.37212,5.3686,5.36962,409000000.0
2007-09-14 19:00:00,5.36976,5.37059,5.36557,5.36589,403000000.0
2007-09-14 19:30:00,5.36635,5.36674,5.36359,5.36518,375000000.0
2007-09-14 20:00:00,5.36511,5.36602,5.36137,5.36228,367000000.0
2007-09-14 20:30:00,5.36193,5.3647,5.36018,5.36194,433000000.0
2007-09-14 21:00:00,5.36128,5.36256,5.35826,5.35957,390000000.0
2007-09-14 21:30:00,5.35879,5.36249,5.35864,5.36104,439000000.0
2007-09-14 22:00:00,5.36034,5.36228,5.3595,5.35995,424000000.0
2007-09-14 22:30:00,5.36004,5.36298,5.35976,5.36105,405000000.0
2007-09-17 02:00:00,5.36774,5.36924,5.36568,5.36661,419000000.0
2007-09-17 02:30:00,5.36719,5.36759,5.36315,5.36354,404000000.0
2007-09-17 03:00:00,5.36543,5.36566,5.36198,5.36433,398000000.0
2007-09-17 03:30:00,5.36303,5.3649,5.36175,5.36388,400000000.0
2007-09-17 04:00:00,5.36286,5.36504,5.36198,5.36272,385000000.0
2007-09-17 04:30:00,5.36399,5.36497,5.36199,5.36486,383000000.0
2007-09-17 05:00:00,5.36478,5.36504,5.36201,5.3636,405000000.0
2007-09-17 05:30:00,5.36332,5.36503,5.35882,5.36079,424000000.0
2007-09-17 06:00:00,5.36072,5.36332,5.35834,5.3594,439000000.0
2007-09-17 06:30:00,5.36005,5.3626,5.35935,5.36058,390000000.0
2007-09-17 07:00:00,5.36063,5.36289,5.35878,5.36128,433000000.0
2007-09-17 07:30:00,5.36154,5.36216,5.35864,5.35995,367000000.0
2007-09-17 08:00:00,5.36051,5.361,5.35633,5.35929,375000000.0
2007-09-17 08:30:00,5.35978,5.36197,5.35814,5.36006,403000000.0
2007-09-17 09:00:00,5.35891,5.37035,5.35891,5.37009,409000000.0
2007-09-17 09:30:00,5.36903,5.37077,5.36394,5.36512,446000000.0
2007-09-17 10:00:00,5.36664,5.36664,5.36072,5.36578,389000000.0
2007-09-17 10:30:00,5.36674,5.36683,5.36358,5.36666,367000000.0
2007-09-17 11:00:00,5.36624,5.367,5.36045,5.36542,402000000.0
2007-09-17 11:30:00,5.36473,5.36983,5.36313,5.36805,380000000.0
2007-09-17 12:00:00,5.36774,5.36809,5.36243,5.36424,370000000.0
2007-09-17 12:30:00,5.36327,5.36556,5.36119,5.3638,388000000.0
2007-09-17 13:00:00,5.36258,5.36328,5.35893,5.36137,440000000.0
2007-09-17 13:30:00,5.36155,5.36431,5.35993,5.36277,356000000.0
2007-09-17 14:00:00,5.36152,5.36361,5.35952,5.36164,381000000.0
2007-09-17 14:30:00,5.36002,5.36364,5.35835,5.36184,387000000.0
2007-09-17 15:00:00,5.36202,5.36276,5.35757,5.35914,403000000.0
2007-09-17 15:30:00,5.35919,5.36306,5.35682,5.362,412000000.0
2007-09-17 16:00:00,5.36134,5.36701,5.36081,5.36632,377000000.0
2007-09-17 16:30:00,5.36608,5.36764,5.36458,5.3657,394000000.0
2007-09-17 17:00:00,5.36573,5.36896,5.36253,5.36733,380000000.0
2007-09-17 17:30:00,5.36774,5.37292,5.36631,5.36814,415000000.0
2007-09-17 18:00:00,5.36784,5.36939,5.36494,5.36514,394000000.0
2007-09-17 18:30:00,5.36505,5.36723,5.36391,5.36477,408000000.0
2007-09-17 19:00:00,5.3651,5.36858,5.36398,5.36729,409000000.0
2007-09-17 19:30:00,5.36802,5.36898,5.36534,5.36605,408000000.0
2007-09-17 20:00:00,5.36642,5.3683,5.36474,5.36583,390000000.0
2007-09-17 20:30:00,5.36575,5.36684,5.36339,5.3648,412000000.0
2007-09-17 21:00:00,5.36593,5.36651,5.364,5.36442,378000000.0
2007-09-17 21:30:00,5.36498,5.36772,5.36411,5.3651,408000000.0
2007-09-17 22:00:00,5.36611,5.36719,5.3644,5.36518,411000000.0
2007-09-17 22:30:00,5.36583,5.36656,5.36379,5.36536,381000000.0
2007-09-17 23:00:00,5.36526,5.3673,5.36408,5.36553,389000000.0
2007-09-17 23:30:00,5.3657,5.36954,5.36515,5.36809,433000000.0
2007-09-18 00:00:00,5.36924,5.36956,5.3652,5.367,386000000.0
2007-09-18 00:30:00,5.36686,5.36768,5.36494,5.36615,394000000.0
2007-09-18 01:00:00,5.3666,5.36843,5.36482,5.36742,380000000.0
2007-09-18 01:30:00,5.36739,5.36808,5.36464,5.36518,407000000.0
2007-09-18 02:00:00,5.36605,5.3676,5.36406,5.365,419000000.0
2007-09-18 02:30:00,5.36478,5.36705,5.36306,5.3643,404000000.0
2007-09-18 03:00:00,5.36465,5.36764,5.36347,5.36764,398000000.0
2007-09-18 03:30:00,5.36633,5.37049,5.36515,5.36634,400000000.0
2007-09-18 04:00:00,5.36538,5.36749,5.36474,5.36622,385000000.0
2007-09-18 04:30:00,5.36663,5.36815,5.36535,5.36815,383000000.0
2007-09-18 05:00:00,5.36807,5.36865,5.36581,5.36589,405000000.0
2007-09-18 05:30:00,5.36685,5.37054,5.36619,5.36896,424000000.0
2007-09-18 06:00:00,5.36942,5.37033,5.36682,5.36856,439000000.0
2007-09-18 06:30:00,5.37049,5.37049,5.36658,5.3678,390000000.0
2007-09-18 07:00:00,5.36806,5.37005,5.36633,5.3683,433000000.0
2007-09-18 07:30:00,5.36833,5.37334,5.3646,5.37011,367000000.0
2007-09-18 08:00:00,5.37067,5.38074,5.36956,5.37737,375000000.0
2007-09-18 08:30:00,5.37921,5.38007,5.37281,5.37384,403000000.0
2007-09-18 09:00:00,5.37438,5.3771,5.37056,5.37088,409000000.0
2007-09-18 09:30:00,5.37179,5.37179,5.36731,5.36855,446000000.0
2007-09-18 10:00:00,5.36971,5.36971,5.36416,5.36799,389000000.0
2007-09-18 10:30:00,5.36964,5.37002,5.36643,5.36722,367000000.0
2007-09-18 11:00:00,5.36673,5.36971,5.36509,5.36654,402000000.0
2007-09-18 11:30:00,5.36566,5.36783,5.36293,5.36667,380000000.0
2007-09-18 12:00:00,5.36758,5.36878,5.36552,5.3681,370000000.0
2007-09-18 12:30:00,5.3684,5.36963,5.36587,5.36785,388000000.0
2007-09-18 13:00:00,5.3679,5.37073,5.36611,5.36824,440000000.0
2007-09-18 13:30:00,5.36754,5.37059,5.36739,5.36895,356000000.0
2007-09-18 14:00:00,5.3688,5.36969,5.36298,5.36573,381000000.0
2007-09-18 14:30:00,5.36621,5.36664,5.3592,5.36207,387000000.0
2007-09-18 15:00:00,5.36153,5.36374,5.35564,5.36275,403000000.0
2007-09-18 15:30:00,5.36257,5.3666,5.36123,5.3648,412000000.0
2007-09-18 16:00:00,5.36429,5.3651,5.36141,5.3637,377000000.0
2007-09-18 16:30:00,5.36334,5.3671,5.36216,5.36545,394000000.0
2007-09-18 17:00:00,5.36561,5.36909,5.36343,5.36762,380000000.0
2007-09-18 17:30:00,5.36625,5.36739,5.36345,5.36596,415000000.0
2007-09-18 18:00:00,5.36693,5.36724,5.36257,5.36451,394000000.0
2007-09-18 18:30:00,5.36502,5.36556,5.36168,5.3632,408000000.0
2007-09-18 19:00:00,5.36336,5.3647,5.35912,5.35974,409000000.0
2007-09-18 19:30:00,5.35923,5.3604,5.35642,5.35888,408000000.0
2007-09-18 20:00:00,5.35954,5.36026,5.33059,5.33903,390000000.0
2007-09-18 20:30:00,5.33874,5.33974,5.3243,5.32655,412000000.0
2007-09-18 21:00:00,5.32644,5.32882,5.32212,5.32756,378000000.0
2007-09-18 21:30:00,5.32721,5.33008,5.32559,5.32669,408000000.0
2007-09-18 22:00:00,5.32624,5.32784,5.32212,5.32287,411000000.0
2007-09-18 22:30:00,5.32227,5.32352,5.31943,5.32083,381000000.0
2007-09-18 23:00:00,5.32237,5.32515,5.32138,5.32279,389000000.0
2007-09-18 23:30:00,5.32203,5.32465,5.31996,5.32151,433000000.0
2007-09-19 00:00:00,5.32261,5.32428,5.32179,5.32291,386000000.0
2007-09-19 00:30:00,5.32255,5.32388,5.32155,5.32284,394000000.0
2007-09-19 01:00:00,5.3231,5.32585,5.3226,5.32445,380000000.0
2007-09-19 01:30:00,5.32508,5.32652,5.32323,5.32538,407000000.0
2007-09-19 02:00:00,5.3241,5.32897,5.3241,5.32712,419000000.0
2007-09-19 02:30:00,5.32735,5.33079,5.32586,5.32865,404000000.0
2007-09-19 03:00:00,5.32824,5.33018,5.32701,5.32816,398000000.0
2007-09-19 03:30:00,5.32758,5.3298,5.32684,5.32778,400000000.0
2007-09-19 04:00:00,5.32807,5.32864,5.32535,5.32684,385000000.0
2007-09-19 04:30:00,5.32762,5.32845,5.32373,5.32408,383000000.0
2007-09-19 05:00:00,5.3244,5.32652,5.32335,5.32454,405000000.0
2007-09-19 05:30:00,5.3245,5.32537,5.32248,5.32498,424000000.0
2007-09-19 06:00:00,5.32398,5.32685,5.32304,5.32402,439000000.0
2007-09-19 06:30:00,5.32448,5.32542,5.32238,5.32362,390000000.0
2007-09-19 07:00:00,5.32221,5.32446,5.31992,5.32239,433000000.0
2007-09-19 07:30:00,5.32218,5.3258,5.3211,5.32339,367000000.0
2007-09-19 08:00:00,5.32327,5.3251,5.32024,5.32315,375000000.0
2007-09-19 08:30:00,5.32304,5.32564,5.32025,5.32193,403000000.0
2007-09-19 09:00:00,5.32038,5.3256,5.31954,5.32525,409000000.0
2007-09-19 09:30:00,5.32542,5.32969,5.32422,5.32688,446000000.0
2007-09-19 10:00:00,5.32673,5.32973,5.32348,5.32525,389000000.0
2007-09-19 10:30:00,5.32442,5.32852,5.32366,5.32625,367000000.0
2007-09-19 11:00:00,5.32751,5.33,5.32476,5.32846,402000000.0
2007-09-19 11:30:00,5.3274,5.33613,5.32679,5.33427,380000000.0
2007-09-19 12:00:00,5.33386,5.33807,5.33126,5.33299,370000000.0
2007-09-19 12:30:00,5.33307,5.33466,5.33044,5.33283,388000000.0
2007-09-19 13:00:00,5.33354,5.33358,5.32782,5.33109,440000000.0
2007-09-19 13:30:00,5.33083,5.33342,5.32775,5.32969,356000000.0
2007-09-19 14:00:00,5.32939,5.33011,5.32416,5.32572,381000000.0
2007-09-19 14:30:00,5.32486,5.33459,5.32138,5.32611,387000000.0
2007-09-19 15:00:00,5.32645,5.32919,5.32449,5.32521,403000000.0
2007-09-19 15:30:00,5.32589,5.32874,5.32204,5.32656,412000000.0
2007-09-19 16:00:00,5.32675,5.33287,5.32675,5.32962,377000000.0
2007-09-19 16:30:00,5.32996,5.33465,5.32905,5.33229,394000000.0
2007-09-19 17:00:00,5.33271,5.33815,5.3309,5.33366,380000000.0
2007-09-19 17:30:00,5.3326,5.33679,5.33151,5.3361,415000000.0
2007-09-19 18:00:00,5.33442,5.3405,5.33365,5.33559,394000000.0
2007-09-19 18:30:00,5.33466,5.33706,5.33063,5.33063,408000000.0
2007-09-19 19:00:00,5.33166,5.33313,5.329,5.33054,409000000.0
2007-09-19 19:30:00,5.33066,5.33157,5.32732,5.329,408000000.0
2007-09-19 20:00:00,5.32863,5.33035,5.32666,5.32734,390000000.0
2007-09-19 20:30:00,5.32842,5.33167,5.32702,5.32983,412000000.0
2007-09-19 21:00:00,5.33085,5.33204,5.32899,5.32941,378000000.0
2007-09-19 21:30:00,5.32907,5.33135,5.32884,5.33061,408000000.0
2007-09-19 22:00:00,5.33159,5.33275,5.32902,5.33012,411000000.0
2007-09-19 22:30:00,5.32964,5.33292,5.32929,5.33133,381000000.0
2007-09-19 23:00:00,5.33228,5.33317,5.32988,5.33107,389000000.0
2007-09-19 23:30:00,5.33067,5.33149,5.32665,5.32798,433000000.0
2007-09-20 00:00:00,5.32858,5.33205,5.32745,5.32793,386000000.0
2007-09-20 00:30:00,5.32816,5.33205,5.32744,5.32808,394000000.0
2007-09-20 01:00:00,5.32851,5.33003,5.32685,5.32795,380000000.0
2007-09-20 01:30:00,5.3276,5.32883,5.32522,5.32659,407000000.0
2007-09-20 02:00:00,5.32636,5.32716,5.32419,5.32576,419000000.0
2007-09-20 02:30:00,5.32522,5.32697,5.3238,5.32482,404000000.0
2007-09-20 03:00:00,5.32592,5.32713,5.32451,5.32551,398000000.0
2007-09-20 03:30:00,5.32624,5.32712,5.32389,5.3247,400000000.0
2007-09-20 04:00:00,5.32443,5.32658,5.32342,5.32582,385000000.0
2007-09-20 04:30:00,5.32467,5.32667,5.32406,5.32498,383000000.0
2007-09-20 05:00:00,5.32495,5.32626,5.3241,5.32444,405000000.0
2007-09-20 05:30:00,5.3239,5.32593,5.3239,5.32516,424000000.0
2007-09-20 06:00:00,5.32517,5.32693,5.3231,5.32485,439000000.0
2007-09-20 06:30:00,5.32469,5.3258,5.32329,5.3249,390000000.0
2007-09-20 07:00:00,5.32489,5.32603,5.32346,5.32365,433000000.0
2007-09-20 07:30:00,5.32423,5.32655,5.32242,5.32357,367000000.0
2007-09-20 08:00:00,5.32367,5.32478,5.31438,5.31676,375000000.0
2007-09-20 08:30:00,5.31822,5.31876,5.30174,5.30605,403000000.0
2007-09-20 09:00:00,5.30569,5.30782,5.29161,5.29651,409000000.0
2007-09-20 09:30:00,5.29634,5.30367,5.29513,5.30132,446000000.0
2007-09-20 10:00:00,5.30048,5.30333,5.29809,5.29823,389000000.0
2007-09-20 10:30:00,5.2993,5.3009,5.29554,5.29985,367000000.0
2007-09-20 11:00:00,5.30021,5.30476,5.29861,5.30286,402000000.0
2007-09-20 11:30:00,5.30281,5.3055,5.3017,5.3038,380000000.0
2007-09-20 12:00:00,5.3049,5.30667,5.2996,5.30019,370000000.0
2007-09-20 12:30:00,5.30111,5.30663,5.29905,5.30663,388000000.0
2007-09-20 13:00:00,5.30668,5.30678,5.30091,5.30266,440000000.0
2007-09-20 13:30:00,5.30226,5.30551,5.3006,5.30448,356000000.0
2007-09-20 14:00:00,5.30407,5.30927,5.29804,5.30506,381000000.0
2007-09-20 14:30:00,5.30404,5.30868,5.30201,5.30394,387000000.0
2007-09-20 15:00:00,5.30188,5.30386,5.29787,5.29909,403000000.0
2007-09-20 15:30:00,5.29975,5.30154,5.2976,5.2983,412000000.0
2007-09-20 16:00:00,5.29769,5.2997,5.29087,5.29148,377000000.0
2007-09-20 16:30:00,5.29105,5.29556,5.28417,5.2854,394000000.0
2007-09-20 17:00:00,5.28493,5.28705,5.28004,5.28272,380000000.0
2007-09-20 17:30:00,5.28222,5.28419,5.27946,5.28282,415000000.0
2007-09-20 18:00:00,5.28274,5.28612,5.2803,5.28159,394000000.0
2007-09-20 18:30:00,5.282,5.28945,5.28093,5.28737,408000000.0
2007-09-20 19:00:00,5.28943,5.28943,5.28507,5.28718,409000000.0
2007-09-20 19:30:00,5.28841,5.28945,5.28678,5.28837,408000000.0
2007-09-20 20:00:00,5.28805,5.29221,5.28715,5.29032,390000000.0
2007-09-20 20:30:00,5.29046,5.29225,5.28486,5.28883,412000000.0
2007-09-20 21:00:00,5.28902,5.29062,5.28725,5.28937,378000000.0
2007-09-20 21:30:00,5.28867,5.2927,5.28838,5.29099,408000000.0
2007-09-20 22:00:00,5.29217,5.29371,5.29126,5.29291,411000000.0
2007-09-20 22:30:00,5.29318,5.29427,5.2909,5.29213,381000000.0
2007-09-20 23:00:00,5.29347,5.29374,5.28833,5.28979,389000000.0
2007-09-20 23:30:00,5.28942,5.29449,5.28914,5.29096,433000000.0
2007-09-21 00:00:00,5.29136,5.2935,5.2899,5.29073,386000000.0
2007-09-21 00:30:00,5.29012,5.29163,5.28673,5.28862,394000000.0
2007-09-21 01:00:00,5.28805,5.29217,5.28776,5.29025,380000000.0
2007-09-21 01:30:00,5.29064,5.29271,5.28937,5.29064,407000000.0
2007-09-21 02:00:00,5.29053,5.29282,5.2876,5.28889,419000000.0
2007-09-21 02:30:00,5.28812,5.28916,5.2848,5.28805,404000000.0
2007-09-21 03:00:00,5.28804,5.29169,5.28661,5.289,398000000.0
2007-09-21 03:30:00,5.28801,5.28968,5.28587,5.28745,400000000.0
2007-09-21 04:00:00,5.28879,5.29051,5.28735,5.28897,385000000.0
2007-09-21 04:30:00,5.28967,5.29083,5.2882,5.29037,383000000.0
2007-09-21 05:00:00,5.29021,5.29047,5.28682,5.28703,405000000.0
2007-09-21 05:30:00,5.2872,5.29102,5.28669,5.28836,424000000.0
2007-09-21 06:00:00,5.28837,5.29072,5.28518,5.28518,439000000.0
2007-09-21 06:30:00,5.28524,5.28742,5.28101,5.28209,390000000.0
2007-09-21 07:00:00,5.28189,5.28473,5.28102,5.28375,433000000.0
2007-09-21 07:30:00,5.28342,5.2856,5.2807,5.28184,367000000.0
2007-09-21 08:00:00,5.28171,5.28617,5.27965,5.28241,375000000.0
2007-09-21 08:30:00,5.28292,5.28292,5.27171,5.2802,403000000.0
2007-09-21 09:00:00,5.27997,5.28945,5.27852,5.28563,409000000.0
2007-09-21 09:30:00,5.28561,5.28929,5.28392,5.2849,446000000.0
2007-09-21 10:00:00,5.28627,5.29272,5.28392,5.29188,389000000.0
2007-09-21 10:30:00,5.2904,5.29631,5.28771,5.29037,367000000.0
2007-09-21 11:00:00,5.29005,5.29181,5.2875,5.29049,402000000.0
2007-09-21 11:30:00,5.29027,5.29296,5.28846,5.28878,380000000.0
2007-09-21 12:00:00,5.28905,5.29831,5.2888,5.29499,370000000.0
2007-09-21 12:30:00,5.29514,5.2989,5.29423,5.29657,388000000.0
2007-09-21 13:00:00,5.29671,5.29834,5.29235,5.29483,440000000.0
2007-09-21 13:30:00,5.29441,5.29643,5.29154,5.29487,356000000.0
2007-09-21 14:00:00,5.29479,5.30148,5.29462,5.29619,381000000.0
2007-09-21 14:30:00,5.297,5.29853,5.2931,5.29673,387000000.0
2007-09-21 15:00:00,5.29744,5.30026,5.28561,5.28741,403000000.0
2007-09-21 15:30:00,5.28744,5.29108,5.28647,5.28975,412000000.0
2007-09-21 16:00:00,5.28944,5.28955,5.28226,5.28521,377000000.0
2007-09-21 16:30:00,5.28643,5.28947,5.28123,5.28241,394000000.0
2007-09-21 17:00:00,5.28336,5.28964,5.28151,5.28891,380000000.0
2007-09-21 17:30:00,5.28897,5.29061,5.2861,5.29007,415000000.0
2007-09-21 18:00:00,5.28899,5.29059,5.28743,5.28776,394000000.0
2007-09-21 18:30:00,5.28769,5.28903,5.28373,5.28688,408000000.0
2007-09-21 19:00:00,5.28692,5.28953,5.28556,5.28774,409000000.0
2007-09-21 19:30:00,5.28811,5.2909,5.2877,5.28939,408000000.0
2007-09-21 20:00:00,5.28961,5.28961,5.28401,5.28443,390000000.0
2007-09-21 20:30:00,5.28401,5.28731,5.28382,5.28604,412000000.0
2007-09-21 21:00:00,5.28639,5.28802,5.28331,5.28432,378000000.0
2007-09-21 21:30:00,5.28429,5.2861,5.28222,5.28279,408000000.0
2007-09-21 22:00:00,5.28303,5.28424,5.28152,5.28247,411000000.0
2007-09-21 22:30:00,5.28224,5.28464,5.28129,5.28312,381000000.0
2007-09-24 02:00:00,5.28263,5.28391,5.28115,5.28267,419000000.0
2007-09-24 02:30:00,5.28266,5.28307,5.28062,5.28238,404000000.0
2007-09-24 03:00:00,5.2821,5.28214,5.27284,5.27366,398000000.0
2007-09-24 03:30:00,5.27328,5.27667,5.27188,5.27433,400000000.0
2007-09-24 04:00:00,5.27485,5.27606,5.27394,5.27605,385000000.0
2007-09-24 04:30:00,5.27518,5.27992,5.27415,5.27846,383000000.0
2007-09-24 05:00:00,5.27858,5.28157,5.27785,5.28099,405000000.0
2007-09-24 05:30:00,5.28098,5.28151,5.27503,5.27818,424000000.0
2007-09-24 06:00:00,5.2793,5.27961,5.27572,5.27652,439000000.0
2007-09-24 06:30:00,5.27662,5.27942,5.27532,5.27848,390000000.0
2007-09-24 07:00:00,5.27882,5.281,5.27704,5.28093,433000000.0
2007-09-24 07:30:00,5.27989,5.28604,5.27237,5.27314,367000000.0
2007-09-24 08:00:00,5.27286,5.27299,5.26818,5.27258,375000000.0
2007-09-24 08:30:00,5.27252,5.27481,5.27042,5.27256,403000000.0
2007-09-24 09:00:00,5.27216,5.27733,5.27057,5.27199,409000000.0
2007-09-24 09:30:00,5.27146,5.27248,5.26888,5.27139,446000000.0
2007-09-24 10:00:00,5.27097,5.27743,5.27038,5.27479,389000000.0
2007-09-24 10:30:00,5.27469,5.28019,5.27333,5.27726,367000000.0
2007-09-24 11:00:00,5.27708,5.28148,5.27615,5.27668,402000000.0
2007-09-24 11:30:00,5.27796,5.28031,5.27561,5.2763,380000000.0
2007-09-24 12:00:00,5.27572,5.27783,5.2735,5.27454,370000000.0
2007-09-24 12:30:00,5.27281,5.27436,5.27058,5.27252,388000000.0
2007-09-24 13:00:00,5.27134,5.27869,5.27134,5.27752,440000000.0
2007-09-24 13:30:00,5.2758,5.27887,5.27493,5.27646,356000000.0
2007-09-24 14:00:00,5.27575,5.2813,5.27364,5.28049,381000000.0
2007-09-24 14:30:00,5.27913,5.28366,5.27663,5.27987,387000000.0
2007-09-24 15:00:00,5.27829,5.28315,5.27775,5.28201,403000000.0
2007-09-24 15:30:00,5.28286,5.28732,5.28161,5.28344,412000000.0
2007-09-24 16:00:00,5.28377,5.28454,5.27948,5.28067,377000000.0
2007-09-24 16:30:00,5.28121,5.28434,5.27995,5.28233,394000000.0
2007-09-24 17:00:00,5.28354,5.29092,5.28304,5.28859,380000000.0
2007-09-24 17:30:00,5.28763,5.29325,5.28508,5.28511,415000000.0
2007-09-24 18:00:00,5.28672,5.28713,5.28408,5.28551,394000000.0
2007-09-24 18:30:00,5.28553,5.28641,5.28376,5.28543,408000000.0
2007-09-24 19:00:00,5.28561,5.28657,5.2837,5.28483,409000000.0
2007-09-24 19:30:00,5.28478,5.28658,5.28388,5.28471,408000000.0
2007-09-24 20:00:00,5.28541,5.2865,5.28369,5.28553,390000000.0
2007-09-24 20:30:00,5.28607,5.28811,5.28481,5.28481,412000000.0
2007-09-24 21:00:00,5.28579,5.28869,5.28522,5.28697,378000000.0
2007-09-24 21:30:00,5.28692,5.28828,5.28475,5.28655,408000000.0
2007-09-24 22:00:00,5.28653,5.28934,5.28532,5.28894,411000000.0
2007-09-24 22:30:00,5.28761,5.28846,5.28472,5.286,381000000.0
2007-09-24 23:00:00,5.28661,5.28685,5.28414,5.28539,389000000.0
2007-09-24 23:30:00,5.28561,5.28886,5.28458,5.2888,433000000.0
2007-09-25 00:00:00,5.28843,5.28946,5.28718,5.2886,386000000.0
2007-09-25 00:30:00,5.28869,5.29195,5.28718,5.29041,394000000.0
2007-09-25 01:00:00,5.29069,5.29244,5.28923,5.29142,380000000.0
2007-09-25 01:30:00,5.292,5.29245,5.28912,5.29058,407000000.0
2007-09-25 02:00:00,5.29114,5.29381,5.2889,5.29334,419000000.0
2007-09-25 02:30:00,5.29337,5.29365,5.28984,5.29123,404000000.0
2007-09-25 03:00:00,5.29187,5.29392,5.28794,5.29064,398000000.0
2007-09-25 03:30:00,5.29019,5.29077,5.2857,5.28779,400000000.0
2007-09-25 04:00:00,5.28888,5.29061,5.28713,5.29047,385000000.0
2007-09-25 04:30:00,5.28978,5.29384,5.28845,5.29255,383000000.0
2007-09-25 05:00:00,5.29297,5.29297,5.28715,5.28986,405000000.0
2007-09-25 05:30:00,5.29,5.29146,5.28829,5.28918,424000000.0
2007-09-25 06:00:00,5.2892,5.29063,5.28807,5.28896,439000000.0
2007-09-25 06:30:00,5.28872,5.29092,5.2877,5.29005,390000000.0
2007-09-25 07:00:00,5.29012,5.29096,5.2871,5.28776,433000000.0
2007-09-25 07:30:00,5.28888,5.28946,5.28508,5.28732,367000000.0
2007-09-25 08:00:00,5.28702,5.29196,5.28542,5.29122,375000000.0
2007-09-25 08:30:00,5.29079,5.29441,5.28874,5.29181,403000000.0
2007-09-25 09:00:00,5.29218,5.29625,5.29075,5.29158,409000000.0
2007-09-25 09:30:00,5.29256,5.29621,5.28955,5.2918,446000000.0
2007-09-25 10:00:00,5.29111,5.29546,5.2867,5.28814,389000000.0
2007-09-25 10:30:00,5.2896,5.2896,5.28305,5.28709,367000000.0
2007-09-25 11:00:00,5.28633,5.28691,5.27992,5.28296,402000000.0
2007-09-25 11:30:00,5.28264,5.28587,5.28155,5.28451,380000000.0
2007-09-25 12:00:00,5.284,5.28602,5.28161,5.28465,370000000.0
2007-09-25 12:30:00,5.28313,5.28553,5.28157,5.2849,388000000.0
2007-09-25 13:00:00,5.28314,5.28589,5.28116,5.28436,440000000.0
2007-09-25 13:30:00,5.28389,5.28713,5.28075,5.28152,356000000.0
2007-09-25 14:00:00,5.28189,5.28251,5.27685,5.2787,381000000.0
2007-09-25 14:30:00,5.27954,5.27977,5.27422,5.27637,387000000.0
2007-09-25 15:00:00,5.27523,5.27842,5.27461,5.27658,403000000.0
2007-09-25 15:30:00,5.2766,5.27763,5.26646,5.26762,412000000.0
2007-09-25 16:00:00,5.26707,5.27134,5.26091,5.26847,377000000.0
2007-09-25 16:30:00,5.26781,5.27432,5.26781,5.27338,394000000.0
2007-09-25 17:00:00,5.27343,5.27343,5.26701,5.26984,380000000.0
2007-09-25 17:30:00,5.27067,5.27244,5.26773,5.27102,415000000.0
2007-09-25 18:00:00,5.27203,5.27213,5.26586,5.26644,394000000.0
2007-09-25 18:30:00,5.2662,5.26873,5.26428,5.26577,408000000.0
2007-09-25 19:00:00,5.265,5.26716,5.26192,5.26518,409000000.0
2007-09-25 19:30:00,5.26482,5.26655,5.26307,5.26529,408000000.0
2007-09-25 20:00:00,5.26535,5.26674,5.26403,5.26542,390000000.0
2007-09-25 20:30:00,5.26588,5.26644,5.26379,5.26379,412000000.0
2007-09-25 21:00:00,5.26524,5.26607,5.26187,5.26403,378000000.0
2007-09-25 21:30:00,5.26374,5.26642,5.26211,5.26449,408000000.0
2007-09-25 22:00:00,5.26481,5.26956,5.26339,5.26709,411000000.0
2007-09-25 22:30:00,5.26692,5.26927,5.26622,5.2675,381000000.0
2007-09-25 23:00:00,5.26705,5.26758,5.2637,5.26445,389000000.0
2007-09-25 23:30:00,5.26639,5.26639,5.26238,5.26419,433000000.0
2007-09-26 00:00:00,5.26386,5.26677,5.26325,5.26493,386000000.0
2007-09-26 00:30:00,5.26413,5.26595,5.26146,5.26262,394000000.0
2007-09-26 01:00:00,5.26232,5.26411,5.2576,5.25932,380000000.0
2007-09-26 01:30:00,5.26042,5.26463,5.2578,5.26454,407000000.0
2007-09-26 02:00:00,5.26419,5.26501,5.26271,5.26401,419000000.0
2007-09-26 02:30:00,5.26462,5.26629,5.26229,5.26531,404000000.0
2007-09-26 03:00:00,5.26533,5.26694,5.26433,5.2664,398000000.0
2007-09-26 03:30:00,5.2665,5.2665,5.26368,5.26601,400000000.0
2007-09-26 04:00:00,5.26562,5.2669,5.26401,5.26612,385000000.0
2007-09-26 04:30:00,5.26627,5.26668,5.26428,5.26549,383000000.0
2007-09-26 05:00:00,5.26667,5.26915,5.26474,5.26531,405000000.0
2007-09-26 05:30:00,5.26529,5.26823,5.26461,5.26745,424000000.0
2007-09-26 06:00:00,5.2682,5.2684,5.26061,5.26366,439000000.0
2007-09-26 06:30:00,5.26376,5.26515,5.26035,5.26437,390000000.0
2007-09-26 07:00:00,5.26372,5.26757,5.26251,5.26679,433000000.0
2007-09-26 07:30:00,5.26728,5.26758,5.26412,5.26582,367000000.0
2007-09-26 08:00:00,5.266,5.27253,5.26484,5.27153,375000000.0
2007-09-26 08:30:00,5.27109,5.27387,5.26771,5.27144,403000000.0
2007-09-26 09:00:00,5.27141,5.27398,5.2684,5.26953,409000000.0
2007-09-26 09:30:00,5.27024,5.27307,5.26774,5.27155,446000000.0
2007-09-26 10:00:00,5.27229,5.27614,5.26999,5.27461,389000000.0
2007-09-26 10:30:00,5.27461,5.2774,5.27154,5.2755,367000000.0
2007-09-26 11:00:00,5.27477,5.27704,5.2707,5.2707,402000000.0
2007-09-26 11:30:00,5.27208,5.2743,5.27078,5.27208,380000000.0
2007-09-26 12:00:00,5.27297,5.27309,5.26868,5.27038,370000000.0
2007-09-26 12:30:00,5.27019,5.27115,5.26719,5.26809,388000000.0
2007-09-26 13:00:00,5.26952,5.27542,5.26869,5.27277,440000000.0
2007-09-26 13:30:00,5.2741,5.27756,5.27143,5.27223,356000000.0
2007-09-26 14:00:00,5.27117,5.27366,5.26784,5.26973,381000000.0
2007-09-26 14:30:00,5.26832,5.2744,5.26606,5.27254,387000000.0
2007-09-26 15:00:00,5.27349,5.27403,5.27015,5.27332,403000000.0
2007-09-26 15:30:00,5.27403,5.27463,5.27084,5.2713,412000000.0
2007-09-26 16:00:00,5.27223,5.27401,5.26918,5.26992,377000000.0
2007-09-26 16:30:00,5.27056,5.27456,5.26877,5.27392,394000000.0
2007-09-26 17:00:00,5.27348,5.27682,5.27123,5.27291,380000000.0
2007-09-26 17:30:00,5.27294,5.27387,5.27071,5.272,415000000.0
2007-09-26 18:00:00,5.27217,5.27494,5.27092,5.27132,394000000.0
2007-09-26 18:30:00,5.27224,5.27527,5.27093,5.27467,408000000.0
2007-09-26 19:00:00,5.2746,5.27592,5.27208,5.27365,409000000.0
2007-09-26 19:30:00,5.27436,5.27465,5.2691,5.27294,408000000.0
2007-09-26 20:00:00,5.272,5.27344,5.26934,5.27002,390000000.0
2007-09-26 20:30:00,5.27082,5.27315,5.26711,5.26927,412000000.0
2007-09-26 21:00:00,5.26855,5.27353,5.26792,5.27242,378000000.0
2007-09-26 21:30:00,5.27186,5.2734,5.27038,5.27217,408000000.0
2007-09-26 22:00:00,5.27136,5.27297,5.27012,5.2702,411000000.0
2007-09-26 22:30:00,5.27035,5.27284,5.26981,5.27033,381000000.0
2007-09-26 23:00:00,5.27088,5.27158,5.26871,5.26972,389000000.0
2007-09-26 23:30:00,5.27096,5.27155,5.26774,5.2691,433000000.0
2007-09-27 00:00:00,5.26947,5.27064,5.26702,5.26828,386000000.0
2007-09-27 00:30:00,5.26847,5.27078,5.26767,5.26955,394000000.0
2007-09-27 01:00:00,5.26903,5.27155,5.2687,5.27079,380000000.0
2007-09-27 01:30:00,5.27098,5.27183,5.26868,5.27005,407000000.0
2007-09-27 02:00:00,5.27024,5.27265,5.26942,5.27088,419000000.0
2007-09-27 02:30:00,5.27125,5.2724,5.26967,5.27148,404000000.0
2007-09-27 03:00:00,5.27148,5.27238,5.26956,5.26968,398000000.0
2007-09-27 03:30:00,5.26985,5.27152,5.2673,5.26829,400000000.0
2007-09-27 04:00:00,5.26793,5.27063,5.26719,5.27016,385000000.0
2007-09-27 04:30:00,5.2697,5.27091,5.26717,5.26847,383000000.0
2007-09-27 05:00:00,5.2679,5.26892,5.26215,5.26684,405000000.0
2007-09-27 05:30:00,5.26602,5.26821,5.26505,5.26758,424000000.0
2007-09-27 06:00:00,5.26703,5.26745,5.26354,5.26354,439000000.0
2007-09-27 06:30:00,5.26441,5.26616,5.26191,5.26335,390000000.0
2007-09-27 07:00:00,5.26371,5.26615,5.26315,5.26568,433000000.0
2007-09-27 07:30:00,5.26496,5.27253,5.26473,5.26766,367000000.0
2007-09-27 08:00:00,5.26722,5.26794,5.26239,5.26364,375000000.0
2007-09-27 08:30:00,5.26464,5.26545,5.25683,5.26078,403000000.0
2007-09-27 09:00:00,5.25986,5.26451,5.25819,5.2613,409000000.0
2007-09-27 09:30:00,5.26111,5.2694,5.25964,5.26837,446000000.0
2007-09-27 10:00:00,5.26807,5.2694,5.26507,5.26587,389000000.0
2007-09-27 10:30:00,5.26755,5.27071,5.26542,5.26586,367000000.0
2007-09-27 11:00:00,5.26708,5.26826,5.26148,5.26338,402000000.0
2007-09-27 11:30:00,5.26246,5.26505,5.26202,5.26338,380000000.0
2007-09-27 12:00:00,5.26328,5.26345,5.25978,5.26126,370000000.0
2007-09-27 12:30:00,5.26155,5.26273,5.2586,5.26192,388000000.0
2007-09-27 13:00:00,5.26012,5.26292,5.25296,5.25481,440000000.0
2007-09-27 13:30:00,5.25518,5.25806,5.25238,5.25438,356000000.0
2007-09-27 14:00:00,5.25515,5.25564,5.24763,5.25054,381000000.0
2007-09-27 14:30:00,5.25133,5.25597,5.24922,5.25455,387000000.0
2007-09-27 15:00:00,5.25593,5.25656,5.25171,5.25501,403000000.0
2007-09-27 15:30:00,5.25507,5.25778,5.253,5.25409,412000000.0
2007-09-27 16:00:00,5.25403,5.26312,5.25181,5.26252,377000000.0
2007-09-27 16:30:00,5.26298,5.26623,5.2607,5.26166,394000000.0
2007-09-27 17:00:00,5.26143,5.26515,5.25873,5.26386,380000000.0
2007-09-27 17:30:00,5.26448,5.26978,5.26217,5.26803,415000000.0
2007-09-27 18:00:00,5.26602,5.26734,5.26133,5.26598,394000000.0
2007-09-27 18:30:00,5.26609,5.26623,5.26228,5.26408,408000000.0
2007-09-27 19:00:00,5.26443,5.26453,5.25983,5.26271,409000000.0
2007-09-27 19:30:00,5.26142,5.26457,5.26133,5.2639,408000000.0
2007-09-27 20:00:00,5.26276,5.26428,5.26021,5.26077,390000000.0
2007-09-27 20:30:00,5.26012,5.26315,5.25797,5.25963,412000000.0
2007-09-27 21:00:00,5.25949,5.26548,5.25931,5.26416,378000000.0
2007-09-27 21:30:00,5.26443,5.26571,5.26267,5.26367,408000000.0
2007-09-27 22:00:00,5.26342,5.26483,5.26196,5.26298,411000000.0
2007-09-27 22:30:00,5.26369,5.2643,5.26106,5.26111,381000000.0
2007-09-27 23:00:00,5.26216,5.26348,5.25663,5.2617,389000000.0
2007-09-27 23:30:00,5.26211,5.26456,5.26081,5.26432,433000000.0
2007-09-28 00:00:00,5.26394,5.26478,5.26089,5.26089,386000000.0
2007-09-28 00:30:00,5.26205,5.26317,5.25998,5.26241,394000000.0
2007-09-28 01:00:00,5.26319,5.2635,5.26015,5.26168,380000000.0
2007-09-28 01:30:00,5.26092,5.26231,5.25918,5.26021,407000000.0
2007-09-28 02:00:00,5.26025,5.2623,5.25885,5.26164,419000000.0
2007-09-28 02:30:00,5.26098,5.26269,5.25752,5.25786,404000000.0
2007-09-28 03:00:00,5.25784,5.2583,5.25169,5.25639,398000000.0
2007-09-28 03:30:00,5.25714,5.26059,5.25643,5.25983,400000000.0
2007-09-28 04:00:00,5.25979,5.26094,5.25662,5.25662,385000000.0
2007-09-28 04:30:00,5.25811,5.25953,5.255,5.25828,383000000.0
2007-09-28 05:00:00,5.25732,5.25954,5.25597,5.25746,405000000.0
2007-09-28 05:30:00,5.25746,5.25798,5.25441,5.25718,424000000.0
2007-09-28 06:00:00,5.25556,5.25882,5.2555,5.25809,439000000.0
2007-09-28 06:30:00,5.25888,5.26127,5.25773,5.25987,390000000.0
2007-09-28 07:00:00,5.2585,5.26099,5.2569,5.25709,433000000.0
2007-09-28 07:30:00,5.2578,5.26057,5.25589,5.25736,367000000.0
2007-09-28 08:00:00,5.2583,5.25998,5.25577,5.25614,375000000.0
2007-09-28 08:30:00,5.25771,5.25832,5.25284,5.25635,403000000.0
2007-09-28 09:00:00,5.25529,5.25945,5.25294,5.25404,409000000.0
2007-09-28 09:30:00,5.25193,5.25703,5.25004,5.25586,446000000.0
2007-09-28 10:00:00,5.25661,5.25789,5.2545,5.25615,389000000.0
2007-09-28 10:30:00,5.25619,5.2567,5.24999,5.25029,367000000.0
2007-09-28 11:00:00,5.25167,5.25295,5.24881,5.25109,402000000.0
2007-09-28 11:30:00,5.25051,5.25248,5.24865,5.25166,380000000.0
2007-09-28 12:00:00,5.25192,5.25357,5.24571,5.24946,370000000.0
2007-09-28 12:30:00,5.24959,5.2508,5.24621,5.24904,388000000.0
2007-09-28 13:00:00,5.24909,5.25151,5.24548,5.24893,440000000.0
2007-09-28 13:30:00,5.24873,5.24899,5.24281,5.24805,356000000.0
2007-09-28 14:00:00,5.24797,5.2521,5.24679,5.24818,381000000.0
2007-09-28 14:30:00,5.24834,5.25288,5.23998,5.24319,387000000.0
2007-09-28 15:00:00,5.2437,5.24665,5.24089,5.24177,403000000.0
2007-09-28 15:30:00,5.24183,5.24702,5.23982,5.24276,412000000.0
2007-09-28 16:00:00,5.24314,5.24372,5.23679,5.24027,377000000.0
2007-09-28 16:30:00,5.24131,5.24136,5.23072,5.23382,394000000.0
2007-09-28 17:00:00,5.23603,5.23673,5.22972,5.23182,380000000.0
2007-09-28 17:30:00,5.23064,5.23745,5.23035,5.23652,415000000.0
2007-09-28 18:00:00,5.23644,5.23655,5.22757,5.22757,394000000.0
2007-09-28 18:30:00,5.22789,5.23192,5.22707,5.23062,408000000.0
2007-09-28 19:00:00,5.23138,5.23153,5.22511,5.22613,409000000.0
2007-09-28 19:30:00,5.2265,5.22709,5.21823,5.22048,408000000.0
2007-09-28 20:00:00,5.22074,5.22191,5.21509,5.21677,390000000.0
2007-09-28 20:30:00,5.21701,5.21878,5.21533,5.21698,412000000.0
2007-09-28 21:00:00,5.21766,5.22128,5.21679,5.21883,378000000.0
2007-09-28 21:30:00,5.22001,5.22277,5.21899,5.22205,408000000.0
2007-09-28 22:00:00,5.2214,5.22187,5.21882,5.22099,411000000.0
2007-09-28 22:30:00,5.21986,5.22138,5.21664,5.21887,381000000.0
2007-10-01 02:00:00,5.21741,5.21834,5.21578,5.21637,407000000.0
2007-10-01 02:30:00,5.21699,5.2183,5.2147,5.21732,380000000.0
2007-10-01 03:00:00,5.21651,5.21893,5.21483,5.21631,394000000.0
2007-10-01 03:30:00,5.21606,5.21919,5.21477,5.21784,386000000.0
2007-10-01 04:00:00,5.21915,5.22099,5.21734,5.22032,433000000.0
2007-10-01 04:30:00,5.22032,5.22237,5.21942,5.21985,389000000.0
2007-10-01 05:00:00,5.21946,5.22137,5.21763,5.21763,381000000.0
2007-10-01 05:30:00,5.21896,5.2218,5.21722,5.21958,411000000.0
2007-10-01 06:00:00,5.21943,5.22002,5.2153,5.21611,408000000.0
2007-10-01 06:30:00,5.21632,5.22109,5.21521,5.22062,378000000.0
2007-10-01 07:00:00,5.2199,5.22182,5.2181,5.22163,412000000.0
2007-10-01 07:30:00,5.22153,5.22289,5.21991,5.22285,390000000.0
2007-10-01 08:00:00,5.22256,5.22514,5.22113,5.22244,408000000.0
2007-10-01 08:30:00,5.22204,5.22542,5.22089,5.22276,409000000.0
2007-10-01 09:00:00,5.22318,5.23277,5.22232,5.23109,408000000.0
2007-10-01 09:30:00,5.23184,5.23655,5.22921,5.23596,394000000.0
2007-10-01 10:00:00,5.23567,5.23725,5.23381,5.23673,415000000.0
2007-10-01 10:30:00,5.23623,5.23721,5.23107,5.23158,380000000.0
2007-10-01 11:00:00,5.23186,5.23291,5.2276,5.23182,394000000.0
2007-10-01 11:30:00,5.23087,5.23205,5.22599,5.22792,377000000.0
2007-10-01 12:00:00,5.22801,5.23187,5.22685,5.23156,412000000.0
2007-10-01 12:30:00,5.23178,5.23286,5.22808,5.23138,403000000.0
2007-10-01 13:00:00,5.23212,5.23661,5.22939,5.23508,387000000.0
2007-10-01 13:30:00,5.23494,5.23977,5.23231,5.23627,381000000.0
2007-10-01 14:00:00,5.2368,5.2378,5.23134,5.23508,356000000.0
2007-10-01 14:30:00,5.23519,5.2377,5.2325,5.2361,440000000.0
2007-10-01 15:00:00,5.23692,5.23762,5.23276,5.23424,388000000.0
2007-10-01 15:30:00,5.23399,5.23716,5.2308,5.23716,370000000.0
2007-10-01 16:00:00,5.23764,5.23764,5.22892,5.23605,380000000.0
2007-10-01 16:30:00,5.23595,5.23599,5.22708,5.22808,402000000.0
2007-10-01 17:00:00,5.22861,5.23132,5.22641,5.23101,367000000.0
2007-10-01 17:30:00,5.23181,5.23448,5.22967,5.23325,389000000.0
2007-10-01 18:00:00,5.23457,5.23631,5.23269,5.23457,446000000.0
2007-10-01 18:30:00,5.23408,5.23519,5.23151,5.23349,409000000.0
2007-10-01 19:00:00,5.23323,5.23373,5.22879,5.23063,403000000.0
2007-10-01 19:30:00,5.23079,5.23104,5.22704,5.22818,375000000.0
2007-10-01 20:00:00,5.22811,5.23234,5.22665,5.22926,367000000.0
2007-10-01 20:30:00,5.22995,5.23139,5.2273,5.2296,433000000.0
2007-10-01 21:00:00,5.22889,5.23203,5.22818,5.23056,390000000.0
2007-10-01 21:30:00,5.22982,5.23269,5.22922,5.23138,439000000.0
2007-10-01 22:00:00,5.23076,5.23466,5.22962,5.23265,424000000.0
2007-10-01 22:30:00,5.2331,5.23403,5.23046,5.23222,405000000.0
2007-10-01 23:00:00,5.23169,5.23317,5.22987,5.231,383000000.0
2007-10-01 23:30:00,5.2307,5.2328,5.23029,5.23145,385000000.0
2007-10-02 00:00:00,5.23081,5.23313,5.2297,5.23026,400000000.0
2007-10-02 00:30:00,5.23073,5.23163,5.22962,5.22987,398000000.0
2007-10-02 01:00:00,5.23064,5.23147,5.22897,5.23089,404000000.0
2007-10-02 01:30:00,5.23081,5.23192,5.22946,5.23092,419000000.0
2007-10-02 02:00:00,5.23055,5.23194,5.22887,5.22932,407000000.0
2007-10-02 02:30:00,5.23067,5.23174,5.22915,5.23094,380000000.0
2007-10-02 03:00:00,5.23033,5.2349,5.23009,5.23428,394000000.0
2007-10-02 03:30:00,5.23431,5.23463,5.23211,5.23431,386000000.0
2007-10-02 04:00:00,5.23413,5.2346,5.23235,5.23378,433000000.0
2007-10-02 04:30:00,5.23351,5.2348,5.23243,5.23344,389000000.0
2007-10-02 05:00:00,5.23341,5.23728,5.23279,5.2356,381000000.0
2007-10-02 05:30:00,5.23597,5.23759,5.23466,5.23723,411000000.0
2007-10-02 06:00:00,5.23677,5.23877,5.23608,5.23806,408000000.0
2007-10-02 06:30:00,5.23832,5.2386,5.23383,5.23659,378000000.0
2007-10-02 07:00:00,5.23546,5.23734,5.23267,5.23418,412000000.0
2007-10-02 07:30:00,5.23505,5.23972,5.2336,5.2375,390000000.0
2007-10-02 08:00:00,5.23732,5.24329,5.23585,5.24329,408000000.0
2007-10-02 08:30:00,5.24326,5.24668,5.23976,5.24572,409000000.0
2007-10-02 09:00:00,5.24618,5.24952,5.24496,5.24822,408000000.0
2007-10-02 09:30:00,5.24856,5.25135,5.24578,5.25046,394000000.0
2007-10-02 10:00:00,5.25151,5.25191,5.24134,5.24324,415000000.0
2007-10-02 10:30:00,5.2449,5.24551,5.24205,5.24393,380000000.0
2007-10-02 11:00:00,5.24429,5.2527,5.24286,5.24973,394000000.0
2007-10-02 11:30:00,5.25072,5.2532,5.24801,5.25123,377000000.0
2007-10-02 12:00:00,5.25207,5.25436,5.25085,5.25393,412000000.0
2007-10-02 12:30:00,5.25429,5.26144,5.25324,5.26113,403000000.0
2007-10-02 13:00:00,5.2614,5.26621,5.25821,5.26381,387000000.0
2007-10-02 13:30:00,5.26458,5.26458,5.25874,5.26094,381000000.0
2007-10-02 14:00:00,5.26085,5.26141,5.25488,5.25754,356000000.0
2007-10-02 14:30:00,5.25774,5.263,5.25666,5.26025,440000000.0
2007-10-02 15:00:00,5.26071,5.26147,5.25562,5.25899,388000000.0
2007-10-02 15:30:00,5.25968,5.25989,5.25143,5.25276,370000000.0
2007-10-02 16:00:00,5.25135,5.26161,5.25057,5.25866,380000000.0
2007-10-02 16:30:00,5.26023,5.26541,5.25651,5.26052,402000000.0
2007-10-02 17:00:00,5.26093,5.2616,5.25632,5.25876,367000000.0
2007-10-02 17:30:00,5.2605,5.26053,5.25564,5.25768,389000000.0
2007-10-02 18:00:00,5.25697,5.25892,5.25611,5.25801,446000000.0
2007-10-02 18:30:00,5.25802,5.26028,5.25639,5.25994,409000000.0
2007-10-02 19:00:00,5.25856,5.2624,5.25856,5.26124,403000000.0
2007-10-02 19:30:00,5.26151,5.26189,5.25751,5.25931,375000000.0
2007-10-02 20:00:00,5.25916,5.26092,5.25823,5.26087,367000000.0
2007-10-02 20:30:00,5.26044,5.26162,5.25792,5.25948,433000000.0
2007-10-02 21:00:00,5.26019,5.26065,5.25788,5.25805,390000000.0
2007-10-02 21:30:00,5.26,5.26131,5.25842,5.26105,439000000.0
2007-10-02 22:00:00,5.26138,5.26261,5.25947,5.26183,424000000.0
2007-10-02 22:30:00,5.26187,5.26236,5.25875,5.26063,405000000.0
2007-10-02 23:00:00,5.26081,5.26137,5.25902,5.26073,383000000.0
2007-10-02 23:30:00,5.26091,5.26252,5.25972,5.26234,385000000.0
2007-10-03 00:00:00,5.26145,5.26327,5.25959,5.26192,400000000.0
2007-10-03 00:30:00,5.26215,5.26305,5.25992,5.2607,398000000.0
2007-10-03 01:00:00,5.26068,5.26144,5.25841,5.25884,404000000.0
2007-10-03 01:30:00,5.25824,5.26127,5.25806,5.26007,419000000.0
2007-10-03 02:00:00,5.2601,5.26018,5.25746,5.25843,407000000.0
2007-10-03 02:30:00,5.2595,5.26138,5.25762,5.25924,380000000.0
2007-10-03 03:00:00,5.25914,5.26007,5.25386,5.25391,394000000.0
2007-10-03 03:30:00,5.25492,5.25492,5.25068,5.25068,386000000.0
2007-10-03 04:00:00,5.25087,5.25341,5.24957,5.25154,433000000.0
2007-10-03 04:30:00,5.2515,5.25334,5.2491,5.25312,389000000.0
2007-10-03 05:00:00,5.25309,5.25367,5.2508,5.25183,381000000.0
2007-10-03 05:30:00,5.25245,5.25292,5.24993,5.24993,411000000.0
2007-10-03 06:00:00,5.25105,5.25321,5.25039,5.2521,408000000.0
2007-10-03 06:30:00,5.25231,5.25526,5.25183,5.25359,378000000.0
2007-10-03 07:00:00,5.25418,5.25768,5.25251,5.25644,412000000.0
2007-10-03 07:30:00,5.25627,5.25945,5.25507,5.25721,390000000.0
2007-10-03 08:00:00,5.25645,5.25708,5.25102,5.25345,408000000.0
2007-10-03 08:30:00,5.25288,5.25494,5.24985,5.25091,409000000.0
2007-10-03 09:00:00,5.25198,5.25306,5.24767,5.25148,408000000.0
2007-10-03 09:30:00,5.25238,5.25328,5.2483,5.25193,394000000.0
2007-10-03 10:00:00,5.25308,5.25326,5.24775,5.25014,415000000.0
2007-10-03 10:30:00,5.25008,5.25825,5.24902,5.25676,380000000.0
2007-10-03 11:00:00,5.25482,5.25707,5.25202,5.25395,394000000.0
2007-10-03 11:30:00,5.25351,5.25411,5.2481,5.24967,377000000.0
2007-10-03 12:00:00,5.25075,5.25291,5.24779,5.24921,412000000.0
2007-10-03 12:30:00,5.2488,5.25425,5.24836,5.24897,403000000.0
2007-10-03 13:00:00,5.2504,5.2526,5.24896,5.2517,387000000.0
2007-10-03 13:30:00,5.25238,5.25271,5.24304,5.24386,381000000.0
2007-10-03 14:00:00,5.2445,5.24852,5.24237,5.24706,356000000.0
2007-10-03 14:30:00,5.24655,5.2503,5.24532,5.24835,440000000.0
2007-10-03 15:00:00,5.24817,5.25244,5.24694,5.25166,388000000.0
2007-10-03 15:30:00,5.25043,5.25228,5.2478,5.24861,370000000.0
2007-10-03 16:00:00,5.2504,5.25857,5.24996,5.25618,380000000.0
2007-10-03 16:30:00,5.25735,5.26526,5.2558,5.26351,402000000.0
2007-10-03 17:00:00,5.26303,5.26665,5.25962,5.26506,367000000.0
2007-10-03 17:30:00,5.26609,5.26905,5.26034,5.26844,389000000.0
2007-10-03 18:00:00,5.26713,5.2766,5.26676,5.27253,446000000.0
2007-10-03 18:30:00,5.2725,5.27612,5.27017,5.27264,409000000.0
2007-10-03 19:00:00,5.27298,5.27531,5.272,5.27303,403000000.0
2007-10-03 19:30:00,5.27344,5.2747,5.27152,5.2737,375000000.0
2007-10-03 20:00:00,5.27278,5.27668,5.27213,5.27576,367000000.0
2007-10-03 20:30:00,5.27507,5.2792,5.27468,5.27764,433000000.0
2007-10-03 21:00:00,5.27668,5.27978,5.27655,5.27833,390000000.0
2007-10-03 21:30:00,5.27827,5.28498,5.27777,5.28369,439000000.0
2007-10-03 22:00:00,5.28502,5.28663,5.28347,5.28513,424000000.0
2007-10-03 22:30:00,5.28511,5.28623,5.28221,5.28408,405000000.0
2007-10-03 23:00:00,5.28302,5.28671,5.28302,5.28434,383000000.0
2007-10-03 23:30:00,5.28463,5.28546,5.28164,5.28329,385000000.0
2007-10-04 00:00:00,5.28344,5.28485,5.28017,5.28353,400000000.0
2007-10-04 00:30:00,5.28276,5.28429,5.28024,5.28024,398000000.0
2007-10-04 01:00:00,5.28171,5.28335,5.28045,5.2822,404000000.0
2007-10-04 01:30:00,5.2815,5.28267,5.27999,5.28037,419000000.0
2007-10-04 02:00:00,5.28159,5.284,5.28005,5.2822,407000000.0
2007-10-04 02:30:00,5.28223,5.28389,5.28079,5.28242,380000000.0
2007-10-04 03:00:00,5.28257,5.28371,5.27864,5.27949,394000000.0
2007-10-04 03:30:00,5.28032,5.28122,5.27644,5.27747,386000000.0
2007-10-04 04:00:00,5.27783,5.27878,5.27622,5.27778,433000000.0
2007-10-04 04:30:00,5.27758,5.27945,5.27642,5.27833,389000000.0
2007-10-04 05:00:00,5.27841,5.28194,5.27762,5.28162,381000000.0
2007-10-04 05:30:00,5.28234,5.28669,5.2811,5.28323,411000000.0
2007-10-04 06:00:00,5.28301,5.28683,5.282,5.28546,408000000.0
2007-10-04 06:30:00,5.28465,5.28812,5.28073,5.28279,378000000.0
2007-10-04 07:00:00,5.28348,5.28446,5.28125,5.28181,412000000.0
2007-10-04 07:30:00,5.28213,5.28607,5.27956,5.2856,390000000.0
2007-10-04 08:00:00,5.2858,5.28833,5.28113,5.28139,408000000.0
2007-10-04 08:30:00,5.28137,5.28375,5.27693,5.27808,409000000.0
2007-10-04 09:00:00,5.27768,5.28269,5.2769,5.28088,408000000.0
2007-10-04 09:30:00,5.281,5.28157,5.27839,5.27956,394000000.0
2007-10-04 10:00:00,5.27951,5.28191,5.27779,5.28008,415000000.0
2007-10-04 10:30:00,5.27995,5.28077,5.27365,5.27471,380000000.0
2007-10-04 11:00:00,5.27519,5.27531,5.2693,5.27056,394000000.0
2007-10-04 11:30:00,5.27098,5.27211,5.26776,5.2695,377000000.0
2007-10-04 12:00:00,5.26993,5.2707,5.26649,5.27009,412000000.0
2007-10-04 12:30:00,5.2696,5.27488,5.26834,5.27474,403000000.0
2007-10-04 13:00:00,5.2745,5.27875,5.27276,5.27632,387000000.0
2007-10-04 13:30:00,5.27766,5.27787,5.27357,5.27518,381000000.0
2007-10-04 14:00:00,5.27608,5.2773,5.27192,5.27542,356000000.0
2007-10-04 14:30:00,5.27545,5.29099,5.27276,5.28733,440000000.0
2007-10-04 15:00:00,5.28609,5.28863,5.28141,5.28388,388000000.0
2007-10-04 15:30:00,5.28411,5.28982,5.28349,5.28785,370000000.0
2007-10-04 16:00:00,5.28714,5.28781,5.26422,5.26628,380000000.0
2007-10-04 16:30:00,5.26445,5.26678,5.26066,5.26614,402000000.0
2007-10-04 17:00:00,5.26702,5.26844,5.26434,5.2665,367000000.0
2007-10-04 17:30:00,5.26731,5.26996,5.26348,5.26952,389000000.0
2007-10-04 18:00:00,5.26779,5.26986,5.26383,5.26559,446000000.0
2007-10-04 18:30:00,5.26646,5.26802,5.26465,5.26696,409000000.0
2007-10-04 19:00:00,5.26636,5.26992,5.26604,5.26816,403000000.0
2007-10-04 19:30:00,5.268,5.26907,5.26621,5.26786,375000000.0
2007-10-04 20:00:00,5.26787,5.27388,5.2674,5.27256,367000000.0
2007-10-04 20:30:00,5.27244,5.27513,5.27158,5.27221,433000000.0
2007-10-04 21:00:00,5.27328,5.27384,5.27107,5.27155,390000000.0
2007-10-04 21:30:00,5.27124,5.27248,5.265,5.26587,439000000.0
2007-10-04 22:00:00,5.26623,5.26697,5.26377,5.26377,424000000.0
2007-10-04 22:30:00,5.26438,5.26729,5.26318,5.2657,405000000.0
2007-10-04 23:00:00,5.26536,5.26676,5.26348,5.26617,383000000.0
2007-10-04 23:30:00,5.266,5.26743,5.26471,5.26492,385000000.0
2007-10-05 00:00:00,5.26565,5.26764,5.26398,5.26526,400000000.0
2007-10-05 00:30:00,5.26472,5.26741,5.26424,5.2658,398000000.0
2007-10-05 01:00:00,5.26681,5.26759,5.26379,5.26598,404000000.0
2007-10-05 01:30:00,5.26569,5.26625,5.26329,5.2646,419000000.0
2007-10-05 02:00:00,5.26531,5.26674,5.26229,5.2648,407000000.0
2007-10-05 02:30:00,5.26459,5.26619,5.26228,5.26519,380000000.0
2007-10-05 03:00:00,5.2661,5.26732,5.26414,5.26597,394000000.0
2007-10-05 03:30:00,5.26605,5.2669,5.26436,5.26683,386000000.0
2007-10-05 04:00:00,5.26585,5.2671,5.26391,5.26448,433000000.0
2007-10-05 04:30:00,5.26404,5.26586,5.26329,5.2652,389000000.0
2007-10-05 05:00:00,5.26452,5.26663,5.26423,5.26545,381000000.0
2007-10-05 05:30:00,5.26606,5.26606,5.26321,5.26459,411000000.0
2007-10-05 06:00:00,5.26476,5.26669,5.26376,5.26598,408000000.0
2007-10-05 06:30:00,5.26622,5.2671,5.26438,5.26606,378000000.0
2007-10-05 07:00:00,5.26537,5.2672,5.26412,5.26578,412000000.0
2007-10-05 07:30:00,5.26719,5.26922,5.26593,5.26785,390000000.0
2007-10-05 08:00:00,5.2686,5.27187,5.26786,5.26978,408000000.0
2007-10-05 08:30:00,5.27059,5.27188,5.26735,5.26941,409000000.0
2007-10-05 09:00:00,5.26914,5.2731,5.26786,5.27226,408000000.0
2007-10-05 09:30:00,5.27077,5.27512,5.27065,5.27357,394000000.0
2007-10-05 10:00:00,5.27382,5.27483,5.27139,5.27328,415000000.0
2007-10-05 10:30:00,5.27434,5.27718,5.27198,5.27524,380000000.0
2007-10-05 11:00:00,5.2768,5.27774,5.27116,5.27334,394000000.0
2007-10-05 11:30:00,5.27414,5.27642,5.27178,5.27284,377000000.0
2007-10-05 12:00:00,5.27348,5.27445,5.26857,5.27118,412000000.0
2007-10-05 12:30:00,5.27131,5.27346,5.26764,5.27031,403000000.0
2007-10-05 13:00:00,5.27042,5.27263,5.26806,5.27024,387000000.0
2007-10-05 13:30:00,5.27035,5.27035,5.26321,5.26651,381000000.0
2007-10-05 14:00:00,5.26714,5.26907,5.2642,5.26638,356000000.0
2007-10-05 14:30:00,5.26778,5.30264,5.26778,5.28716,440000000.0
2007-10-05 15:00:00,5.2899,5.29222,5.28378,5.28821,388000000.0
2007-10-05 15:30:00,5.28723,5.28846,5.2571,5.26462,370000000.0
2007-10-05 16:00:00,5.26421,5.26473,5.25722,5.26056,380000000.0
2007-10-05 16:30:00,5.26121,5.26707,5.26119,5.26325,402000000.0
2007-10-05 17:00:00,5.26362,5.2642,5.25794,5.26212,367000000.0
2007-10-05 17:30:00,5.26323,5.26325,5.258,5.25898,389000000.0
2007-10-05 18:00:00,5.25871,5.26177,5.25705,5.26105,446000000.0
2007-10-05 18:30:00,5.2614,5.26499,5.25971,5.26295,409000000.0
2007-10-05 19:00:00,5.26529,5.26659,5.26336,5.26421,403000000.0
2007-10-05 19:30:00,5.26468,5.26609,5.26199,5.26438,375000000.0
2007-10-05 20:00:00,5.26451,5.26592,5.26283,5.26447,367000000.0
2007-10-05 20:30:00,5.26455,5.26542,5.26221,5.26299,433000000.0
2007-10-05 21:00:00,5.26253,5.26534,5.26204,5.26534,390000000.0
2007-10-05 21:30:00,5.26525,5.26612,5.26363,5.26523,439000000.0
2007-10-05 22:00:00,5.26633,5.26682,5.26442,5.26515,424000000.0
2007-10-05 22:30:00,5.26533,5.26705,5.26267,5.26568,405000000.0
2007-10-08 02:00:00,5.25965,5.2656,5.25943,5.26426,407000000.0
2007-10-08 02:30:00,5.26428,5.26532,5.26313,5.26441,380000000.0
2007-10-08 03:00:00,5.26462,5.26746,5.26354,5.26559,394000000.0
2007-10-08 03:30:00,5.26567,5.2664,5.26376,5.26463,386000000.0
2007-10-08 04:00:00,5.26463,5.26585,5.26352,5.26533,433000000.0
2007-10-08 04:30:00,5.26517,5.26696,5.26425,5.26534,389000000.0
2007-10-08 05:00:00,5.26533,5.26646,5.26407,5.26467,381000000.0
2007-10-08 05:30:00,5.26564,5.26626,5.26348,5.26542,411000000.0
2007-10-08 06:00:00,5.26549,5.2671,5.26367,5.26487,408000000.0
2007-10-08 06:30:00,5.26495,5.2657,5.2633,5.26479,378000000.0
2007-10-08 07:00:00,5.26431,5.26661,5.26307,5.2657,412000000.0
2007-10-08 07:30:00,5.26623,5.26763,5.26272,5.26458,390000000.0
2007-10-08 08:00:00,5.26501,5.27336,5.26352,5.27012,408000000.0
2007-10-08 08:30:00,5.2738,5.27558,5.26449,5.27185,409000000.0
2007-10-08 09:00:00,5.27092,5.27656,5.26906,5.27573,408000000.0
2007-10-08 09:30:00,5.27599,5.28223,5.27317,5.27485,394000000.0
2007-10-08 10:00:00,5.27552,5.27663,5.27217,5.27389,415000000.0
2007-10-08 10:30:00,5.27511,5.28479,5.27228,5.27974,380000000.0
2007-10-08 11:00:00,5.2801,5.28441,5.27846,5.28441,394000000.0
2007-10-08 11:30:00,5.28306,5.28422,5.27929,5.28249,377000000.0
2007-10-08 12:00:00,5.2817,5.28489,5.28005,5.28367,412000000.0
2007-10-08 12:30:00,5.28444,5.28596,5.28206,5.28409,403000000.0
2007-10-08 13:00:00,5.28382,5.28515,5.28091,5.2845,387000000.0
2007-10-08 13:30:00,5.2832,5.28579,5.28062,5.28165,381000000.0
2007-10-08 14:00:00,5.28149,5.28346,5.28083,5.28204,356000000.0
2007-10-08 14:30:00,5.28217,5.28323,5.2804,5.28227,440000000.0
2007-10-08 15:00:00,5.28282,5.28347,5.27995,5.28258,388000000.0
2007-10-08 15:30:00,5.28168,5.28974,5.28094,5.28882,370000000.0
2007-10-08 16:00:00,5.28892,5.28948,5.28361,5.28528,380000000.0
2007-10-08 16:30:00,5.28491,5.2932,5.28422,5.29234,402000000.0
2007-10-08 17:00:00,5.2928,5.29433,5.29099,5.29231,367000000.0
2007-10-08 17:30:00,5.29233,5.29711,5.28961,5.29593,389000000.0
2007-10-08 18:00:00,5.29534,5.29793,5.29487,5.29556,446000000.0
2007-10-08 18:30:00,5.2956,5.29933,5.29388,5.29489,409000000.0
2007-10-08 19:00:00,5.2946,5.3,5.29447,5.29811,403000000.0
2007-10-08 19:30:00,5.29932,5.30162,5.29785,5.30115,375000000.0
2007-10-08 20:00:00,5.30013,5.30303,5.29933,5.30059,367000000.0
2007-10-08 20:30:00,5.30103,5.30252,5.29659,5.29898,433000000.0
2007-10-08 21:00:00,5.29876,5.30212,5.29792,5.30102,390000000.0
2007-10-08 21:30:00,5.30045,5.301,5.29846,5.30089,439000000.0
2007-10-08 22:00:00,5.30012,5.30163,5.29836,5.29899,424000000.0
2007-10-08 22:30:00,5.29889,5.29998,5.29703,5.29703,405000000.0
2007-10-08 23:00:00,5.29786,5.29786,5.29332,5.29436,383000000.0
2007-10-08 23:30:00,5.29471,5.29735,5.29323,5.29427,385000000.0
2007-10-09 00:00:00,5.29525,5.29867,5.2939,5.29783,400000000.0
2007-10-09 00:30:00,5.29807,5.30034,5.29727,5.29727,398000000.0
2007-10-09 01:00:00,5.29804,5.30092,5.29715,5.29958,404000000.0
2007-10-09 01:30:00,5.29978,5.30075,5.29761,5.29936,419000000.0
2007-10-09 02:00:00,5.29895,5.29974,5.29583,5.29639,407000000.0
2007-10-09 02:30:00,5.29803,5.3007,5.29581,5.2983,380000000.0
2007-10-09 03:00:00,5.29829,5.30371,5.29829,5.30139,394000000.0
2007-10-09 03:30:00,5.30142,5.30382,5.30139,5.3022,386000000.0
2007-10-09 04:00:00,5.30242,5.30392,5.29952,5.30212,433000000.0
2007-10-09 04:30:00,5.30254,5.30463,5.30185,5.30226,389000000.0
2007-10-09 05:00:00,5.30273,5.31,5.30162,5.30807,381000000.0
2007-10-09 05:30:00,5.30859,5.31006,5.30669,5.30669,411000000.0
2007-10-09 06:00:00,5.30723,5.30942,5.30659,5.30905,408000000.0
2007-10-09 06:30:00,5.30902,5.3109,5.3064,5.30789,378000000.0
2007-10-09 07:00:00,5.30714,5.30933,5.30446,5.30833,412000000.0
2007-10-09 07:30:00,5.30932,5.30969,5.30471,5.30528,390000000.0
2007-10-09 08:00:00,5.30704,5.30788,5.30156,5.30452,408000000.0
2007-10-09 08:30:00,5.30296,5.30397,5.29864,5.29864,409000000.0
2007-10-09 09:00:00,5.29959,5.30444,5.29737,5.2997,408000000.0
2007-10-09 09:30:00,5.30017,5.30188,5.29739,5.30016,394000000.0
2007-10-09 10:00:00,5.30007,5.30093,5.29689,5.29853,415000000.0
2007-10-09 10:30:00,5.29873,5.30307,5.29725,5.30125,380000000.0
2007-10-09 11:00:00,5.30156,5.30609,5.30012,5.30601,394000000.0
2007-10-09 11:30:00,5.30649,5.30882,5.30355,5.30675,377000000.0
2007-10-09 12:00:00,5.30714,5.30714,5.29935,5.30212,412000000.0
2007-10-09 12:30:00,5.30227,5.30575,5.30142,5.30417,403000000.0
2007-10-09 13:00:00,5.30508,5.30653,5.30231,5.30478,387000000.0
2007-10-09 13:30:00,5.30451,5.30586,5.3023,5.30533,381000000.0
2007-10-09 14:00:00,5.30628,5.30628,5.30075,5.30207,356000000.0
2007-10-09 14:30:00,5.30306,5.30451,5.30088,5.30287,440000000.0
2007-10-09 15:00:00,5.30336,5.30678,5.30223,5.30589,388000000.0
2007-10-09 15:30:00,5.30474,5.30602,5.29368,5.29574,370000000.0
2007-10-09 16:00:00,5.29457,5.29898,5.28837,5.29055,380000000.0
2007-10-09 16:30:00,5.29021,5.29272,5.28102,5.28328,402000000.0
2007-10-09 17:00:00,5.28276,5.28451,5.27764,5.28199,367000000.0
2007-10-09 17:30:00,5.28064,5.28407,5.28064,5.28225,389000000.0
2007-10-09 18:00:00,5.2824,5.28375,5.2789,5.28105,446000000.0
2007-10-09 18:30:00,5.28185,5.28283,5.2798,5.281,409000000.0
2007-10-09 19:00:00,5.28255,5.28269,5.27959,5.28142,403000000.0
2007-10-09 19:30:00,5.28122,5.28292,5.27959,5.28258,375000000.0
2007-10-09 20:00:00,5.28215,5.28912,5.28215,5.28533,367000000.0
2007-10-09 20:30:00,5.28542,5.2871,5.27367,5.2781,433000000.0
2007-10-09 21:00:00,5.27833,5.2812,5.27574,5.28058,390000000.0
2007-10-09 21:30:00,5.28002,5.28156,5.2731,5.27567,439000000.0
2007-10-09 22:00:00,5.27523,5.27727,5.27411,5.27542,424000000.0
2007-10-09 22:30:00,5.27642,5.27761,5.27331,5.27545,405000000.0
2007-10-09 23:00:00,5.27687,5.27751,5.27472,5.27686,383000000.0
2007-10-09 23:30:00,5.27714,5.27898,5.27578,5.27708,385000000.0
2007-10-10 00:00:00,5.27755,5.27836,5.27545,5.27645,400000000.0
2007-10-10 00:30:00,5.27725,5.2793,5.27589,5.27618,398000000.0
2007-10-10 01:00:00,5.27749,5.27767,5.27492,5.27652,404000000.0
2007-10-10 01:30:00,5.27512,5.2767,5.27379,5.2757,419000000.0
2007-10-10 02:00:00,5.27525,5.27675,5.27092,5.27309,407000000.0
2007-10-10 02:30:00,5.2745,5.27716,5.27322,5.27624,380000000.0
2007-10-10 03:00:00,5.27451,5.27806,5.27449,5.278,394000000.0
2007-10-10 03:30:00,5.27724,5.28155,5.27652,5.27839,386000000.0
2007-10-10 04:00:00,5.27894,5.27945,5.2752,5.27641,433000000.0
2007-10-10 04:30:00,5.27545,5.27802,5.27488,5.2773,389000000.0
2007-10-10 05:00:00,5.27677,5.27913,5.27616,5.27795,381000000.0
2007-10-10 05:30:00,5.27816,5.27926,5.27172,5.27389,411000000.0
2007-10-10 06:00:00,5.27357,5.27506,5.27239,5.27361,408000000.0
2007-10-10 06:30:00,5.27353,5.27661,5.27269,5.27558,378000000.0
2007-10-10 07:00:00,5.27665,5.27665,5.27334,5.27381,412000000.0
2007-10-10 07:30:00,5.27326,5.27765,5.27099,5.27612,390000000.0
2007-10-10 08:00:00,5.27844,5.27844,5.27209,5.27577,408000000.0
2007-10-10 08:30:00,5.27629,5.2768,5.27125,5.27136,409000000.0
2007-10-10 09:00:00,5.27297,5.27432,5.26716,5.27082,408000000.0
2007-10-10 09:30:00,5.27036,5.27121,5.26713,5.2698,394000000.0
2007-10-10 10:00:00,5.27042,5.27167,5.26373,5.26572,415000000.0
2007-10-10 10:30:00,5.26508,5.26686,5.26292,5.26652,380000000.0
2007-10-10 11:00:00,5.26585,5.26727,5.26346,5.26628,394000000.0
2007-10-10 11:30:00,5.26457,5.26609,5.26007,5.2608,377000000.0
2007-10-10 12:00:00,5.25967,5.26565,5.25964,5.26561,412000000.0
2007-10-10 12:30:00,5.2653,5.26593,5.25975,5.26173,403000000.0
2007-10-10 13:00:00,5.26167,5.26624,5.25995,5.26502,387000000.0
2007-10-10 13:30:00,5.26409,5.26772,5.26349,5.26542,381000000.0
2007-10-10 14:00:00,5.26528,5.26607,5.2528,5.25693,356000000.0
2007-10-10 14:30:00,5.257,5.25772,5.2515,5.25464,440000000.0
2007-10-10 15:00:00,5.25552,5.26005,5.25393,5.25839,388000000.0
2007-10-10 15:30:00,5.25917,5.26129,5.25591,5.25943,370000000.0
2007-10-10 16:00:00,5.25854,5.25937,5.25147,5.25497,380000000.0
2007-10-10 16:30:00,5.25408,5.2565,5.25226,5.25394,402000000.0
2007-10-10 17:00:00,5.25426,5.26119,5.25347,5.26119,367000000.0
2007-10-10 17:30:00,5.26102,5.2616,5.25654,5.25752,389000000.0
2007-10-10 18:00:00,5.25818,5.2637,5.25614,5.2637,446000000.0
2007-10-10 18:30:00,5.2616,5.26488,5.26089,5.26232,409000000.0
2007-10-10 19:00:00,5.26255,5.26628,5.26082,5.26461,403000000.0
2007-10-10 19:30:00,5.26534,5.26835,5.2626,5.26627,375000000.0
2007-10-10 20:00:00,5.26713,5.2696,5.2652,5.2652,367000000.0
2007-10-10 20:30:00,5.26665,5.2681,5.2644,5.26743,433000000.0
2007-10-10 21:00:00,5.26608,5.26829,5.26352,5.26423,390000000.0
2007-10-10 21:30:00,5.26483,5.26483,5.26,5.2616,439000000.0
2007-10-10 22:00:00,5.26204,5.263,5.25912,5.26051,424000000.0
2007-10-10 22:30:00,5.26071,5.2627,5.25925,5.26223,405000000.0
2007-10-10 23:00:00,5.26131,5.26469,5.26028,5.26105,383000000.0
2007-10-10 23:30:00,5.2622,5.26411,5.25975,5.2634,385000000.0
2007-10-11 00:00:00,5.26294,5.26592,5.26159,5.26382,400000000.0
2007-10-11 00:30:00,5.26407,5.26531,5.2611,5.26384,398000000.0
2007-10-11 01:00:00,5.26484,5.26577,5.26229,5.26355,404000000.0
2007-10-11 01:30:00,5.26443,5.26536,5.2626,5.26476,419000000.0
2007-10-11 02:00:00,5.26343,5.26519,5.26244,5.26375,407000000.0
2007-10-11 02:30:00,5.26286,5.26454,5.26114,5.26293,380000000.0
2007-10-11 03:00:00,5.26304,5.26437,5.26112,5.26268,394000000.0
2007-10-11 03:30:00,5.2638,5.26553,5.26222,5.26411,386000000.0
2007-10-11 04:00:00,5.26418,5.26493,5.26216,5.263,433000000.0
2007-10-11 04:30:00,5.26398,5.26473,5.25997,5.26102,389000000.0
2007-10-11 05:00:00,5.26035,5.26156,5.25805,5.25942,381000000.0
2007-10-11 05:30:00,5.25954,5.25978,5.25603,5.25791,411000000.0
2007-10-11 06:00:00,5.25788,5.25829,5.25572,5.25733,408000000.0
2007-10-11 06:30:00,5.25764,5.26064,5.25327,5.25635,378000000.0
2007-10-11 07:00:00,5.25534,5.25755,5.25439,5.2559,412000000.0
2007-10-11 07:30:00,5.25556,5.25695,5.25155,5.25289,390000000.0
2007-10-11 08:00:00,5.25342,5.25405,5.24479,5.24595,408000000.0
2007-10-11 08:30:00,5.24543,5.24872,5.24333,5.24614,409000000.0
2007-10-11 09:00:00,5.24572,5.25191,5.24488,5.24804,408000000.0
2007-10-11 09:30:00,5.24778,5.25043,5.2412,5.24211,394000000.0
2007-10-11 10:00:00,5.24273,5.24455,5.24046,5.24271,415000000.0
2007-10-11 10:30:00,5.24241,5.24261,5.23578,5.2381,380000000.0
2007-10-11 11:00:00,5.23676,5.24061,5.23549,5.23833,394000000.0
2007-10-11 11:30:00,5.23881,5.24045,5.23547,5.23952,377000000.0
2007-10-11 12:00:00,5.23985,5.23994,5.23466,5.23689,412000000.0
2007-10-11 12:30:00,5.23672,5.24177,5.23451,5.24011,403000000.0
2007-10-11 13:00:00,5.24066,5.24748,5.23934,5.24654,387000000.0
2007-10-11 13:30:00,5.24738,5.24738,5.23885,5.24124,381000000.0
2007-10-11 14:00:00,5.24098,5.24714,5.23812,5.24266,356000000.0
2007-10-11 14:30:00,5.24336,5.25297,5.24285,5.24848,440000000.0
2007-10-11 15:00:00,5.24945,5.25677,5.24754,5.25505,388000000.0
2007-10-11 15:30:00,5.25414,5.25417,5.24811,5.24989,370000000.0
2007-10-11 16:00:00,5.24952,5.24952,5.23287,5.23667,380000000.0
2007-10-11 16:30:00,5.23649,5.23649,5.22506,5.22736,402000000.0
2007-10-11 17:00:00,5.22732,5.23212,5.22594,5.2311,367000000.0
2007-10-11 17:30:00,5.22987,5.23306,5.22913,5.23097,389000000.0
2007-10-11 18:00:00,5.22997,5.23267,5.22907,5.23141,446000000.0
2007-10-11 18:30:00,5.23178,5.23612,5.22452,5.23465,409000000.0
2007-10-11 19:00:00,5.23374,5.23529,5.23014,5.23014,403000000.0
2007-10-11 19:30:00,5.23059,5.23455,5.23018,5.23162,375000000.0
2007-10-11 20:00:00,5.23136,5.23871,5.23095,5.23723,367000000.0
2007-10-11 20:30:00,5.23745,5.23788,5.23147,5.2348,433000000.0
2007-10-11 21:00:00,5.23541,5.2492,5.23346,5.24502,390000000.0
2007-10-11 21:30:00,5.24493,5.24683,5.24194,5.24434,439000000.0
2007-10-11 22:00:00,5.24514,5.24581,5.24114,5.24195,424000000.0
2007-10-11 22:30:00,5.24144,5.2428,5.24003,5.24108,405000000.0
2007-10-11 23:00:00,5.24109,5.24307,5.24033,5.24033,383000000.0
2007-10-11 23:30:00,5.2399,5.24193,5.23844,5.23975,385000000.0
2007-10-12 00:00:00,5.24035,5.24102,5.23784,5.23824,400000000.0
2007-10-12 00:30:00,5.23986,5.24182,5.23835,5.24097,398000000.0
2007-10-12 01:00:00,5.23998,5.24194,5.23782,5.23848,404000000.0
2007-10-12 01:30:00,5.23943,5.24274,5.23837,5.23972,419000000.0
2007-10-12 02:00:00,5.23988,5.24112,5.23554,5.23589,407000000.0
2007-10-12 02:30:00,5.23638,5.24116,5.23557,5.24031,380000000.0
2007-10-12 03:00:00,5.23973,5.24281,5.2386,5.24122,394000000.0
2007-10-12 03:30:00,5.24234,5.24686,5.24062,5.24619,386000000.0
2007-10-12 04:00:00,5.24683,5.24808,5.24269,5.24666,433000000.0
2007-10-12 04:30:00,5.2471,5.24748,5.24295,5.2441,389000000.0
2007-10-12 05:00:00,5.24397,5.24556,5.24206,5.24299,381000000.0
2007-10-12 05:30:00,5.24449,5.24491,5.24081,5.24158,411000000.0
2007-10-12 06:00:00,5.24141,5.24389,5.24027,5.24123,408000000.0
2007-10-12 06:30:00,5.24106,5.24646,5.24104,5.24629,378000000.0
2007-10-12 07:00:00,5.24613,5.24876,5.24455,5.24574,412000000.0
2007-10-12 07:30:00,5.24486,5.24891,5.24197,5.24461,390000000.0
2007-10-12 08:00:00,5.24526,5.25097,5.24395,5.24855,408000000.0
2007-10-12 08:30:00,5.24989,5.25214,5.24406,5.24592,409000000.0
2007-10-12 09:00:00,5.24509,5.25194,5.24189,5.2442,408000000.0
2007-10-12 09:30:00,5.24447,5.24758,5.24093,5.24342,394000000.0
2007-10-12 10:00:00,5.24386,5.25049,5.24242,5.2468,415000000.0
2007-10-12 10:30:00,5.24677,5.24855,5.24053,5.24262,380000000.0
2007-10-12 11:00:00,5.24338,5.24824,5.24132,5.24618,394000000.0
2007-10-12 11:30:00,5.24584,5.25125,5.24424,5.24862,377000000.0
2007-10-12 12:00:00,5.24954,5.25068,5.24608,5.2468,412000000.0
2007-10-12 12:30:00,5.24651,5.24862,5.24417,5.24507,403000000.0
2007-10-12 13:00:00,5.24626,5.25041,5.24479,5.25025,387000000.0
2007-10-12 13:30:00,5.25059,5.25519,5.24824,5.25392,381000000.0
2007-10-12 14:00:00,5.25338,5.25375,5.24651,5.24727,356000000.0
2007-10-12 14:30:00,5.24923,5.25527,5.23844,5.24171,440000000.0
2007-10-12 15:00:00,5.24187,5.25024,5.23633,5.25013,388000000.0
2007-10-12 15:30:00,5.24995,5.25366,5.24771,5.24992,370000000.0
2007-10-12 16:00:00,5.24843,5.25492,5.24581,5.24973,380000000.0
2007-10-12 16:30:00,5.24939,5.25588,5.24848,5.2522,402000000.0
2007-10-12 17:00:00,5.25205,5.25577,5.2479,5.25523,367000000.0
2007-10-12 17:30:00,5.25577,5.25799,5.25199,5.2535,389000000.0
2007-10-12 18:00:00,5.25291,5.2539,5.24817,5.24958,446000000.0
2007-10-12 18:30:00,5.2493,5.25078,5.24749,5.24811,409000000.0
2007-10-12 19:00:00,5.24869,5.24953,5.24546,5.2478,403000000.0
2007-10-12 19:30:00,5.24688,5.25066,5.2466,5.24947,375000000.0
2007-10-12 20:00:00,5.24925,5.25079,5.24801,5.24931,367000000.0
2007-10-12 20:30:00,5.24871,5.25122,5.24773,5.2499,433000000.0
2007-10-12 21:00:00,5.25019,5.2537,5.2484,5.2494,390000000.0
2007-10-12 21:30:00,5.24996,5.25107,5.24713,5.2489,439000000.0
2007-10-12 22:00:00,5.24825,5.25122,5.24813,5.25018,424000000.0
2007-10-12 22:30:00,5.25058,5.25164,5.24789,5.24864,405000000.0
2007-10-15 02:00:00,5.25292,5.25398,5.2494,5.25185,419000000.0
2007-10-15 02:30:00,5.25223,5.25452,5.25059,5.25352,404000000.0
2007-10-15 03:00:00,5.25314,5.25535,5.2527,5.25404,398000000.0
2007-10-15 03:30:00,5.25413,5.25517,5.25265,5.25457,400000000.0
2007-10-15 04:00:00,5.25315,5.25479,5.25198,5.25301,385000000.0
2007-10-15 04:30:00,5.25193,5.25437,5.25174,5.25312,383000000.0
2007-10-15 05:00:00,5.25238,5.25465,5.25225,5.25361,405000000.0
2007-10-15 05:30:00,5.25321,5.25421,5.25196,5.25278,424000000.0
2007-10-15 06:00:00,5.25367,5.2537,5.24632,5.24924,439000000.0
2007-10-15 06:30:00,5.24971,5.25149,5.24779,5.24908,390000000.0
2007-10-15 07:00:00,5.24941,5.25088,5.24778,5.24861,433000000.0
2007-10-15 07:30:00,5.24867,5.25312,5.24754,5.24886,367000000.0
2007-10-15 08:00:00,5.24872,5.25275,5.24665,5.251,375000000.0
2007-10-15 08:30:00,5.25147,5.252,5.24636,5.24843,403000000.0
2007-10-15 09:00:00,5.2478,5.25195,5.24383,5.24745,409000000.0
2007-10-15 09:30:00,5.24792,5.2486,5.23223,5.23379,446000000.0
2007-10-15 10:00:00,5.23549,5.2357,5.2284,5.23254,389000000.0
2007-10-15 10:30:00,5.2336,5.23409,5.22948,5.23117,367000000.0
2007-10-15 11:00:00,5.23104,5.23193,5.22896,5.22955,402000000.0
2007-10-15 11:30:00,5.23086,5.23254,5.22716,5.2281,380000000.0
2007-10-15 12:00:00,5.22826,5.22987,5.22428,5.22608,370000000.0
2007-10-15 12:30:00,5.22577,5.22842,5.22464,5.22753,388000000.0
2007-10-15 13:00:00,5.22645,5.23237,5.22645,5.23136,440000000.0
2007-10-15 13:30:00,5.23126,5.23546,5.22918,5.23336,356000000.0
2007-10-15 14:00:00,5.23312,5.23363,5.22922,5.23076,381000000.0
2007-10-15 14:30:00,5.23057,5.23858,5.23055,5.23587,387000000.0
2007-10-15 15:00:00,5.23672,5.24005,5.23139,5.23519,403000000.0
2007-10-15 15:30:00,5.23598,5.23631,5.22766,5.22977,412000000.0
2007-10-15 16:00:00,5.22963,5.23226,5.2285,5.22883,377000000.0
2007-10-15 16:30:00,5.22743,5.2326,5.22678,5.23197,394000000.0
2007-10-15 17:00:00,5.23147,5.2401,5.23085,5.23752,380000000.0
2007-10-15 17:30:00,5.23817,5.23928,5.234,5.23582,415000000.0
2007-10-15 18:00:00,5.23574,5.23836,5.23466,5.23722,394000000.0
2007-10-15 18:30:00,5.23749,5.23804,5.23543,5.23595,408000000.0
2007-10-15 19:00:00,5.23575,5.24406,5.23575,5.24209,409000000.0
2007-10-15 19:30:00,5.24143,5.2422,5.23901,5.24013,408000000.0
2007-10-15 20:00:00,5.24,5.24238,5.23883,5.24043,390000000.0
2007-10-15 20:30:00,5.24161,5.24297,5.23979,5.24043,412000000.0
2007-10-15 21:00:00,5.24182,5.2428,5.23999,5.24009,378000000.0
2007-10-15 21:30:00,5.24085,5.24276,5.23918,5.24123,408000000.0
2007-10-15 22:00:00,5.2404,5.24188,5.23866,5.23958,411000000.0
2007-10-15 22:30:00,5.23976,5.24023,5.23652,5.23942,381000000.0
2007-10-15 23:00:00,5.23974,5.24031,5.23619,5.23669,389000000.0
2007-10-15 23:30:00,5.23694,5.23875,5.23465,5.23561,433000000.0
2007-10-16 00:00:00,5.23738,5.24082,5.23558,5.2378,386000000.0
2007-10-16 00:30:00,5.23825,5.24146,5.23775,5.24025,394000000.0
2007-10-16 01:00:00,5.24007,5.24139,5.23629,5.23889,380000000.0
2007-10-16 01:30:00,5.23922,5.24148,5.2368,5.24005,407000000.0
2007-10-16 02:00:00,5.24008,5.24233,5.23877,5.24121,419000000.0
2007-10-16 02:30:00,5.24078,5.24292,5.24036,5.24284,404000000.0
2007-10-16 03:00:00,5.24263,5.24326,5.24046,5.24144,398000000.0
2007-10-16 03:30:00,5.24146,5.24232,5.23961,5.23961,400000000.0
2007-10-16 04:00:00,5.23972,5.24276,5.23919,5.24011,385000000.0
2007-10-16 04:30:00,5.24098,5.24215,5.23965,5.24011,383000000.0
2007-10-16 05:00:00,5.24056,5.24142,5.2388,5.24077,405000000.0
2007-10-16 05:30:00,5.24009,5.24177,5.2392,5.2413,424000000.0
2007-10-16 06:00:00,5.24019,5.24276,5.23967,5.24148,439000000.0
2007-10-16 06:30:00,5.24235,5.24244,5.23973,5.24028,390000000.0
2007-10-16 07:00:00,5.24043,5.24169,5.23693,5.23758,433000000.0
2007-10-16 07:30:00,5.23761,5.23971,5.23389,5.23627,367000000.0
2007-10-16 08:00:00,5.23675,5.24078,5.23596,5.2385,375000000.0
2007-10-16 08:30:00,5.2385,5.24114,5.23139,5.23305,403000000.0
2007-10-16 09:00:00,5.23139,5.25044,5.23056,5.25044,409000000.0
2007-10-16 09:30:00,5.24996,5.25665,5.24815,5.25377,446000000.0
2007-10-16 10:00:00,5.25293,5.25594,5.24779,5.24798,389000000.0
2007-10-16 10:30:00,5.24795,5.25178,5.24587,5.25039,367000000.0
2007-10-16 11:00:00,5.25113,5.25207,5.24725,5.24974,402000000.0
2007-10-16 11:30:00,5.24899,5.25872,5.24822,5.25308,380000000.0
2007-10-16 12:00:00,5.25231,5.25864,5.25231,5.25864,370000000.0
2007-10-16 12:30:00,5.25846,5.2599,5.25546,5.25981,388000000.0
2007-10-16 13:00:00,5.25934,5.26158,5.25674,5.25795,440000000.0
2007-10-16 13:30:00,5.2582,5.26186,5.25452,5.25869,356000000.0
2007-10-16 14:00:00,5.25954,5.26347,5.25626,5.26127,381000000.0
2007-10-16 14:30:00,5.2615,5.2627,5.25454,5.25454,387000000.0
2007-10-16 15:00:00,5.25421,5.25571,5.24328,5.25267,403000000.0
2007-10-16 15:30:00,5.25349,5.25503,5.24926,5.251,412000000.0
2007-10-16 16:00:00,5.25091,5.25514,5.24817,5.2549,377000000.0
2007-10-16 16:30:00,5.25477,5.2596,5.25165,5.2578,394000000.0
2007-10-16 17:00:00,5.25846,5.2599,5.25494,5.25624,380000000.0
2007-10-16 17:30:00,5.25422,5.25583,5.25123,5.25559,415000000.0
2007-10-16 18:00:00,5.25507,5.25861,5.25351,5.25596,394000000.0
2007-10-16 18:30:00,5.25637,5.25899,5.25474,5.25719,408000000.0
2007-10-16 19:00:00,5.25817,5.25958,5.25631,5.2572,409000000.0
2007-10-16 19:30:00,5.25702,5.25836,5.25423,5.25601,408000000.0
2007-10-16 20:00:00,5.25506,5.25724,5.25355,5.2556,390000000.0
2007-10-16 20:30:00,5.25651,5.2582,5.2537,5.25592,412000000.0
2007-10-16 21:00:00,5.25465,5.2584,5.25465,5.2556,378000000.0
2007-10-16 21:30:00,5.25455,5.25669,5.25418,5.25572,408000000.0
2007-10-16 22:00:00,5.25424,5.25637,5.2523,5.2541,411000000.0
2007-10-16 22:30:00,5.25315,5.25429,5.24974,5.25283,381000000.0
2007-10-16 23:00:00,5.25234,5.25602,5.25067,5.25433,389000000.0
2007-10-16 23:30:00,5.25449,5.25565,5.25065,5.25085,433000000.0
2007-10-17 00:00:00,5.25199,5.25378,5.25025,5.25112,386000000.0
2007-10-17 00:30:00,5.25209,5.25233,5.24951,5.2505,394000000.0
2007-10-17 01:00:00,5.25138,5.2523,5.24968,5.25038,380000000.0
2007-10-17 01:30:00,5.25037,5.25251,5.24982,5.25149,407000000.0
2007-10-17 02:00:00,5.25128,5.25353,5.24865,5.25307,419000000.0
2007-10-17 02:30:00,5.25315,5.25567,5.25085,5.25132,404000000.0
2007-10-17 03:00:00,5.25201,5.25457,5.25109,5.25247,398000000.0
2007-10-17 03:30:00,5.25205,5.2567,5.25117,5.25412,400000000.0
2007-10-17 04:00:00,5.25472,5.25628,5.25197,5.25475,385000000.0
2007-10-17 04:30:00,5.25597,5.25686,5.25368,5.25386,383000000.0
2007-10-17 05:00:00,5.25542,5.2555,5.251,5.25344,405000000.0
2007-10-17 05:30:00,5.25384,5.25651,5.25244,5.25375,424000000.0
2007-10-17 06:00:00,5.25282,5.25521,5.25196,5.25295,439000000.0
2007-10-17 06:30:00,5.25302,5.25522,5.25105,5.25188,390000000.0
2007-10-17 07:00:00,5.25181,5.25721,5.25031,5.25322,433000000.0
2007-10-17 07:30:00,5.25376,5.2558,5.25048,5.25191,367000000.0
2007-10-17 08:00:00,5.25173,5.2565,5.24974,5.25361,375000000.0
2007-10-17 08:30:00,5.25231,5.25448,5.24558,5.24743,403000000.0
2007-10-17 09:00:00,5.24794,5.25798,5.24655,5.25199,409000000.0
2007-10-17 09:30:00,5.25161,5.255,5.24612,5.2483,446000000.0
2007-10-17 10:00:00,5.24801,5.24992,5.24426,5.24917,389000000.0
2007-10-17 10:30:00,5.24995,5.25242,5.24753,5.24854,367000000.0
2007-10-17 11:00:00,5.24874,5.25005,5.24534,5.2486,402000000.0
2007-10-17 11:30:00,5.24827,5.25137,5.24667,5.2498,380000000.0
2007-10-17 12:00:00,5.25104,5.25501,5.24954,5.2534,370000000.0
2007-10-17 12:30:00,5.253,5.25476,5.25164,5.25357,388000000.0
2007-10-17 13:00:00,5.25371,5.25506,5.24483,5.24635,440000000.0
2007-10-17 13:30:00,5.24749,5.24942,5.24555,5.24924,356000000.0
2007-10-17 14:00:00,5.24821,5.24936,5.24206,5.2434,381000000.0
2007-10-17 14:30:00,5.24307,5.24674,5.23797,5.24077,387000000.0
2007-10-17 15:00:00,5.2408,5.24181,5.23681,5.23845,403000000.0
2007-10-17 15:30:00,5.23809,5.23962,5.23211,5.23751,412000000.0
2007-10-17 16:00:00,5.23677,5.23997,5.235,5.2369,377000000.0
2007-10-17 16:30:00,5.23537,5.24528,5.23537,5.24528,394000000.0
2007-10-17 17:00:00,5.24523,5.24746,5.24279,5.24536,380000000.0
2007-10-17 17:30:00,5.24448,5.24542,5.23789,5.24123,415000000.0
2007-10-17 18:00:00,5.23956,5.24699,5.23956,5.24475,394000000.0
2007-10-17 18:30:00,5.24559,5.24736,5.24239,5.246,408000000.0
2007-10-17 19:00:00,5.24579,5.2503,5.24283,5.24804,409000000.0
2007-10-17 19:30:00,5.24926,5.25084,5.24633,5.24943,408000000.0
2007-10-17 20:00:00,5.24902,5.25133,5.24799,5.24867,390000000.0
2007-10-17 20:30:00,5.24958,5.25085,5.24736,5.25012,412000000.0
2007-10-17 21:00:00,5.24912,5.25003,5.24629,5.24795,378000000.0
2007-10-17 21:30:00,5.24842,5.24886,5.24516,5.24747,408000000.0
2007-10-17 22:00:00,5.24823,5.24823,5.23932,5.24017,411000000.0
2007-10-17 22:30:00,5.24075,5.24149,5.23786,5.23998,381000000.0
2007-10-17 23:00:00,5.24064,5.24269,5.23904,5.2409,389000000.0
2007-10-17 23:30:00,5.24097,5.24165,5.23614,5.23712,433000000.0
2007-10-18 00:00:00,5.23747,5.23985,5.23585,5.23804,386000000.0
2007-10-18 00:30:00,5.23656,5.24026,5.23647,5.23748,394000000.0
2007-10-18 01:00:00,5.2379,5.24179,5.23642,5.24042,380000000.0
2007-10-18 01:30:00,5.2415,5.24168,5.23805,5.24145,407000000.0
2007-10-18 02:00:00,5.24116,5.2447,5.23973,5.24288,419000000.0
2007-10-18 02:30:00,5.24363,5.24371,5.23859,5.24116,404000000.0
2007-10-18 03:00:00,5.24003,5.24272,5.23469,5.23627,398000000.0
2007-10-18 03:30:00,5.23668,5.23754,5.23087,5.23277,400000000.0
2007-10-18 04:00:00,5.23295,5.2348,5.22906,5.23137,385000000.0
2007-10-18 04:30:00,5.23136,5.23436,5.23102,5.23314,383000000.0
2007-10-18 05:00:00,5.23253,5.23347,5.2297,5.22984,405000000.0
2007-10-18 05:30:00,5.23131,5.23264,5.2297,5.23042,424000000.0
2007-10-18 06:00:00,5.23157,5.23319,5.23022,5.23284,439000000.0
2007-10-18 06:30:00,5.23297,5.23373,5.2288,5.23029,390000000.0
2007-10-18 07:00:00,5.23046,5.23192,5.22946,5.23022,433000000.0
2007-10-18 07:30:00,5.23036,5.23413,5.22779,5.23099,367000000.0
2007-10-18 08:00:00,5.23127,5.23394,5.22786,5.22978,375000000.0
2007-10-18 08:30:00,5.22893,5.23287,5.22346,5.22359,403000000.0
2007-10-18 09:00:00,5.22376,5.23113,5.2228,5.22625,409000000.0
2007-10-18 09:30:00,5.22527,5.2276,5.22404,5.22523,446000000.0
2007-10-18 10:00:00,5.22644,5.22884,5.22498,5.22732,389000000.0
2007-10-18 10:30:00,5.22822,5.22822,5.21912,5.2226,367000000.0
2007-10-18 11:00:00,5.22251,5.22533,5.21914,5.21996,402000000.0
2007-10-18 11:30:00,5.22143,5.2247,5.21907,5.22407,380000000.0
2007-10-18 12:00:00,5.22464,5.22471,5.22077,5.22249,370000000.0
2007-10-18 12:30:00,5.22247,5.22364,5.21612,5.21889,388000000.0
2007-10-18 13:00:00,5.21916,5.22455,5.21841,5.22281,440000000.0
2007-10-18 13:30:00,5.22173,5.22251,5.21635,5.21838,356000000.0
2007-10-18 14:00:00,5.22025,5.22025,5.2046,5.20911,381000000.0
2007-10-18 14:30:00,5.20993,5.20993,5.20219,5.20608,387000000.0
2007-10-18 15:00:00,5.20558,5.2121,5.20456,5.20919,403000000.0
2007-10-18 15:30:00,5.20896,5.21148,5.20683,5.21073,412000000.0
2007-10-18 16:00:00,5.21028,5.21132,5.2048,5.2103,377000000.0
2007-10-18 16:30:00,5.21149,5.21457,5.2089,5.2136,394000000.0
2007-10-18 17:00:00,5.21467,5.21468,5.20776,5.21123,380000000.0
2007-10-18 17:30:00,5.2115,5.2136,5.20832,5.20899,415000000.0
2007-10-18 18:00:00,5.2095,5.21107,5.20717,5.20981,394000000.0
2007-10-18 18:30:00,5.20984,5.21336,5.20846,5.21062,408000000.0
2007-10-18 19:00:00,5.21215,5.21304,5.20957,5.21259,409000000.0
2007-10-18 19:30:00,5.21171,5.2126,5.20967,5.21082,408000000.0
2007-10-18 20:00:00,5.21066,5.21128,5.20734,5.20876,390000000.0
2007-10-18 20:30:00,5.20831,5.21015,5.20591,5.20743,412000000.0
2007-10-18 21:00:00,5.20905,5.21084,5.20711,5.20849,378000000.0
2007-10-18 21:30:00,5.20792,5.21041,5.20694,5.20917,408000000.0
2007-10-18 22:00:00,5.20755,5.21157,5.20723,5.20914,411000000.0
2007-10-18 22:30:00,5.21001,5.21025,5.20609,5.20883,381000000.0
2007-10-18 23:00:00,5.20918,5.20979,5.20632,5.20872,389000000.0
2007-10-18 23:30:00,5.20776,5.21202,5.20748,5.21084,433000000.0
2007-10-19 00:00:00,5.21066,5.21241,5.20836,5.20958,386000000.0
2007-10-19 00:30:00,5.20875,5.21053,5.20745,5.20824,394000000.0
2007-10-19 01:00:00,5.20843,5.21061,5.20725,5.20856,380000000.0
2007-10-19 01:30:00,5.20925,5.21056,5.20744,5.20857,407000000.0
2007-10-19 02:00:00,5.20987,5.2112,5.20812,5.20892,419000000.0
2007-10-19 02:30:00,5.20868,5.21338,5.20803,5.21338,404000000.0
2007-10-19 03:00:00,5.2132,5.21454,5.21061,5.21161,398000000.0
2007-10-19 03:30:00,5.21213,5.21307,5.20902,5.21128,400000000.0
2007-10-19 04:00:00,5.21087,5.21364,5.21005,5.21227,385000000.0
2007-10-19 04:30:00,5.21186,5.21263,5.20748,5.20872,383000000.0
2007-10-19 05:00:00,5.20744,5.20911,5.20439,5.2053,405000000.0
2007-10-19 05:30:00,5.20512,5.20743,5.20405,5.20576,424000000.0
2007-10-19 06:00:00,5.20529,5.20641,5.20278,5.20437,439000000.0
2007-10-19 06:30:00,5.20489,5.2096,5.2036,5.20738,390000000.0
2007-10-19 07:00:00,5.20764,5.2093,5.20396,5.20551,433000000.0
2007-10-19 07:30:00,5.20536,5.20827,5.19891,5.20212,367000000.0
2007-10-19 08:00:00,5.20291,5.2091,5.20159,5.20903,375000000.0
2007-10-19 08:30:00,5.20743,5.2092,5.20041,5.20622,403000000.0
2007-10-19 09:00:00,5.20601,5.21155,5.20579,5.21155,409000000.0
2007-10-19 09:30:00,5.20999,5.21904,5.2088,5.2154,446000000.0
2007-10-19 10:00:00,5.21495,5.21804,5.21198,5.21198,389000000.0
2007-10-19 10:30:00,5.21247,5.2164,5.21061,5.21217,367000000.0
2007-10-19 11:00:00,5.21276,5.21577,5.21054,5.21365,402000000.0
2007-10-19 11:30:00,5.21309,5.21522,5.21132,5.21516,380000000.0
2007-10-19 12:00:00,5.21506,5.21549,5.2116,5.21421,370000000.0
2007-10-19 12:30:00,5.21359,5.21468,5.21026,5.21033,388000000.0
2007-10-19 13:00:00,5.20961,5.21309,5.20946,5.2099,440000000.0
2007-10-19 13:30:00,5.2103,5.21275,5.20951,5.21239,356000000.0
2007-10-19 14:00:00,5.21119,5.21189,5.20753,5.21063,381000000.0
2007-10-19 14:30:00,5.21041,5.21099,5.20359,5.20965,387000000.0
2007-10-19 15:00:00,5.20845,5.21258,5.20626,5.21242,403000000.0
2007-10-19 15:30:00,5.2114,5.21466,5.21019,5.21307,412000000.0
2007-10-19 16:00:00,5.21424,5.2228,5.21247,5.21998,377000000.0
2007-10-19 16:30:00,5.22021,5.22711,5.21736,5.22488,394000000.0
2007-10-19 17:00:00,5.2252,5.22633,5.2224,5.22396,380000000.0
2007-10-19 17:30:00,5.22382,5.22589,5.21929,5.22135,415000000.0
2007-10-19 18:00:00,5.22085,5.2223,5.21774,5.22107,394000000.0
2007-10-19 18:30:00,5.22112,5.22273,5.21795,5.21934,408000000.0
2007-10-19 19:00:00,5.21936,5.22135,5.21805,5.21955,409000000.0
2007-10-19 19:30:00,5.22002,5.22086,5.21562,5.21898,408000000.0
2007-10-19 20:00:00,5.21836,5.21869,5.21128,5.21335,390000000.0
2007-10-19 20:30:00,5.21238,5.21306,5.20703,5.20847,412000000.0
2007-10-19 21:00:00,5.2076,5.21189,5.2076,5.20924,378000000.0
2007-10-19 21:30:00,5.20922,5.21247,5.20724,5.2086,408000000.0
2007-10-19 22:00:00,5.20824,5.21029,5.20599,5.20895,411000000.0
2007-10-19 22:30:00,5.20752,5.20882,5.2047,5.20525,381000000.0
2007-10-22 02:00:00,5.19268,5.19418,5.19072,5.19315,419000000.0
2007-10-22 02:30:00,5.19205,5.19531,5.19005,5.19371,404000000.0
2007-10-22 03:00:00,5.19443,5.19803,5.19388,5.19737,398000000.0
2007-10-22 03:30:00,5.19685,5.2044,5.19685,5.20336,400000000.0
2007-10-22 04:00:00,5.20346,5.20465,5.20107,5.20207,385000000.0
2007-10-22 04:30:00,5.20265,5.20475,5.19894,5.20063,383000000.0
2007-10-22 05:00:00,5.20084,5.20371,5.19859,5.19927,405000000.0
2007-10-22 05:30:00,5.19955,5.20476,5.19888,5.20427,424000000.0
2007-10-22 06:00:00,5.20347,5.20472,5.20142,5.2017,439000000.0
2007-10-22 06:30:00,5.20222,5.20335,5.19991,5.20067,390000000.0
2007-10-22 07:00:00,5.20003,5.2022,5.19599,5.20034,433000000.0
2007-10-22 07:30:00,5.19985,5.20056,5.19618,5.19922,367000000.0
2007-10-22 08:00:00,5.19982,5.20327,5.19822,5.19983,375000000.0
2007-10-22 08:30:00,5.19881,5.19986,5.19255,5.19615,403000000.0
2007-10-22 09:00:00,5.19599,5.20322,5.19274,5.20322,409000000.0
2007-10-22 09:30:00,5.20228,5.20773,5.1996,5.20312,446000000.0
2007-10-22 10:00:00,5.20323,5.20541,5.20076,5.20205,389000000.0
2007-10-22 10:30:00,5.2026,5.20846,5.20123,5.20492,367000000.0
2007-10-22 11:00:00,5.20594,5.20712,5.20309,5.20537,402000000.0
2007-10-22 11:30:00,5.2047,5.21617,5.20308,5.21393,380000000.0
2007-10-22 12:00:00,5.2128,5.22244,5.2128,5.21977,370000000.0
2007-10-22 12:30:00,5.2193,5.24196,5.21928,5.24086,388000000.0
2007-10-22 13:00:00,5.24097,5.25056,5.23649,5.249,440000000.0
2007-10-22 13:30:00,5.25057,5.26747,5.24573,5.25714,356000000.0
2007-10-22 14:00:00,5.25842,5.26012,5.25103,5.25577,381000000.0
2007-10-22 14:30:00,5.25641,5.25641,5.2426,5.24822,387000000.0
2007-10-22 15:00:00,5.24854,5.25201,5.24655,5.24837,403000000.0
2007-10-22 15:30:00,5.24945,5.25131,5.2429,5.24874,412000000.0
2007-10-22 16:00:00,5.24878,5.25699,5.24566,5.25695,377000000.0
2007-10-22 16:30:00,5.25442,5.26403,5.25298,5.26357,394000000.0
2007-10-22 17:00:00,5.26295,5.26987,5.2598,5.26316,380000000.0
2007-10-22 17:30:00,5.26371,5.27016,5.25994,5.2664,415000000.0
2007-10-22 18:00:00,5.2674,5.27174,5.26563,5.27045,394000000.0
2007-10-22 18:30:00,5.27054,5.27085,5.26306,5.26457,408000000.0
2007-10-22 19:00:00,5.26452,5.26518,5.25933,5.26082,409000000.0
2007-10-22 19:30:00,5.25979,5.26054,5.25653,5.26023,408000000.0
2007-10-22 20:00:00,5.26033,5.26183,5.25834,5.26023,390000000.0
2007-10-22 20:30:00,5.26047,5.26172,5.25734,5.2592,412000000.0
2007-10-22 21:00:00,5.25952,5.26044,5.25794,5.25992,378000000.0
2007-10-22 21:30:00,5.25894,5.26022,5.25544,5.25591,408000000.0
2007-10-22 22:00:00,5.25669,5.25777,5.25253,5.25444,411000000.0
2007-10-22 22:30:00,5.25473,5.25546,5.24724,5.24987,381000000.0
2007-10-22 23:00:00,5.25126,5.25242,5.24961,5.25196,389000000.0
2007-10-22 23:30:00,5.25125,5.25352,5.24969,5.25216,433000000.0
2007-10-23 00:00:00,5.25248,5.25298,5.24954,5.25011,386000000.0
2007-10-23 00:30:00,5.2497,5.25198,5.24904,5.25064,394000000.0
2007-10-23 01:00:00,5.25133,5.25397,5.25028,5.25177,380000000.0
2007-10-23 01:30:00,5.25247,5.25469,5.25127,5.25233,407000000.0
2007-10-23 02:00:00,5.25139,5.25374,5.24926,5.24946,419000000.0
2007-10-23 02:30:00,5.2503,5.25144,5.24512,5.2476,404000000.0
2007-10-23 03:00:00,5.24608,5.24939,5.24608,5.24742,398000000.0
2007-10-23 03:30:00,5.24846,5.24897,5.2452,5.24718,400000000.0
2007-10-23 04:00:00,5.24699,5.24756,5.24425,5.24459,385000000.0
2007-10-23 04:30:00,5.24526,5.24637,5.24178,5.24337,383000000.0
2007-10-23 05:00:00,5.24357,5.24498,5.24181,5.24246,405000000.0
2007-10-23 05:30:00,5.24335,5.24554,5.2424,5.24415,424000000.0
2007-10-23 06:00:00,5.24487,5.2475,5.24378,5.24454,439000000.0
2007-10-23 06:30:00,5.24455,5.24877,5.24398,5.24748,390000000.0
2007-10-23 07:00:00,5.24741,5.24772,5.24307,5.24468,433000000.0
2007-10-23 07:30:00,5.24382,5.24588,5.23946,5.24105,367000000.0
2007-10-23 08:00:00,5.24044,5.24386,5.23585,5.2379,375000000.0
2007-10-23 08:30:00,5.23883,5.24851,5.23639,5.24582,403000000.0
2007-10-23 09:00:00,5.24618,5.25156,5.24268,5.24607,409000000.0
2007-10-23 09:30:00,5.2478,5.2478,5.23751,5.23902,446000000.0
2007-10-23 10:00:00,5.23905,5.24352,5.23855,5.24037,389000000.0
2007-10-23 10:30:00,5.24152,5.24152,5.23606,5.23738,367000000.0
2007-10-23 11:00:00,5.23677,5.24163,5.23645,5.23965,402000000.0
2007-10-23 11:30:00,5.23937,5.24602,5.23733,5.24288,380000000.0
2007-10-23 12:00:00,5.24398,5.24497,5.23927,5.23949,370000000.0
2007-10-23 12:30:00,5.24007,5.24162,5.2376,5.2376,388000000.0
2007-10-23 13:00:00,5.23858,5.23921,5.23239,5.23739,440000000.0
2007-10-23 13:30:00,5.23586,5.2378,5.22875,5.2299,356000000.0
2007-10-23 14:00:00,5.22817,5.22844,5.21868,5.22631,381000000.0
2007-10-23 14:30:00,5.22518,5.22561,5.22046,5.22323,387000000.0
2007-10-23 15:00:00,5.22334,5.22676,5.21953,5.22184,403000000.0
2007-10-23 15:30:00,5.22115,5.225,5.21908,5.22054,412000000.0
2007-10-23 16:00:00,5.22194,5.22199,5.21349,5.21992,377000000.0
2007-10-23 16:30:00,5.21849,5.23106,5.21849,5.22853,394000000.0
2007-10-23 17:00:00,5.22883,5.23127,5.22578,5.22926,380000000.0
2007-10-23 17:30:00,5.2288,5.22992,5.22492,5.2254,415000000.0
2007-10-23 18:00:00,5.22634,5.22951,5.223,5.22879,394000000.0
2007-10-23 18:30:00,5.22898,5.22959,5.22417,5.22617,408000000.0
2007-10-23 19:00:00,5.22695,5.22862,5.2245,5.22599,409000000.0
2007-10-23 19:30:00,5.22573,5.22889,5.22528,5.22802,408000000.0
2007-10-23 20:00:00,5.22816,5.22873,5.22305,5.22577,390000000.0
2007-10-23 20:30:00,5.22614,5.22641,5.22293,5.22556,412000000.0
2007-10-23 21:00:00,5.22596,5.22596,5.222,5.222,378000000.0
2007-10-23 21:30:00,5.22322,5.22477,5.22154,5.22229,408000000.0
2007-10-23 22:00:00,5.2233,5.22381,5.21972,5.22153,411000000.0
2007-10-23 22:30:00,5.2207,5.22246,5.21949,5.22102,381000000.0
2007-10-23 23:00:00,5.22078,5.22219,5.2188,5.21925,389000000.0
2007-10-23 23:30:00,5.22122,5.2222,5.21905,5.22033,433000000.0
2007-10-24 00:00:00,5.22062,5.22327,5.21945,5.22055,386000000.0
2007-10-24 00:30:00,5.22178,5.22314,5.21906,5.22247,394000000.0
2007-10-24 01:00:00,5.22343,5.22393,5.22072,5.22347,380000000.0
2007-10-24 01:30:00,5.22315,5.22335,5.22095,5.22272,407000000.0
2007-10-24 02:00:00,5.22314,5.22442,5.22182,5.22353,419000000.0
2007-10-24 02:30:00,5.22207,5.22696,5.22184,5.22383,404000000.0
2007-10-24 03:00:00,5.22349,5.22513,5.22134,5.22242,398000000.0
2007-10-24 03:30:00,5.22294,5.2232,5.21845,5.22255,400000000.0
2007-10-24 04:00:00,5.2209,5.23,5.22019,5.2225,385000000.0
2007-10-24 04:30:00,5.22243,5.23118,5.22039,5.22098,383000000.0
2007-10-24 05:00:00,5.22181,5.23157,5.21964,5.22197,405000000.0
2007-10-24 05:30:00,5.22166,5.23139,5.22002,5.22247,424000000.0
2007-10-24 06:00:00,5.22372,5.23246,5.22088,5.22318,439000000.0
2007-10-24 06:30:00,5.22366,5.2271,5.22229,5.22385,390000000.0
2007-10-24 07:00:00,5.22581,5.22716,5.22321,5.22389,433000000.0
2007-10-24 07:30:00,5.22383,5.22669,5.22275,5.22423,367000000.0
2007-10-24 08:00:00,5.22359,5.2311,5.22198,5.22906,375000000.0
2007-10-24 08:30:00,5.22902,5.23273,5.22665,5.23174,403000000.0
2007-10-24 09:00:00,5.23214,5.24569,5.23214,5.24271,409000000.0
2007-10-24 09:30:00,5.24343,5.2475,5.23386,5.23661,446000000.0
2007-10-24 10:00:00,5.23565,5.23999,5.23362,5.23448,389000000.0
2007-10-24 10:30:00,5.23549,5.23827,5.23295,5.2364,367000000.0
2007-10-24 11:00:00,5.23607,5.23717,5.23356,5.23555,402000000.0
2007-10-24 11:30:00,5.23671,5.23671,5.22951,5.23349,380000000.0
2007-10-24 12:00:00,5.23338,5.2404,5.2331,5.2363,370000000.0
2007-10-24 12:30:00,5.23693,5.23744,5.23407,5.23677,388000000.0
2007-10-24 13:00:00,5.23606,5.24116,5.23344,5.23464,440000000.0
2007-10-24 13:30:00,5.23597,5.23717,5.23038,5.2334,356000000.0
2007-10-24 14:00:00,5.23323,5.23677,5.22836,5.22987,381000000.0
2007-10-24 14:30:00,5.22948,5.23062,5.22249,5.22425,387000000.0
2007-10-24 15:00:00,5.22326,5.22747,5.22029,5.22579,403000000.0
2007-10-24 15:30:00,5.22606,5.22707,5.22116,5.22244,412000000.0
2007-10-24 16:00:00,5.22217,5.23012,5.21853,5.22693,377000000.0
2007-10-24 16:30:00,5.22674,5.23479,5.22502,5.23326,394000000.0
2007-10-24 17:00:00,5.23429,5.24173,5.22891,5.23512,380000000.0
2007-10-24 17:30:00,5.23549,5.23794,5.22902,5.23003,415000000.0
2007-10-24 18:00:00,5.23006,5.2328,5.22587,5.22974,394000000.0
2007-10-24 18:30:00,5.2296,5.23117,5.2281,5.23069,408000000.0
2007-10-24 19:00:00,5.23006,5.23107,5.22646,5.22775,409000000.0
2007-10-24 19:30:00,5.22704,5.23062,5.22646,5.22904,408000000.0
2007-10-24 20:00:00,5.23009,5.23074,5.22494,5.22715,390000000.0
2007-10-24 20:30:00,5.22594,5.22632,5.22154,5.22225,412000000.0
2007-10-24 21:00:00,5.22208,5.224,5.21771,5.21914,378000000.0
2007-10-24 21:30:00,5.21898,5.22368,5.21808,5.22068,408000000.0
2007-10-24 22:00:00,5.22161,5.22212,5.21836,5.21995,411000000.0
2007-10-24 22:30:00,5.21902,5.22061,5.21734,5.21775,381000000.0
2007-10-24 23:00:00,5.2191,5.21945,5.21765,5.21786,389000000.0
2007-10-24 23:30:00,5.218,5.22029,5.2174,5.22025,433000000.0
2007-10-25 00:00:00,5.21982,5.22182,5.21802,5.21915,386000000.0
2007-10-25 00:30:00,5.21998,5.22178,5.219,5.22072,394000000.0
2007-10-25 01:00:00,5.22103,5.22213,5.21773,5.22088,380000000.0
2007-10-25 01:30:00,5.22099,5.22263,5.21908,5.2203,407000000.0
2007-10-25 02:00:00,5.22058,5.22386,5.2197,5.222,419000000.0
2007-10-25 02:30:00,5.22253,5.22564,5.22092,5.22489,404000000.0
2007-10-25 03:00:00,5.22471,5.22545,5.22072,5.22218,398000000.0
2007-10-25 03:30:00,5.22226,5.22293,5.21865,5.21903,400000000.0
2007-10-25 04:00:00,5.21987,5.22052,5.21786,5.21907,385000000.0
2007-10-25 04:30:00,5.21835,5.22083,5.21749,5.21951,383000000.0
2007-10-25 05:00:00,5.22012,5.22012,5.21465,5.21467,405000000.0
2007-10-25 05:30:00,5.21542,5.22162,5.21413,5.21767,424000000.0
2007-10-25 06:00:00,5.21853,5.22015,5.21717,5.21863,439000000.0
2007-10-25 06:30:00,5.21853,5.22025,5.21729,5.21942,390000000.0
2007-10-25 07:00:00,5.21904,5.22066,5.21761,5.21945,433000000.0
2007-10-25 07:30:00,5.21906,5.2256,5.21791,5.21975,367000000.0
2007-10-25 08:00:00,5.21975,5.22361,5.21836,5.21917,375000000.0
2007-10-25 08:30:00,5.21945,5.22392,5.21044,5.22029,403000000.0
2007-10-25 09:00:00,5.22028,5.22558,5.21825,5.2215,409000000.0
2007-10-25 09:30:00,5.22233,5.22435,5.218,5.2232,446000000.0
2007-10-25 10:00:00,5.22159,5.22327,5.21795,5.22251,389000000.0
2007-10-25 10:30:00,5.22289,5.22289,5.2137,5.2146,367000000.0
2007-10-25 11:00:00,5.21454,5.21752,5.21293,5.21381,402000000.0
2007-10-25 11:30:00,5.21475,5.21594,5.21176,5.21299,380000000.0
2007-10-25 12:00:00,5.21058,5.21209,5.20309,5.20503,370000000.0
2007-10-25 12:30:00,5.20377,5.20753,5.20223,5.20533,388000000.0
2007-10-25 13:00:00,5.20421,5.2068,5.20044,5.20275,440000000.0
2007-10-25 13:30:00,5.20149,5.20576,5.20149,5.20576,356000000.0
2007-10-25 14:00:00,5.20494,5.20679,5.20271,5.20483,381000000.0
2007-10-25 14:30:00,5.20291,5.20474,5.19061,5.19507,387000000.0
2007-10-25 15:00:00,5.19532,5.20026,5.19412,5.1969,403000000.0
2007-10-25 15:30:00,5.19699,5.2025,5.19663,5.20007,412000000.0
2007-10-25 16:00:00,5.2017,5.20403,5.19667,5.20207,377000000.0
2007-10-25 16:30:00,5.20384,5.2068,5.20079,5.20367,394000000.0
2007-10-25 17:00:00,5.20504,5.21164,5.2034,5.20556,380000000.0
2007-10-25 17:30:00,5.20565,5.20894,5.2039,5.20762,415000000.0
2007-10-25 18:00:00,5.20735,5.20991,5.20403,5.20403,394000000.0
2007-10-25 18:30:00,5.20587,5.20679,5.20266,5.20391,408000000.0
2007-10-25 19:00:00,5.20407,5.20935,5.20283,5.20546,409000000.0
2007-10-25 19:30:00,5.20431,5.20615,5.1973,5.19983,408000000.0
2007-10-25 20:00:00,5.20058,5.203,5.19935,5.20001,390000000.0
2007-10-25 20:30:00,5.20031,5.20138,5.19793,5.19961,412000000.0
2007-10-25 21:00:00,5.19998,5.20101,5.19789,5.19981,378000000.0
2007-10-25 21:30:00,5.19988,5.20232,5.19894,5.202,408000000.0
2007-10-25 22:00:00,5.20237,5.20237,5.19846,5.20025,411000000.0
2007-10-25 22:30:00,5.19833,5.19952,5.19686,5.19854,381000000.0
2007-10-25 23:00:00,5.19731,5.19911,5.19543,5.19543,389000000.0
2007-10-25 23:30:00,5.19766,5.20056,5.19409,5.19514,433000000.0
2007-10-26 00:00:00,5.19588,5.19972,5.1951,5.19774,386000000.0
2007-10-26 00:30:00,5.19771,5.1992,5.19523,5.19832,394000000.0
2007-10-26 01:00:00,5.19911,5.19911,5.19585,5.19711,380000000.0
2007-10-26 01:30:00,5.19727,5.20052,5.19615,5.19834,407000000.0
2007-10-26 02:00:00,5.19753,5.19891,5.19605,5.19745,419000000.0
2007-10-26 02:30:00,5.19741,5.19914,5.19506,5.19716,404000000.0
2007-10-26 03:00:00,5.19659,5.19747,5.19271,5.19511,398000000.0
2007-10-26 03:30:00,5.1948,5.19759,5.19341,5.19648,400000000.0
2007-10-26 04:00:00,5.19609,5.19992,5.19547,5.19798,385000000.0
2007-10-26 04:30:00,5.19697,5.20066,5.19522,5.19805,383000000.0
2007-10-26 05:00:00,5.19778,5.19959,5.19644,5.19731,405000000.0
2007-10-26 05:30:00,5.19802,5.19812,5.19431,5.19681,424000000.0
2007-10-26 06:00:00,5.197,5.19779,5.19512,5.19643,439000000.0
2007-10-26 06:30:00,5.1955,5.197,5.19235,5.19292,390000000.0
2007-10-26 07:00:00,5.19263,5.19433,5.19154,5.19284,433000000.0
2007-10-26 07:30:00,5.19415,5.1989,5.19104,5.19463,367000000.0
2007-10-26 08:00:00,5.19385,5.19754,5.18452,5.18531,375000000.0
2007-10-26 08:30:00,5.18458,5.18757,5.18004,5.18374,403000000.0
2007-10-26 09:00:00,5.1845,5.19036,5.18298,5.18734,409000000.0
2007-10-26 09:30:00,5.18895,5.18997,5.18295,5.18335,446000000.0
2007-10-26 10:00:00,5.18386,5.18459,5.17855,5.18169,389000000.0
2007-10-26 10:30:00,5.18098,5.18316,5.17854,5.18159,367000000.0
2007-10-26 11:00:00,5.18236,5.18631,5.18088,5.18275,402000000.0
2007-10-26 11:30:00,5.18321,5.18537,5.18138,5.18299,380000000.0
2007-10-26 12:00:00,5.18328,5.18389,5.17939,5.18136,370000000.0
2007-10-26 12:30:00,5.18165,5.18517,5.18083,5.18272,388000000.0
2007-10-26 13:00:00,5.18231,5.18657,5.17906,5.18444,440000000.0
2007-10-26 13:30:00,5.18376,5.18574,5.18123,5.18414,356000000.0
2007-10-26 14:00:00,5.1836,5.18507,5.17536,5.17582,381000000.0
2007-10-26 14:30:00,5.17644,5.17974,5.1748,5.17917,387000000.0
2007-10-26 15:00:00,5.17879,5.18326,5.17616,5.18226,403000000.0
2007-10-26 15:30:00,5.18248,5.1825,5.17866,5.18092,412000000.0
2007-10-26 16:00:00,5.18168,5.18414,5.17564,5.17642,377000000.0
2007-10-26 16:30:00,5.17685,5.17933,5.17307,5.17618,394000000.0
2007-10-26 17:00:00,5.17623,5.17749,5.17309,5.17398,380000000.0
2007-10-26 17:30:00,5.1753,5.17714,5.1726,5.17369,415000000.0
2007-10-26 18:00:00,5.17499,5.17703,5.17335,5.17613,394000000.0
2007-10-26 18:30:00,5.17571,5.17826,5.17306,5.17391,408000000.0
2007-10-26 19:00:00,5.17341,5.17742,5.17309,5.17475,409000000.0
2007-10-26 19:30:00,5.17575,5.17725,5.17421,5.17585,408000000.0
2007-10-26 20:00:00,5.1766,5.17817,5.17494,5.17627,390000000.0
2007-10-26 20:30:00,5.17608,5.17799,5.17467,5.17561,412000000.0
2007-10-26 21:00:00,5.17629,5.17645,5.17424,5.17553,378000000.0
2007-10-26 21:30:00,5.17525,5.17595,5.17284,5.17378,408000000.0
2007-10-26 22:00:00,5.17431,5.17481,5.17161,5.17239,411000000.0
2007-10-26 22:30:00,5.17248,5.17393,5.1718,5.17308,381000000.0
2007-10-29 02:00:00,5.16779,5.16933,5.16585,5.16726,407000000.0
2007-10-29 02:30:00,5.167,5.16953,5.16546,5.16847,380000000.0
2007-10-29 03:00:00,5.16685,5.16888,5.16595,5.16733,394000000.0
2007-10-29 03:30:00,5.16779,5.16834,5.16539,5.16753,386000000.0
2007-10-29 04:00:00,5.16783,5.17034,5.16575,5.16954,433000000.0
2007-10-29 04:30:00,5.17003,5.17018,5.1666,5.16736,389000000.0
2007-10-29 05:00:00,5.16795,5.16858,5.16603,5.16635,381000000.0
2007-10-29 05:30:00,5.16739,5.1678,5.16538,5.167,411000000.0
2007-10-29 06:00:00,5.16723,5.16852,5.16513,5.16627,408000000.0
2007-10-29 06:30:00,5.16738,5.16898,5.16486,5.16598,378000000.0
2007-10-29 07:00:00,5.16504,5.16629,5.16116,5.16249,412000000.0
2007-10-29 07:30:00,5.16425,5.16433,5.16106,5.16201,390000000.0
2007-10-29 08:00:00,5.16143,5.16313,5.16053,5.16085,408000000.0
2007-10-29 08:30:00,5.16115,5.16424,5.16062,5.16424,409000000.0
2007-10-29 09:00:00,5.16353,5.16767,5.16325,5.16399,408000000.0
2007-10-29 09:30:00,5.1645,5.16558,5.15735,5.16279,394000000.0
2007-10-29 10:00:00,5.16343,5.16343,5.15706,5.16102,415000000.0
2007-10-29 10:30:00,5.15952,5.16352,5.15784,5.16352,380000000.0
2007-10-29 11:00:00,5.16275,5.16926,5.16198,5.1652,394000000.0
2007-10-29 11:30:00,5.16671,5.16749,5.1638,5.1638,377000000.0
2007-10-29 12:00:00,5.16488,5.1666,5.16222,5.16481,412000000.0
2007-10-29 12:30:00,5.16611,5.16825,5.16387,5.16558,403000000.0
2007-10-29 13:00:00,5.16543,5.16644,5.16159,5.16622,387000000.0
2007-10-29 13:30:00,5.16585,5.16765,5.16387,5.16642,381000000.0
2007-10-29 14:00:00,5.16749,5.17121,5.16647,5.1691,356000000.0
2007-10-29 14:30:00,5.17014,5.17699,5.16692,5.17674,440000000.0
2007-10-29 15:00:00,5.17558,5.17654,5.17255,5.1745,388000000.0
2007-10-29 15:30:00,5.17506,5.17727,5.17198,5.17659,370000000.0
2007-10-29 16:00:00,5.17688,5.17948,5.17076,5.17151,380000000.0
2007-10-29 16:30:00,5.17123,5.17264,5.16789,5.17059,402000000.0
2007-10-29 17:00:00,5.17038,5.1711,5.1639,5.16679,367000000.0
2007-10-29 17:30:00,5.16622,5.16998,5.1652,5.16967,389000000.0
2007-10-29 18:00:00,5.16881,5.16959,5.16418,5.1654,446000000.0
2007-10-29 18:30:00,5.16599,5.167,5.16337,5.16527,409000000.0
2007-10-29 19:00:00,5.1663,5.1663,5.15955,5.16237,403000000.0
2007-10-29 19:30:00,5.16276,5.16407,5.1597,5.16185,375000000.0
2007-10-29 20:00:00,5.16305,5.1636,5.16033,5.16051,367000000.0
2007-10-29 20:30:00,5.16064,5.16378,5.16023,5.16179,433000000.0
2007-10-29 21:00:00,5.16099,5.16302,5.15969,5.16007,390000000.0
2007-10-29 21:30:00,5.15952,5.16249,5.15871,5.16103,439000000.0
2007-10-29 22:00:00,5.16056,5.16259,5.15988,5.16135,424000000.0
2007-10-29 22:30:00,5.1616,5.1621,5.15894,5.16035,405000000.0
2007-10-29 23:00:00,5.16064,5.16198,5.15932,5.16086,383000000.0
2007-10-29 23:30:00,5.16072,5.16214,5.15943,5.16191,385000000.0
2007-10-30 00:00:00,5.16253,5.16343,5.16061,5.16238,400000000.0
2007-10-30 00:30:00,5.16241,5.16386,5.16086,5.16294,398000000.0
2007-10-30 01:00:00,5.16335,5.16591,5.16166,5.16495,404000000.0
2007-10-30 01:30:00,5.16505,5.16624,5.16358,5.16448,419000000.0
2007-10-30 02:00:00,5.16343,5.16665,5.16343,5.16622,407000000.0
2007-10-30 02:30:00,5.16552,5.17448,5.16449,5.17218,380000000.0
2007-10-30 03:00:00,5.17264,5.1744,5.16679,5.17149,394000000.0
2007-10-30 03:30:00,5.17082,5.17259,5.16428,5.17057,386000000.0
2007-10-30 04:00:00,5.17136,5.17256,5.16457,5.16955,433000000.0
2007-10-30 04:30:00,5.16932,5.17067,5.16367,5.16887,389000000.0
2007-10-30 05:00:00,5.16707,5.16952,5.16337,5.1684,381000000.0
2007-10-30 05:30:00,5.1677,5.16945,5.16425,5.16692,411000000.0
2007-10-30 06:00:00,5.16722,5.16916,5.16349,5.16795,408000000.0
2007-10-30 06:30:00,5.16825,5.17326,5.16443,5.17241,378000000.0
2007-10-30 07:00:00,5.17281,5.17416,5.16339,5.16962,412000000.0
2007-10-30 07:30:00,5.16937,5.17147,5.16377,5.16886,390000000.0
2007-10-30 08:00:00,5.16957,5.17601,5.16495,5.17459,408000000.0
2007-10-30 08:30:00,5.1761,5.17811,5.17212,5.17458,409000000.0
2007-10-30 09:00:00,5.17461,5.18063,5.17191,5.17378,408000000.0
2007-10-30 09:30:00,5.17373,5.17415,5.16769,5.17095,394000000.0
2007-10-30 10:00:00,5.1717,5.17192,5.16591,5.16981,415000000.0
2007-10-30 10:30:00,5.1696,5.17108,5.16466,5.16822,380000000.0
2007-10-30 11:00:00,5.16786,5.17479,5.16677,5.17272,394000000.0
2007-10-30 11:30:00,5.17295,5.17555,5.1708,5.17379,377000000.0
2007-10-30 12:00:00,5.17301,5.17413,5.17146,5.17339,412000000.0
2007-10-30 12:30:00,5.17309,5.17423,5.17142,5.17265,403000000.0
2007-10-30 13:00:00,5.17212,5.17423,5.16691,5.16855,387000000.0
2007-10-30 13:30:00,5.16902,5.17537,5.16783,5.17269,381000000.0
2007-10-30 14:00:00,5.17422,5.17588,5.17159,5.17213,356000000.0
2007-10-30 14:30:00,5.17308,5.17329,5.1678,5.17078,440000000.0
2007-10-30 15:00:00,5.17073,5.1709,5.16652,5.16727,388000000.0
2007-10-30 15:30:00,5.16777,5.17022,5.16652,5.16825,370000000.0
2007-10-30 16:00:00,5.16666,5.16666,5.16014,5.16216,380000000.0
2007-10-30 16:30:00,5.16303,5.1632,5.15714,5.16252,402000000.0
2007-10-30 17:00:00,5.16296,5.1634,5.15914,5.16072,367000000.0
2007-10-30 17:30:00,5.16035,5.16331,5.15786,5.16216,389000000.0
2007-10-30 18:00:00,5.16276,5.16416,5.16144,5.16399,446000000.0
2007-10-30 18:30:00,5.164,5.16479,5.16043,5.16161,409000000.0
2007-10-30 19:00:00,5.16079,5.16352,5.15763,5.15915,403000000.0
2007-10-30 19:30:00,5.16084,5.16097,5.15743,5.15823,375000000.0
2007-10-30 20:00:00,5.15929,5.16222,5.15797,5.16206,367000000.0
2007-10-30 20:30:00,5.16142,5.16251,5.15749,5.15894,433000000.0
2007-10-30 21:00:00,5.15905,5.15966,5.15543,5.15788,390000000.0
2007-10-30 21:30:00,5.15773,5.1582,5.15453,5.15722,439000000.0
2007-10-30 22:00:00,5.15766,5.15947,5.1564,5.1564,424000000.0
2007-10-30 22:30:00,5.15721,5.15908,5.15588,5.15775,405000000.0
2007-10-30 23:00:00,5.15865,5.16062,5.15733,5.16013,383000000.0
2007-10-30 23:30:00,5.15925,5.15991,5.1546,5.15513,385000000.0
2007-10-31 00:00:00,5.15496,5.15829,5.15462,5.15552,400000000.0
2007-10-31 00:30:00,5.15566,5.15829,5.15467,5.15585,398000000.0
2007-10-31 01:00:00,5.15658,5.15825,5.15524,5.15635,404000000.0
2007-10-31 01:30:00,5.15616,5.15796,5.15531,5.1568,419000000.0
2007-10-31 02:00:00,5.155,5.15791,5.15487,5.15727,407000000.0
2007-10-31 02:30:00,5.1573,5.15879,5.15637,5.15723,380000000.0
2007-10-31 03:00:00,5.15746,5.1585,5.15633,5.15724,394000000.0
2007-10-31 03:30:00,5.15733,5.15878,5.15606,5.15749,386000000.0
2007-10-31 04:00:00,5.15765,5.15878,5.15513,5.15712,433000000.0
2007-10-31 04:30:00,5.15667,5.1577,5.15497,5.15625,389000000.0
2007-10-31 05:00:00,5.15599,5.15785,5.15507,5.15507,381000000.0
2007-10-31 05:30:00,5.15476,5.15701,5.15258,5.15538,411000000.0
2007-10-31 06:00:00,5.15638,5.15732,5.15402,5.156,408000000.0
2007-10-31 06:30:00,5.15575,5.15815,5.15501,5.15717,378000000.0
2007-10-31 07:00:00,5.1586,5.15898,5.15654,5.15786,412000000.0
2007-10-31 07:30:00,5.15752,5.15828,5.15439,5.15439,390000000.0
2007-10-31 08:00:00,5.15473,5.16013,5.15073,5.15764,408000000.0
2007-10-31 08:30:00,5.15697,5.16155,5.15395,5.15715,409000000.0
2007-10-31 09:00:00,5.1569,5.15736,5.14629,5.14925,408000000.0
2007-10-31 09:30:00,5.14974,5.15408,5.14843,5.15228,394000000.0
2007-10-31 10:00:00,5.15055,5.15621,5.15055,5.15462,415000000.0
2007-10-31 10:30:00,5.15321,5.15606,5.15172,5.15325,380000000.0
2007-10-31 11:00:00,5.15391,5.15955,5.15295,5.15612,394000000.0
2007-10-31 11:30:00,5.15541,5.16141,5.15439,5.15933,377000000.0
2007-10-31 12:00:00,5.15995,5.16047,5.15119,5.15234,412000000.0
2007-10-31 12:30:00,5.15303,5.155,5.15111,5.15464,403000000.0
2007-10-31 13:00:00,5.15429,5.15472,5.14952,5.15153,387000000.0
2007-10-31 13:30:00,5.15257,5.15257,5.14863,5.14956,381000000.0
2007-10-31 14:00:00,5.15024,5.15565,5.14898,5.15263,356000000.0
2007-10-31 14:30:00,5.1537,5.1632,5.15254,5.15714,440000000.0
2007-10-31 15:00:00,5.158,5.15849,5.1501,5.15343,388000000.0
2007-10-31 15:30:00,5.15404,5.15618,5.15092,5.15401,370000000.0
2007-10-31 16:00:00,5.15321,5.15424,5.15044,5.15118,380000000.0
2007-10-31 16:30:00,5.15065,5.15396,5.15065,5.15181,402000000.0
2007-10-31 17:00:00,5.153,5.15488,5.15097,5.15192,367000000.0
2007-10-31 17:30:00,5.15276,5.15934,5.1457,5.14671,389000000.0
2007-10-31 18:00:00,5.1467,5.15046,5.14291,5.14637,446000000.0
2007-10-31 18:30:00,5.14627,5.15003,5.14469,5.14945,409000000.0
2007-10-31 19:00:00,5.14983,5.15009,5.14339,5.14545,403000000.0
2007-10-31 19:30:00,5.14491,5.14712,5.14362,5.14593,375000000.0
2007-10-31 20:00:00,5.14626,5.15868,5.14397,5.1496,367000000.0
2007-10-31 20:30:00,5.14998,5.15095,5.13298,5.13298,433000000.0
2007-10-31 21:00:00,5.13292,5.14813,5.13225,5.14271,390000000.0
2007-10-31 21:30:00,5.14325,5.14393,5.13514,5.1387,439000000.0
2007-10-31 22:00:00,5.13853,5.14246,5.13709,5.13778,424000000.0
2007-10-31 22:30:00,5.13833,5.14076,5.13748,5.13888,405000000.0
2007-10-31 23:00:00,5.13882,5.14128,5.13763,5.14024,383000000.0
2007-10-31 23:30:00,5.1405,5.14249,5.13886,5.14009,385000000.0
2007-11-01 00:00:00,5.14001,5.14303,5.13904,5.14193,400000000.0
2007-11-01 00:30:00,5.14232,5.14431,5.14067,5.14345,398000000.0
2007-11-01 01:00:00,5.1441,5.14626,5.14169,5.14403,404000000.0
2007-11-01 01:30:00,5.14431,5.14518,5.14202,5.14417,419000000.0
2007-11-01 02:00:00,5.14436,5.14606,5.1409,5.14401,407000000.0
2007-11-01 02:30:00,5.14358,5.14555,5.1418,5.14402,380000000.0
2007-11-01 03:00:00,5.14424,5.14741,5.14315,5.14736,394000000.0
2007-11-01 03:30:00,5.14617,5.14908,5.14524,5.14815,386000000.0
2007-11-01 04:00:00,5.14842,5.14907,5.14394,5.14642,433000000.0
2007-11-01 04:30:00,5.14642,5.14864,5.14499,5.14697,389000000.0
2007-11-01 05:00:00,5.14641,5.14806,5.14548,5.14576,381000000.0
2007-11-01 05:30:00,5.14635,5.14797,5.14414,5.14635,411000000.0
2007-11-01 06:00:00,5.14608,5.14758,5.14454,5.14588,408000000.0
2007-11-01 06:30:00,5.14634,5.14837,5.14451,5.14772,378000000.0
2007-11-01 07:00:00,5.14802,5.14926,5.14464,5.14523,412000000.0
2007-11-01 07:30:00,5.14552,5.14645,5.14222,5.1445,390000000.0
2007-11-01 08:00:00,5.14426,5.14857,5.14206,5.14342,408000000.0
2007-11-01 08:30:00,5.14367,5.14938,5.14095,5.14517,409000000.0
2007-11-01 09:00:00,5.14481,5.14953,5.14155,5.14394,408000000.0
2007-11-01 09:30:00,5.14429,5.14808,5.14242,5.14759,394000000.0
2007-11-01 10:00:00,5.1465,5.15995,5.14645,5.15644,415000000.0
2007-11-01 10:30:00,5.15576,5.16363,5.15391,5.15846,380000000.0
2007-11-01 11:00:00,5.15957,5.16125,5.15608,5.16069,394000000.0
2007-11-01 11:30:00,5.1615,5.1638,5.15642,5.15781,377000000.0
2007-11-01 12:00:00,5.15844,5.1595,5.15522,5.15572,412000000.0
2007-11-01 12:30:00,5.15529,5.16145,5.15469,5.16075,403000000.0
2007-11-01 13:00:00,5.16152,5.16732,5.15969,5.16303,387000000.0
2007-11-01 13:30:00,5.16307,5.16307,5.15921,5.16093,381000000.0
2007-11-01 14:00:00,5.16178,5.16265,5.15566,5.15815,356000000.0
2007-11-01 14:30:00,5.1581,5.16436,5.15649,5.16164,440000000.0
2007-11-01 15:00:00,5.16013,5.1634,5.15889,5.16188,388000000.0
2007-11-01 15:30:00,5.1592,5.16696,5.15864,5.16256,370000000.0
2007-11-01 16:00:00,5.16288,5.16877,5.16145,5.16391,380000000.0
2007-11-01 16:30:00,5.16737,5.1676,5.15996,5.16013,402000000.0
2007-11-01 17:00:00,5.16067,5.16531,5.15855,5.16001,367000000.0
2007-11-01 17:30:00,5.15928,5.16322,5.15668,5.15741,389000000.0
2007-11-01 18:00:00,5.15748,5.15955,5.14516,5.14761,446000000.0
2007-11-01 18:30:00,5.14849,5.15017,5.14137,5.14712,409000000.0
2007-11-01 19:00:00,5.14749,5.15102,5.14432,5.14972,403000000.0
2007-11-01 19:30:00,5.1484,5.1561,5.1482,5.15486,375000000.0
2007-11-01 20:00:00,5.15561,5.15649,5.15004,5.15078,367000000.0
2007-11-01 20:30:00,5.15165,5.15225,5.14591,5.14826,433000000.0
2007-11-01 21:00:00,5.14771,5.15274,5.14679,5.15208,390000000.0
2007-11-01 21:30:00,5.15161,5.15837,5.1496,5.15671,439000000.0
2007-11-01 22:00:00,5.15714,5.16127,5.15518,5.15989,424000000.0
2007-11-01 22:30:00,5.16058,5.16209,5.15847,5.16025,405000000.0
2007-11-01 23:00:00,5.16065,5.16413,5.15955,5.16249,383000000.0
2007-11-01 23:30:00,5.16353,5.16381,5.15879,5.16227,385000000.0
2007-11-02 00:00:00,5.16134,5.1625,5.15725,5.15921,400000000.0
2007-11-02 00:30:00,5.15916,5.16254,5.15877,5.15936,398000000.0
2007-11-02 01:00:00,5.15985,5.16124,5.1556,5.15894,404000000.0
2007-11-02 01:30:00,5.15852,5.16188,5.15691,5.15978,419000000.0
2007-11-02 02:00:00,5.15982,5.16013,5.15555,5.15635,407000000.0
2007-11-02 02:30:00,5.15694,5.1595,5.15529,5.15858,380000000.0
2007-11-02 03:00:00,5.15852,5.1606,5.15744,5.15962,394000000.0
2007-11-02 03:30:00,5.15841,5.16123,5.15681,5.15719,386000000.0
2007-11-02 04:00:00,5.15758,5.15984,5.15675,5.15761,433000000.0
2007-11-02 04:30:00,5.15702,5.15832,5.15472,5.15602,389000000.0
2007-11-02 05:00:00,5.15647,5.15691,5.15184,5.15296,381000000.0
2007-11-02 05:30:00,5.15336,5.15502,5.15139,5.15236,411000000.0
2007-11-02 06:00:00,5.15311,5.15395,5.15138,5.15227,408000000.0
2007-11-02 06:30:00,5.15313,5.15465,5.15107,5.15264,378000000.0
2007-11-02 07:00:00,5.15258,5.15917,5.14996,5.15818,412000000.0
2007-11-02 07:30:00,5.15883,5.15949,5.15453,5.15661,390000000.0
2007-11-02 08:00:00,5.15656,5.16188,5.15478,5.15567,408000000.0
2007-11-02 08:30:00,5.15634,5.15994,5.14923,5.14923,409000000.0
2007-11-02 09:00:00,5.15029,5.15119,5.14376,5.14607,408000000.0
2007-11-02 09:30:00,5.14483,5.14693,5.14218,5.14432,394000000.0
2007-11-02 10:00:00,5.14542,5.14633,5.14196,5.14469,415000000.0
2007-11-02 10:30:00,5.14538,5.14787,5.14144,5.14274,380000000.0
2007-11-02 11:00:00,5.14384,5.14657,5.13788,5.14084,394000000.0
2007-11-02 11:30:00,5.14086,5.14283,5.13881,5.14172,377000000.0
2007-11-02 12:00:00,5.14138,5.14247,5.13947,5.1412,412000000.0
2007-11-02 12:30:00,5.14081,5.14514,5.13992,5.14124,403000000.0
2007-11-02 13:00:00,5.14226,5.14379,5.13741,5.1426,387000000.0
2007-11-02 13:30:00,5.14104,5.14303,5.13782,5.13863,381000000.0
2007-11-02 14:00:00,5.13796,5.14111,5.13668,5.13938,356000000.0
2007-11-02 14:30:00,5.13971,5.14938,5.12775,5.14005,440000000.0
2007-11-02 15:00:00,5.14162,5.14468,5.13366,5.13961,388000000.0
2007-11-02 15:30:00,5.14054,5.14478,5.13891,5.14264,370000000.0
2007-11-02 16:00:00,5.14305,5.14591,5.13833,5.13885,380000000.0
2007-11-02 16:30:00,5.13852,5.14555,5.13559,5.14219,402000000.0
2007-11-02 17:00:00,5.13835,5.14284,5.13583,5.13878,367000000.0
2007-11-02 17:30:00,5.13906,5.14155,5.1361,5.14103,389000000.0
2007-11-02 18:00:00,5.14066,5.14193,5.13596,5.13616,446000000.0
2007-11-02 18:30:00,5.13511,5.14019,5.12731,5.12934,409000000.0
2007-11-02 19:00:00,5.1283,5.13827,5.12503,5.12763,403000000.0
2007-11-02 19:30:00,5.12799,5.13021,5.12456,5.12801,375000000.0
2007-11-02 20:00:00,5.12768,5.13221,5.12626,5.1308,367000000.0
2007-11-02 20:30:00,5.1308,5.13467,5.12958,5.1345,433000000.0
2007-11-02 21:00:00,5.13464,5.13464,5.12886,5.13075,390000000.0
2007-11-02 21:30:00,5.12987,5.13106,5.12649,5.12881,439000000.0
2007-11-02 22:00:00,5.12875,5.13032,5.12514,5.12952,424000000.0
2007-11-02 22:30:00,5.12875,5.13361,5.12825,5.13205,405000000.0
2007-11-05 02:00:00,5.13269,5.13648,5.13087,5.13213,407000000.0
2007-11-05 02:30:00,5.1319,5.13423,5.13057,5.1317,380000000.0
2007-11-05 03:00:00,5.13313,5.13326,5.12936,5.13096,394000000.0
2007-11-05 03:30:00,5.13134,5.13403,5.13008,5.13276,386000000.0
2007-11-05 04:00:00,5.13299,5.13308,5.12933,5.13168,433000000.0
2007-11-05 04:30:00,5.13132,5.13572,5.13117,5.13568,389000000.0
2007-11-05 05:00:00,5.1348,5.14147,5.13437,5.13764,381000000.0
2007-11-05 05:30:00,5.13768,5.13928,5.1358,5.13749,411000000.0
2007-11-05 06:00:00,5.13743,5.13899,5.13391,5.13783,408000000.0
2007-11-05 06:30:00,5.13799,5.13806,5.13537,5.13724,378000000.0
2007-11-05 07:00:00,5.13647,5.14097,5.13533,5.1407,412000000.0
2007-11-05 07:30:00,5.14007,5.1406,5.1356,5.13768,390000000.0
2007-11-05 08:00:00,5.13852,5.14065,5.13671,5.13926,408000000.0
2007-11-05 08:30:00,5.13961,5.14016,5.13546,5.1389,409000000.0
2007-11-05 09:00:00,5.1382,5.14394,5.13789,5.1427,408000000.0
2007-11-05 09:30:00,5.14168,5.1433,5.1291,5.13814,394000000.0
2007-11-05 10:00:00,5.13873,5.1502,5.13775,5.14935,415000000.0
2007-11-05 10:30:00,5.14963,5.14963,5.14245,5.14419,380000000.0
2007-11-05 11:00:00,5.14388,5.14707,5.13745,5.14386,394000000.0
2007-11-05 11:30:00,5.14463,5.14889,5.13758,5.14464,377000000.0
2007-11-05 12:00:00,5.14469,5.14791,5.14303,5.14705,412000000.0
2007-11-05 12:30:00,5.14834,5.15458,5.14575,5.15028,403000000.0
2007-11-05 13:00:00,5.15135,5.15464,5.14749,5.14931,387000000.0
2007-11-05 13:30:00,5.14996,5.1506,5.14336,5.14584,381000000.0
2007-11-05 14:00:00,5.14598,5.14778,5.14387,5.14611,356000000.0
2007-11-05 14:30:00,5.1465,5.14766,5.14289,5.14453,440000000.0
2007-11-05 15:00:00,5.14295,5.14484,5.13761,5.14337,388000000.0
2007-11-05 15:30:00,5.14183,5.14585,5.14075,5.14378,370000000.0
2007-11-05 16:00:00,5.14328,5.14508,5.14063,5.14185,380000000.0
2007-11-05 16:30:00,5.14343,5.144,5.13893,5.14188,402000000.0
2007-11-05 17:00:00,5.1426,5.1451,5.1395,5.14306,367000000.0
2007-11-05 17:30:00,5.14453,5.14584,5.14211,5.14453,389000000.0
2007-11-05 18:00:00,5.14579,5.1497,5.14364,5.14884,446000000.0
2007-11-05 18:30:00,5.14846,5.14911,5.14389,5.1461,409000000.0
2007-11-05 19:00:00,5.14609,5.14638,5.14251,5.14323,403000000.0
2007-11-05 19:30:00,5.14323,5.14551,5.14084,5.14139,375000000.0
2007-11-05 20:00:00,5.14176,5.1454,5.14054,5.14484,367000000.0
2007-11-05 20:30:00,5.14525,5.14796,5.14332,5.14606,433000000.0
2007-11-05 21:00:00,5.1464,5.14777,5.14441,5.14628,390000000.0
2007-11-05 21:30:00,5.1463,5.14739,5.14445,5.14636,439000000.0
2007-11-05 22:00:00,5.14599,5.14694,5.14016,5.14283,424000000.0
2007-11-05 22:30:00,5.14443,5.14627,5.14262,5.14451,405000000.0
2007-11-05 23:00:00,5.14467,5.14848,5.14365,5.14618,383000000.0
2007-11-05 23:30:00,5.14727,5.14941,5.14513,5.14536,385000000.0
2007-11-06 00:00:00,5.14452,5.14689,5.14105,5.1428,400000000.0
2007-11-06 00:30:00,5.14315,5.14481,5.14206,5.14333,398000000.0
2007-11-06 01:00:00,5.14402,5.14537,5.14246,5.14353,404000000.0
2007-11-06 01:30:00,5.14418,5.14442,5.14087,5.14233,419000000.0
2007-11-06 02:00:00,5.14173,5.1436,5.14055,5.14122,407000000.0
2007-11-06 02:30:00,5.14144,5.14257,5.13943,5.14027,380000000.0
2007-11-06 03:00:00,5.14079,5.14481,5.13962,5.14304,394000000.0
2007-11-06 03:30:00,5.14369,5.14564,5.14199,5.14266,386000000.0
2007-11-06 04:00:00,5.14322,5.14452,5.14201,5.14436,433000000.0
2007-11-06 04:30:00,5.14289,5.1442,5.14113,5.14225,389000000.0
2007-11-06 05:00:00,5.14192,5.14417,5.14131,5.14312,381000000.0
2007-11-06 05:30:00,5.14215,5.1444,5.13978,5.14075,411000000.0
2007-11-06 06:00:00,5.14021,5.14277,5.14018,5.14233,408000000.0
2007-11-06 06:30:00,5.14247,5.14294,5.13974,5.14069,378000000.0
2007-11-06 07:00:00,5.14021,5.14138,5.13595,5.13822,412000000.0
2007-11-06 07:30:00,5.13776,5.13935,5.13408,5.13576,390000000.0
2007-11-06 08:00:00,5.13567,5.13691,5.13158,5.1331,408000000.0
2007-11-06 08:30:00,5.13416,5.14014,5.1286,5.13178,409000000.0
2007-11-06 09:00:00,5.13006,5.13409,5.12954,5.13249,408000000.0
2007-11-06 09:30:00,5.13041,5.13262,5.12402,5.12768,394000000.0
2007-11-06 10:00:00,5.1285,5.12957,5.12381,5.12857,415000000.0
2007-11-06 10:30:00,5.12675,5.12949,5.12471,5.12915,380000000.0
2007-11-06 11:00:00,5.12861,5.12965,5.12327,5.12471,394000000.0
2007-11-06 11:30:00,5.12623,5.12798,5.12334,5.12467,377000000.0
2007-11-06 12:00:00,5.12544,5.12773,5.12371,5.12725,412000000.0
2007-11-06 12:30:00,5.12659,5.12928,5.1248,5.12759,403000000.0
2007-11-06 13:00:00,5.1288,5.12888,5.11906,5.12024,387000000.0
2007-11-06 13:30:00,5.11967,5.12148,5.11506,5.11986,381000000.0
2007-11-06 14:00:00,5.11821,5.11955,5.11668,5.11908,356000000.0
2007-11-06 14:30:00,5.11934,5.12166,5.11682,5.12119,440000000.0
2007-11-06 15:00:00,5.1212,5.12236,5.11688,5.11861,388000000.0
2007-11-06 15:30:00,5.11985,5.12026,5.11261,5.11365,370000000.0
2007-11-06 16:00:00,5.11387,5.11554,5.10936,5.11116,380000000.0
2007-11-06 16:30:00,5.11178,5.11454,5.10989,5.11389,402000000.0
2007-11-06 17:00:00,5.11408,5.1153,5.1108,5.11491,367000000.0
2007-11-06 17:30:00,5.11531,5.11787,5.1135,5.11613,389000000.0
2007-11-06 18:00:00,5.11657,5.11664,5.11201,5.1144,446000000.0
2007-11-06 18:30:00,5.11433,5.11723,5.11266,5.11571,409000000.0
2007-11-06 19:00:00,5.11506,5.11633,5.11316,5.11534,403000000.0
2007-11-06 19:30:00,5.11516,5.1175,5.11408,5.11583,375000000.0
2007-11-06 20:00:00,5.11672,5.1172,5.11442,5.1153,367000000.0
2007-11-06 20:30:00,5.11433,5.11642,5.11241,5.115,433000000.0
2007-11-06 21:00:00,5.11582,5.11652,5.11294,5.1146,390000000.0
2007-11-06 21:30:00,5.11454,5.11644,5.11272,5.11532,439000000.0
2007-11-06 22:00:00,5.11557,5.11763,5.1138,5.11516,424000000.0
2007-11-06 22:30:00,5.11488,5.11713,5.11397,5.11397,405000000.0
2007-11-06 23:00:00,5.11479,5.11574,5.11338,5.11435,383000000.0
2007-11-06 23:30:00,5.11438,5.11596,5.1125,5.11439,385000000.0
2007-11-07 00:00:00,5.11435,5.11464,5.11082,5.11144,400000000.0
2007-11-07 00:30:00,5.11186,5.11243,5.10924,5.11047,398000000.0
2007-11-07 01:00:00,5.11063,5.11499,5.11042,5.11198,404000000.0
2007-11-07 01:30:00,5.11258,5.11452,5.11087,5.11098,419000000.0
2007-11-07 02:00:00,5.11258,5.11513,5.11157,5.1142,407000000.0
2007-11-07 02:30:00,5.11353,5.11544,5.1119,5.11482,380000000.0
2007-11-07 03:00:00,5.11424,5.11566,5.11276,5.11425,394000000.0
2007-11-07 03:30:00,5.11397,5.115,5.11231,5.11397,386000000.0
2007-11-07 04:00:00,5.11467,5.11467,5.07844,5.0807,433000000.0
2007-11-07 04:30:00,5.0795,5.09628,5.07709,5.09264,389000000.0
2007-11-07 05:00:00,5.09378,5.09613,5.08547,5.08877,381000000.0
2007-11-07 05:30:00,5.08865,5.09085,5.08456,5.08945,411000000.0
2007-11-07 06:00:00,5.08829,5.08953,5.08263,5.08569,408000000.0
2007-11-07 06:30:00,5.08516,5.0878,5.08282,5.08685,378000000.0
2007-11-07 07:00:00,5.08653,5.08664,5.07907,5.08027,412000000.0
2007-11-07 07:30:00,5.08108,5.08608,5.07882,5.082,390000000.0
2007-11-07 08:00:00,5.08256,5.08625,5.08167,5.0857,408000000.0
2007-11-07 08:30:00,5.08509,5.087,5.08202,5.087,409000000.0
2007-11-07 09:00:00,5.08588,5.09139,5.08319,5.09004,408000000.0
2007-11-07 09:30:00,5.08947,5.09368,5.08653,5.08876,394000000.0
2007-11-07 10:00:00,5.08898,5.09355,5.08638,5.09163,415000000.0
2007-11-07 10:30:00,5.09146,5.09183,5.08027,5.08164,380000000.0
2007-11-07 11:00:00,5.08152,5.0826,5.06277,5.06711,394000000.0
2007-11-07 11:30:00,5.06764,5.07112,5.06506,5.06744,377000000.0
2007-11-07 12:00:00,5.06742,5.07357,5.06442,5.07075,412000000.0
2007-11-07 12:30:00,5.07104,5.07617,5.07091,5.07475,403000000.0
2007-11-07 13:00:00,5.07535,5.07675,5.069,5.07097,387000000.0
2007-11-07 13:30:00,5.07044,5.07258,5.06752,5.07149,381000000.0
2007-11-07 14:00:00,5.07138,5.0788,5.07114,5.07676,356000000.0
2007-11-07 14:30:00,5.07574,5.07761,5.06397,5.06643,440000000.0
2007-11-07 15:00:00,5.06711,5.06711,5.05518,5.06294,388000000.0
2007-11-07 15:30:00,5.0643,5.06686,5.05909,5.06372,370000000.0
2007-11-07 16:00:00,5.06491,5.07193,5.06242,5.07072,380000000.0
2007-11-07 16:30:00,5.06984,5.0741,5.06772,5.07069,402000000.0
2007-11-07 17:00:00,5.0711,5.07499,5.06872,5.07371,367000000.0
2007-11-07 17:30:00,5.07506,5.07809,5.0705,5.07737,389000000.0
2007-11-07 18:00:00,5.07656,5.0797,5.07277,5.07516,446000000.0
2007-11-07 18:30:00,5.07608,5.08213,5.07421,5.07591,409000000.0
2007-11-07 19:00:00,5.07595,5.0798,5.07477,5.07596,403000000.0
2007-11-07 19:30:00,5.07645,5.0809,5.07586,5.0794,375000000.0
2007-11-07 20:00:00,5.07992,5.08004,5.07483,5.07636,367000000.0
2007-11-07 20:30:00,5.07593,5.07746,5.07102,5.0738,433000000.0
2007-11-07 21:00:00,5.07266,5.07593,5.07197,5.07488,390000000.0
2007-11-07 21:30:00,5.07403,5.07692,5.07351,5.07533,439000000.0
2007-11-07 22:00:00,5.07592,5.08963,5.07463,5.08622,424000000.0
2007-11-07 22:30:00,5.08524,5.09116,5.0842,5.08781,405000000.0
2007-11-07 23:00:00,5.08695,5.08741,5.08217,5.0839,383000000.0
2007-11-07 23:30:00,5.0837,5.0873,5.08365,5.08629,385000000.0
2007-11-08 00:00:00,5.08609,5.09134,5.08499,5.09078,400000000.0
2007-11-08 00:30:00,5.09138,5.09366,5.08576,5.08757,398000000.0
2007-11-08 01:00:00,5.08904,5.09126,5.08744,5.088,404000000.0
2007-11-08 01:30:00,5.0879,5.09221,5.08585,5.09052,419000000.0
2007-11-08 02:00:00,5.09228,5.09246,5.08542,5.08837,407000000.0
2007-11-08 02:30:00,5.08947,5.08976,5.07818,5.08138,380000000.0
2007-11-08 03:00:00,5.08082,5.08311,5.07472,5.07579,394000000.0
2007-11-08 03:30:00,5.07557,5.08205,5.07557,5.08116,386000000.0
2007-11-08 04:00:00,5.08121,5.0886,5.08038,5.08723,433000000.0
2007-11-08 04:30:00,5.0867,5.08875,5.08334,5.08334,389000000.0
2007-11-08 05:00:00,5.08488,5.08627,5.08206,5.08467,381000000.0
2007-11-08 05:30:00,5.08505,5.08755,5.08204,5.08691,411000000.0
2007-11-08 06:00:00,5.08654,5.08857,5.08385,5.08762,408000000.0
2007-11-08 06:30:00,5.08657,5.08973,5.08578,5.08661,378000000.0
2007-11-08 07:00:00,5.08697,5.08852,5.08526,5.08662,412000000.0
2007-11-08 07:30:00,5.08709,5.08922,5.08389,5.08813,390000000.0
2007-11-08 08:00:00,5.08906,5.09038,5.08465,5.08635,408000000.0
2007-11-08 08:30:00,5.08456,5.08786,5.07481,5.08592,409000000.0
2007-11-08 09:00:00,5.08608,5.09068,5.07778,5.08151,408000000.0
2007-11-08 09:30:00,5.08232,5.08262,5.07307,5.07809,394000000.0
2007-11-08 10:00:00,5.07854,5.08038,5.07447,5.0775,415000000.0
2007-11-08 10:30:00,5.07904,5.07988,5.07435,5.07511,380000000.0
2007-11-08 11:00:00,5.07628,5.08199,5.07471,5.08108,394000000.0
2007-11-08 11:30:00,5.07962,5.08044,5.07474,5.0767,377000000.0
2007-11-08 12:00:00,5.07604,5.07748,5.07333,5.07654,412000000.0
2007-11-08 12:30:00,5.07655,5.07794,5.0714,5.0741,403000000.0
2007-11-08 13:00:00,5.07436,5.07838,5.07272,5.07774,387000000.0
2007-11-08 13:30:00,5.0779,5.0779,5.07447,5.07712,381000000.0
2007-11-08 14:00:00,5.07651,5.08329,5.07513,5.08006,356000000.0
2007-11-08 14:30:00,5.08045,5.08241,5.07834,5.07953,440000000.0
2007-11-08 15:00:00,5.0797,5.08032,5.07371,5.0793,388000000.0
2007-11-08 15:30:00,5.07906,5.0829,5.07586,5.08046,370000000.0
2007-11-08 16:00:00,5.08087,5.08155,5.07359,5.07632,380000000.0
2007-11-08 16:30:00,5.07758,5.07999,5.075,5.07535,402000000.0
2007-11-08 17:00:00,5.07557,5.076,5.0639,5.06858,367000000.0
2007-11-08 17:30:00,5.06719,5.06889,5.06512,5.06811,389000000.0
2007-11-08 18:00:00,5.06803,5.06944,5.06412,5.0671,446000000.0
2007-11-08 18:30:00,5.06682,5.06889,5.06538,5.0687,409000000.0
2007-11-08 19:00:00,5.06817,5.07693,5.06716,5.07181,403000000.0
2007-11-08 19:30:00,5.07117,5.07487,5.06843,5.07075,375000000.0
2007-11-08 20:00:00,5.07016,5.07444,5.06759,5.06864,367000000.0
2007-11-08 20:30:00,5.06763,5.07094,5.06714,5.06755,433000000.0
2007-11-08 21:00:00,5.06805,5.07373,5.0663,5.07354,390000000.0
2007-11-08 21:30:00,5.07305,5.08116,5.0723,5.07634,439000000.0
2007-11-08 22:00:00,5.07523,5.0782,5.07195,5.07456,424000000.0
2007-11-08 22:30:00,5.07378,5.07587,5.06978,5.0715,405000000.0
2007-11-08 23:00:00,5.07073,5.07451,5.07073,5.07344,383000000.0
2007-11-08 23:30:00,5.07317,5.07528,5.07104,5.07321,385000000.0
2007-11-09 00:00:00,5.07185,5.07362,5.06982,5.07133,400000000.0
2007-11-09 00:30:00,5.07089,5.07362,5.07042,5.07246,398000000.0
2007-11-09 01:00:00,5.07251,5.07403,5.07109,5.07158,404000000.0
2007-11-09 01:30:00,5.07325,5.07326,5.06999,5.07173,419000000.0
2007-11-09 02:00:00,5.07094,5.07235,5.0642,5.06567,407000000.0
2007-11-09 02:30:00,5.06528,5.06747,5.06375,5.06509,380000000.0
2007-11-09 03:00:00,5.06525,5.06689,5.05482,5.05577,394000000.0
2007-11-09 03:30:00,5.05532,5.06358,5.05176,5.0589,386000000.0
2007-11-09 04:00:00,5.05927,5.06721,5.05781,5.06601,433000000.0
2007-11-09 04:30:00,5.06481,5.06673,5.06044,5.06205,389000000.0
2007-11-09 05:00:00,5.06191,5.06534,5.05866,5.05927,381000000.0
2007-11-09 05:30:00,5.05983,5.06046,5.05146,5.0553,411000000.0
2007-11-09 06:00:00,5.05619,5.05851,5.05415,5.05708,408000000.0
2007-11-09 06:30:00,5.0567,5.05934,5.05343,5.05762,378000000.0
2007-11-09 07:00:00,5.05783,5.05904,5.05378,5.05443,412000000.0
2007-11-09 07:30:00,5.05429,5.05821,5.05429,5.05711,390000000.0
2007-11-09 08:00:00,5.05689,5.05848,5.05341,5.05848,408000000.0
2007-11-09 08:30:00,5.05792,5.06267,5.05641,5.06008,409000000.0
2007-11-09 09:00:00,5.05894,5.06023,5.05627,5.05936,408000000.0
2007-11-09 09:30:00,5.05875,5.06712,5.05725,5.06225,394000000.0
2007-11-09 10:00:00,5.06252,5.07199,5.06245,5.07084,415000000.0
2007-11-09 10:30:00,5.07023,5.07148,5.06401,5.06573,380000000.0
2007-11-09 11:00:00,5.06449,5.06732,5.0606,5.06552,394000000.0
2007-11-09 11:30:00,5.06407,5.06556,5.0557,5.05947,377000000.0
2007-11-09 12:00:00,5.05987,5.06038,5.04695,5.05329,412000000.0
2007-11-09 12:30:00,5.05397,5.06858,5.05259,5.06258,403000000.0
2007-11-09 13:00:00,5.06322,5.06748,5.05902,5.06626,387000000.0
2007-11-09 13:30:00,5.06757,5.07627,5.06597,5.06966,381000000.0
2007-11-09 14:00:00,5.07047,5.07684,5.06767,5.06882,356000000.0
2007-11-09 14:30:00,5.0696,5.07337,5.06527,5.071,440000000.0
2007-11-09 15:00:00,5.07246,5.07366,5.06774,5.0693,388000000.0
2007-11-09 15:30:00,5.07014,5.07589,5.06933,5.07334,370000000.0
2007-11-09 16:00:00,5.07293,5.07405,5.0659,5.06718,380000000.0
2007-11-09 16:30:00,5.06678,5.07358,5.06485,5.06947,402000000.0
2007-11-09 17:00:00,5.07219,5.0766,5.06838,5.07222,367000000.0
2007-11-09 17:30:00,5.07228,5.07489,5.0688,5.0711,389000000.0
2007-11-09 18:00:00,5.07216,5.08008,5.07027,5.07848,446000000.0
2007-11-09 18:30:00,5.08054,5.08739,5.07449,5.07531,409000000.0
2007-11-09 19:00:00,5.07667,5.0773,5.06706,5.07202,403000000.0
2007-11-09 19:30:00,5.07144,5.07593,5.07095,5.07575,375000000.0
2007-11-09 20:00:00,5.07528,5.07702,5.07243,5.07496,367000000.0
2007-11-09 20:30:00,5.07563,5.07756,5.07335,5.07406,433000000.0
2007-11-09 21:00:00,5.07423,5.07562,5.07324,5.07431,390000000.0
2007-11-09 21:30:00,5.07365,5.0752,5.0721,5.07317,439000000.0
2007-11-09 22:00:00,5.07456,5.07465,5.07146,5.07267,424000000.0
2007-11-09 22:30:00,5.07254,5.07573,5.07169,5.07419,405000000.0
2007-11-09 23:00:00,5.07459,5.07497,5.07168,5.07298,383000000.0
2007-11-09 23:30:00,5.07265,5.07348,5.07046,5.07198,385000000.0
2007-11-12 02:00:00,5.07809,5.08336,5.07712,5.07911,419000000.0
2007-11-12 02:30:00,5.07889,5.08493,5.0785,5.08254,404000000.0
2007-11-12 03:00:00,5.08199,5.08838,5.08188,5.08507,398000000.0
2007-11-12 03:30:00,5.08518,5.08661,5.08077,5.08305,400000000.0
2007-11-12 04:00:00,5.08183,5.08549,5.08157,5.08226,385000000.0
2007-11-12 04:30:00,5.08274,5.08316,5.07793,5.07972,383000000.0
2007-11-12 05:00:00,5.08011,5.08416,5.07793,5.08401,405000000.0
2007-11-12 05:30:00,5.08383,5.08999,5.08266,5.08477,424000000.0
2007-11-12 06:00:00,5.0859,5.09047,5.08506,5.08912,439000000.0
2007-11-12 06:30:00,5.09006,5.09006,5.0842,5.08477,390000000.0
2007-11-12 07:00:00,5.08487,5.08621,5.08317,5.0849,433000000.0
2007-11-12 07:30:00,5.08463,5.08836,5.08228,5.08452,367000000.0
2007-11-12 08:00:00,5.0846,5.08951,5.08369,5.08774,375000000.0
2007-11-12 08:30:00,5.088,5.08899,5.07628,5.08324,403000000.0
2007-11-12 09:00:00,5.08396,5.08919,5.07565,5.0838,409000000.0
2007-11-12 09:30:00,5.08455,5.0879,5.07545,5.08286,446000000.0
2007-11-12 10:00:00,5.08296,5.08857,5.08042,5.08686,389000000.0
2007-11-12 10:30:00,5.08714,5.09581,5.08468,5.09581,367000000.0
2007-11-12 11:00:00,5.09709,5.10326,5.09461,5.09701,402000000.0
2007-11-12 11:30:00,5.09799,5.10271,5.09572,5.09931,380000000.0
2007-11-12 12:00:00,5.10061,5.10921,5.09791,5.10423,370000000.0
2007-11-12 12:30:00,5.10481,5.11212,5.10238,5.10908,388000000.0
2007-11-12 13:00:00,5.10874,5.11664,5.10727,5.10876,440000000.0
2007-11-12 13:30:00,5.10975,5.11525,5.10658,5.11436,356000000.0
2007-11-12 14:00:00,5.11362,5.11801,5.10994,5.11276,381000000.0
2007-11-12 14:30:00,5.11283,5.11575,5.10606,5.10783,387000000.0
2007-11-12 15:00:00,5.10798,5.10846,5.10234,5.10693,403000000.0
2007-11-12 15:30:00,5.10709,5.11279,5.10599,5.11111,412000000.0
2007-11-12 16:00:00,5.11222,5.12276,5.10933,5.11937,377000000.0
2007-11-12 16:30:00,5.12056,5.12096,5.11312,5.11312,394000000.0
2007-11-12 17:00:00,5.11447,5.12209,5.11376,5.12077,380000000.0
2007-11-12 17:30:00,5.12063,5.12402,5.11757,5.12068,415000000.0
2007-11-12 18:00:00,5.11941,5.12465,5.11619,5.12064,394000000.0
2007-11-12 18:30:00,5.12086,5.12211,5.11692,5.11879,408000000.0
2007-11-12 19:00:00,5.11786,5.12,5.1141,5.11637,409000000.0
2007-11-12 19:30:00,5.11636,5.12001,5.11562,5.11672,408000000.0
2007-11-12 20:00:00,5.11684,5.1203,5.11547,5.11611,390000000.0
2007-11-12 20:30:00,5.11649,5.12008,5.11543,5.11824,412000000.0
2007-11-12 21:00:00,5.11836,5.12,5.10911,5.11031,378000000.0
2007-11-12 21:30:00,5.1103,5.11409,5.10846,5.11379,408000000.0
2007-11-12 22:00:00,5.11297,5.12136,5.11297,5.11658,411000000.0
2007-11-12 22:30:00,5.11665,5.12117,5.11645,5.11886,381000000.0
2007-11-12 23:00:00,5.11851,5.12216,5.11772,5.12097,389000000.0
2007-11-12 23:30:00,5.12087,5.12367,5.11976,5.12061,433000000.0
2007-11-13 00:00:00,5.1228,5.12403,5.12006,5.12201,386000000.0
2007-11-13 00:30:00,5.12287,5.12396,5.1211,5.12209,394000000.0
2007-11-13 01:00:00,5.12196,5.12532,5.12057,5.1244,380000000.0
2007-11-13 01:30:00,5.12406,5.1264,5.12327,5.12453,407000000.0
2007-11-13 02:00:00,5.12469,5.12645,5.11772,5.11772,419000000.0
2007-11-13 02:30:00,5.11798,5.12047,5.11228,5.11325,404000000.0
2007-11-13 03:00:00,5.11355,5.11428,5.10929,5.11193,398000000.0
2007-11-13 03:30:00,5.11109,5.11126,5.10591,5.10697,400000000.0
2007-11-13 04:00:00,5.10676,5.11123,5.10622,5.10897,385000000.0
2007-11-13 04:30:00,5.10928,5.11063,5.10674,5.11025,383000000.0
2007-11-13 05:00:00,5.1092,5.11003,5.10702,5.10801,405000000.0
2007-11-13 05:30:00,5.10783,5.11275,5.10707,5.11111,424000000.0
2007-11-13 06:00:00,5.11151,5.11288,5.10841,5.10895,439000000.0
2007-11-13 06:30:00,5.109,5.11124,5.107,5.10847,390000000.0
2007-11-13 07:00:00,5.10813,5.1102,5.10669,5.10715,433000000.0
2007-11-13 07:30:00,5.10841,5.10875,5.10196,5.10411,367000000.0
2007-11-13 08:00:00,5.10441,5.10793,5.10213,5.10402,375000000.0
2007-11-13 08:30:00,5.10393,5.10494,5.09372,5.09475,403000000.0
2007-11-13 09:00:00,5.09495,5.09894,5.09253,5.09389,409000000.0
2007-11-13 09:30:00,5.0941,5.09424,5.08593,5.0886,446000000.0
2007-11-13 10:00:00,5.08926,5.09311,5.08904,5.09262,389000000.0
2007-11-13 10:30:00,5.09257,5.09894,5.09128,5.09784,367000000.0
2007-11-13 11:00:00,5.09928,5.10033,5.09515,5.09715,402000000.0
2007-11-13 11:30:00,5.09789,5.10496,5.09517,5.10426,380000000.0
2007-11-13 12:00:00,5.10356,5.10536,5.09727,5.10064,370000000.0
2007-11-13 12:30:00,5.10053,5.10786,5.09935,5.10651,388000000.0
2007-11-13 13:00:00,5.10713,5.10774,5.10242,5.10374,440000000.0
2007-11-13 13:30:00,5.10141,5.10454,5.09837,5.10031,356000000.0
2007-11-13 14:00:00,5.10095,5.10095,5.09324,5.09418,381000000.0
2007-11-13 14:30:00,5.09425,5.09797,5.0921,5.09582,387000000.0
2007-11-13 15:00:00,5.09758,5.10297,5.09214,5.10169,403000000.0
2007-11-13 15:30:00,5.10143,5.1033,5.09382,5.09509,412000000.0
2007-11-13 16:00:00,5.09588,5.0976,5.09243,5.09717,377000000.0
2007-11-13 16:30:00,5.09635,5.09827,5.09243,5.095,394000000.0
2007-11-13 17:00:00,5.09488,5.0953,5.08945,5.09359,380000000.0
2007-11-13 17:30:00,5.09447,5.09649,5.08948,5.09392,415000000.0
2007-11-13 18:00:00,5.09623,5.10308,5.09337,5.10094,394000000.0
2007-11-13 18:30:00,5.10044,5.10208,5.09739,5.09887,408000000.0
2007-11-13 19:00:00,5.0992,5.10037,5.09759,5.1002,409000000.0
2007-11-13 19:30:00,5.0989,5.10088,5.09668,5.09714,408000000.0
2007-11-13 20:00:00,5.09788,5.09865,5.09424,5.09686,390000000.0
2007-11-13 20:30:00,5.0967,5.09846,5.09518,5.09725,412000000.0
2007-11-13 21:00:00,5.0974,5.09952,5.0964,5.09946,378000000.0
2007-11-13 21:30:00,5.09779,5.10227,5.09685,5.09832,408000000.0
2007-11-13 22:00:00,5.09904,5.10028,5.09374,5.10019,411000000.0
2007-11-13 22:30:00,5.10016,5.10053,5.09443,5.0965,381000000.0
2007-11-13 23:00:00,5.09662,5.09826,5.0948,5.09503,389000000.0
2007-11-13 23:30:00,5.09557,5.09827,5.09381,5.09665,433000000.0
2007-11-14 00:00:00,5.0974,5.09813,5.09226,5.09378,386000000.0
2007-11-14 00:30:00,5.09431,5.09553,5.08929,5.09073,394000000.0
2007-11-14 01:00:00,5.09076,5.09173,5.08839,5.09012,380000000.0
2007-11-14 01:30:00,5.09037,5.09205,5.08802,5.09049,407000000.0
2007-11-14 02:00:00,5.09008,5.09323,5.08617,5.08704,419000000.0
2007-11-14 02:30:00,5.08642,5.08873,5.08533,5.08796,404000000.0
2007-11-14 03:00:00,5.08835,5.08956,5.08595,5.08716,398000000.0
2007-11-14 03:30:00,5.08775,5.08835,5.0806,5.08162,400000000.0
2007-11-14 04:00:00,5.08215,5.08254,5.07627,5.07789,385000000.0
2007-11-14 04:30:00,5.07635,5.07937,5.07391,5.07521,383000000.0
2007-11-14 05:00:00,5.07663,5.07985,5.07479,5.07829,405000000.0
2007-11-14 05:30:00,5.07777,5.07986,5.07564,5.07793,424000000.0
2007-11-14 06:00:00,5.07837,5.08013,5.0757,5.07888,439000000.0
2007-11-14 06:30:00,5.07887,5.07921,5.07507,5.07615,390000000.0
2007-11-14 07:00:00,5.07595,5.07945,5.07593,5.07853,433000000.0
2007-11-14 07:30:00,5.0791,5.08017,5.07423,5.07625,367000000.0
2007-11-14 08:00:00,5.07548,5.07656,5.07156,5.07583,375000000.0
2007-11-14 08:30:00,5.0758,5.07863,5.07176,5.07671,403000000.0
2007-11-14 09:00:00,5.07642,5.08142,5.07359,5.07824,409000000.0
2007-11-14 09:30:00,5.07903,5.08208,5.07289,5.07725,446000000.0
2007-11-14 10:00:00,5.07878,5.08362,5.07814,5.08098,389000000.0
2007-11-14 10:30:00,5.07967,5.08237,5.07743,5.08147,367000000.0
2007-11-14 11:00:00,5.08148,5.08148,5.07273,5.07633,402000000.0
2007-11-14 11:30:00,5.07573,5.07573,5.06608,5.06808,380000000.0
2007-11-14 12:00:00,5.06812,5.07043,5.06262,5.06533,370000000.0
2007-11-14 12:30:00,5.06432,5.06877,5.05852,5.06527,388000000.0
2007-11-14 13:00:00,5.06549,5.068,5.05939,5.06491,440000000.0
2007-11-14 13:30:00,5.06543,5.07218,5.06434,5.06696,356000000.0
2007-11-14 14:00:00,5.0668,5.06988,5.06445,5.06715,381000000.0
2007-11-14 14:30:00,5.0682,5.07143,5.06653,5.06986,387000000.0
2007-11-14 15:00:00,5.06914,5.07041,5.06077,5.06444,403000000.0
2007-11-14 15:30:00,5.06404,5.06767,5.05989,5.06198,412000000.0
2007-11-14 16:00:00,5.06248,5.06377,5.05437,5.06218,377000000.0
2007-11-14 16:30:00,5.06112,5.06421,5.0593,5.06175,394000000.0
2007-11-14 17:00:00,5.06177,5.0639,5.05799,5.06364,380000000.0
2007-11-14 17:30:00,5.06406,5.06718,5.06168,5.06667,415000000.0
2007-11-14 18:00:00,5.06562,5.07354,5.06497,5.06944,394000000.0
2007-11-14 18:30:00,5.06954,5.07553,5.06954,5.07387,408000000.0
2007-11-14 19:00:00,5.0741,5.07482,5.07073,5.07299,409000000.0
2007-11-14 19:30:00,5.07191,5.07443,5.07087,5.07338,408000000.0
2007-11-14 20:00:00,5.07387,5.07623,5.07149,5.07514,390000000.0
2007-11-14 20:30:00,5.07537,5.07918,5.07384,5.07785,412000000.0
2007-11-14 21:00:00,5.07929,5.07987,5.07284,5.07364,378000000.0
2007-11-14 21:30:00,5.07357,5.07897,5.07342,5.07897,408000000.0
2007-11-14 22:00:00,5.07775,5.08061,5.07527,5.07622,411000000.0
2007-11-14 22:30:00,5.07477,5.08421,5.07477,5.08221,381000000.0
2007-11-14 23:00:00,5.08261,5.08325,5.07652,5.07747,389000000.0
2007-11-14 23:30:00,5.07838,5.08309,5.07645,5.0799,433000000.0
2007-11-15 00:00:00,5.07937,5.08251,5.07878,5.08003,386000000.0
2007-11-15 00:30:00,5.07947,5.0817,5.07697,5.08028,394000000.0
2007-11-15 01:00:00,5.07965,5.08328,5.07736,5.07867,380000000.0
2007-11-15 01:30:00,5.07884,5.08297,5.07839,5.079,407000000.0
2007-11-15 02:00:00,5.08134,5.08438,5.07861,5.08195,419000000.0
2007-11-15 02:30:00,5.08167,5.08312,5.07837,5.0813,404000000.0
2007-11-15 03:00:00,5.08105,5.08308,5.07243,5.07472,398000000.0
2007-11-15 03:30:00,5.07612,5.07702,5.07367,5.07535,400000000.0
2007-11-15 04:00:00,5.07539,5.07685,5.07146,5.07416,385000000.0
2007-11-15 04:30:00,5.07296,5.07523,5.06877,5.07051,383000000.0
2007-11-15 05:00:00,5.07039,5.07207,5.06866,5.07023,405000000.0
2007-11-15 05:30:00,5.07063,5.0715,5.06864,5.06989,424000000.0
2007-11-15 06:00:00,5.06899,5.07356,5.06899,5.07019,439000000.0
2007-11-15 06:30:00,5.07199,5.07261,5.06993,5.07176,390000000.0
2007-11-15 07:00:00,5.07117,5.07232,5.06963,5.07072,433000000.0
2007-11-15 07:30:00,5.07062,5.0725,5.06904,5.06923,367000000.0
2007-11-15 08:00:00,5.06946,5.07151,5.06687,5.06733,375000000.0
2007-11-15 08:30:00,5.06825,5.0698,5.06025,5.06679,403000000.0
2007-11-15 09:00:00,5.06548,5.06874,5.06318,5.06874,409000000.0
2007-11-15 09:30:00,5.06713,5.07147,5.06694,5.06907,446000000.0
2007-11-15 10:00:00,5.07096,5.07613,5.0678,5.07195,389000000.0
2007-11-15 10:30:00,5.07093,5.08115,5.06765,5.0801,367000000.0
2007-11-15 11:00:00,5.07969,5.08899,5.07779,5.08325,402000000.0
2007-11-15 11:30:00,5.08391,5.08648,5.0791,5.0807,380000000.0
2007-11-15 12:00:00,5.0817,5.09052,5.08091,5.08919,370000000.0
2007-11-15 12:30:00,5.08947,5.09657,5.08495,5.09152,388000000.0
2007-11-15 13:00:00,5.09143,5.09219,5.08594,5.08832,440000000.0
2007-11-15 13:30:00,5.08763,5.09007,5.08652,5.08969,356000000.0
2007-11-15 14:00:00,5.09106,5.09119,5.08613,5.08802,381000000.0
2007-11-15 14:30:00,5.08757,5.08835,5.08425,5.08625,387000000.0
2007-11-15 15:00:00,5.08658,5.08853,5.08148,5.08359,403000000.0
2007-11-15 15:30:00,5.08328,5.09656,5.08249,5.09571,412000000.0
2007-11-15 16:00:00,5.09453,5.09515,5.08675,5.09134,377000000.0
2007-11-15 16:30:00,5.09135,5.09279,5.08661,5.08849,394000000.0
2007-11-15 17:00:00,5.08912,5.09027,5.08454,5.08529,380000000.0
2007-11-15 17:30:00,5.08617,5.08963,5.08333,5.08942,415000000.0
2007-11-15 18:00:00,5.08866,5.09003,5.08381,5.08493,394000000.0
2007-11-15 18:30:00,5.08606,5.08906,5.08308,5.08338,408000000.0
2007-11-15 19:00:00,5.08522,5.08671,5.08166,5.08322,409000000.0
2007-11-15 19:30:00,5.08306,5.08934,5.08205,5.08638,408000000.0
2007-11-15 20:00:00,5.08686,5.09266,5.08398,5.0916,390000000.0
2007-11-15 20:30:00,5.09234,5.09426,5.09029,5.09194,412000000.0
2007-11-15 21:00:00,5.09322,5.09455,5.09141,5.09314,378000000.0
2007-11-15 21:30:00,5.0925,5.0954,5.09088,5.09287,408000000.0
2007-11-15 22:00:00,5.0935,5.09477,5.08921,5.09106,411000000.0
2007-11-15 22:30:00,5.08993,5.09413,5.08992,5.09192,381000000.0
2007-11-15 23:00:00,5.09245,5.09338,5.08938,5.09006,389000000.0
2007-11-15 23:30:00,5.09024,5.09547,5.08956,5.09401,433000000.0
2007-11-16 00:00:00,5.09389,5.09518,5.09177,5.0942,386000000.0
2007-11-16 00:30:00,5.09477,5.09512,5.09124,5.09282,394000000.0
2007-11-16 01:00:00,5.09268,5.09497,5.09179,5.09205,380000000.0
2007-11-16 01:30:00,5.09325,5.09368,5.09015,5.09059,407000000.0
2007-11-16 02:00:00,5.09166,5.09229,5.08927,5.09081,419000000.0
2007-11-16 02:30:00,5.08978,5.09111,5.0865,5.08925,404000000.0
2007-11-16 03:00:00,5.08826,5.09203,5.08826,5.09009,398000000.0
2007-11-16 03:30:00,5.0901,5.09407,5.08846,5.09281,400000000.0
2007-11-16 04:00:00,5.09333,5.09403,5.08673,5.08947,385000000.0
2007-11-16 04:30:00,5.08848,5.09431,5.08798,5.09338,383000000.0
2007-11-16 05:00:00,5.09336,5.09571,5.09184,5.09299,405000000.0
2007-11-16 05:30:00,5.09207,5.09435,5.09027,5.09297,424000000.0
2007-11-16 06:00:00,5.09325,5.09496,5.09088,5.09238,439000000.0
2007-11-16 06:30:00,5.09171,5.0937,5.09088,5.09249,390000000.0
2007-11-16 07:00:00,5.0931,5.09354,5.0897,5.09312,433000000.0
2007-11-16 07:30:00,5.09271,5.09369,5.08965,5.09145,367000000.0
2007-11-16 08:00:00,5.09251,5.09251,5.08581,5.08888,375000000.0
2007-11-16 08:30:00,5.08822,5.09233,5.08731,5.09028,403000000.0
2007-11-16 09:00:00,5.08983,5.09184,5.0855,5.08986,409000000.0
2007-11-16 09:30:00,5.08908,5.09115,5.08203,5.08253,446000000.0
2007-11-16 10:00:00,5.08282,5.10446,5.08148,5.09934,389000000.0
2007-11-16 10:30:00,5.09753,5.10269,5.09592,5.09627,367000000.0
2007-11-16 11:00:00,5.09657,5.09997,5.09276,5.09399,402000000.0
2007-11-16 11:30:00,5.09536,5.09677,5.09279,5.09472,380000000.0
2007-11-16 12:00:00,5.09485,5.09957,5.09373,5.09741,370000000.0
2007-11-16 12:30:00,5.09697,5.10215,5.09573,5.10199,388000000.0
2007-11-16 13:00:00,5.10005,5.1029,5.09387,5.09505,440000000.0
2007-11-16 13:30:00,5.09504,5.10225,5.09477,5.10192,356000000.0
2007-11-16 14:00:00,5.10248,5.10248,5.0928,5.09666,381000000.0
2007-11-16 14:30:00,5.09545,5.09708,5.08721,5.08967,387000000.0
2007-11-16 15:00:00,5.08902,5.09098,5.07801,5.08141,403000000.0
2007-11-16 15:30:00,5.08214,5.08699,5.07876,5.08328,412000000.0
2007-11-16 16:00:00,5.0836,5.0836,5.07258,5.07615,377000000.0
2007-11-16 16:30:00,5.07747,5.07981,5.07521,5.07972,394000000.0
2007-11-16 17:00:00,5.07941,5.08799,5.07887,5.08774,380000000.0
2007-11-16 17:30:00,5.08831,5.09088,5.08452,5.08709,415000000.0
2007-11-16 18:00:00,5.08705,5.0894,5.08198,5.0862,394000000.0
2007-11-16 18:30:00,5.08638,5.08704,5.07833,5.0798,408000000.0
2007-11-16 19:00:00,5.07958,5.08298,5.07386,5.07602,409000000.0
2007-11-16 19:30:00,5.07678,5.07816,5.07398,5.07732,408000000.0
2007-11-16 20:00:00,5.07643,5.07951,5.0754,5.07759,390000000.0
2007-11-16 20:30:00,5.07626,5.07816,5.07458,5.07745,412000000.0
2007-11-16 21:00:00,5.07701,5.07774,5.07483,5.07553,378000000.0
2007-11-16 21:30:00,5.07485,5.08027,5.07485,5.0786,408000000.0
2007-11-16 22:00:00,5.07736,5.08142,5.07707,5.07873,411000000.0
2007-11-16 22:30:00,5.07874,5.08274,5.07819,5.08143,381000000.0
2007-11-16 23:00:00,5.08081,5.08223,5.07541,5.07612,389000000.0
2007-11-16 23:30:00,5.07623,5.07802,5.07378,5.0777,433000000.0
2007-11-19 02:00:00,5.07481,5.07659,5.06815,5.06839,419000000.0
2007-11-19 02:30:00,5.06874,5.07048,5.06719,5.06814,404000000.0
2007-11-19 03:00:00,5.06796,5.07066,5.06795,5.06986,398000000.0
2007-11-19 03:30:00,5.06961,5.0707,5.06813,5.06971,400000000.0
2007-11-19 04:00:00,5.06898,5.07428,5.06893,5.07227,385000000.0
2007-11-19 04:30:00,5.07282,5.07503,5.07143,5.07244,383000000.0
2007-11-19 05:00:00,5.07243,5.0793,5.07186,5.07781,405000000.0
2007-11-19 05:30:00,5.07778,5.07851,5.07554,5.07743,424000000.0
2007-11-19 06:00:00,5.07706,5.07863,5.07191,5.0763,439000000.0
2007-11-19 06:30:00,5.0771,5.07817,5.07548,5.07679,390000000.0
2007-11-19 07:00:00,5.07712,5.08059,5.07625,5.07874,433000000.0
2007-11-19 07:30:00,5.07658,5.07817,5.07067,5.07265,367000000.0
2007-11-19 08:00:00,5.0716,5.07401,5.06831,5.0727,375000000.0
2007-11-19 08:30:00,5.07244,5.07724,5.07079,5.07598,403000000.0
2007-11-19 09:00:00,5.07568,5.08498,5.07353,5.08108,409000000.0
2007-11-19 09:30:00,5.08193,5.08461,5.07733,5.08262,446000000.0
2007-11-19 10:00:00,5.08225,5.09102,5.08166,5.08821,389000000.0
2007-11-19 10:30:00,5.08806,5.08945,5.08039,5.08673,367000000.0
2007-11-19 11:00:00,5.08724,5.08907,5.08353,5.08572,402000000.0
2007-11-19 11:30:00,5.08552,5.08704,5.08213,5.08623,380000000.0
2007-11-19 12:00:00,5.08588,5.0891,5.0855,5.08567,370000000.0
2007-11-19 12:30:00,5.08757,5.08803,5.08279,5.08388,388000000.0
2007-11-19 13:00:00,5.08423,5.08641,5.08217,5.08411,440000000.0
2007-11-19 13:30:00,5.08482,5.08609,5.08319,5.08564,356000000.0
2007-11-19 14:00:00,5.08545,5.08726,5.08286,5.08671,381000000.0
2007-11-19 14:30:00,5.08688,5.08932,5.08077,5.08201,387000000.0
2007-11-19 15:00:00,5.08242,5.08243,5.07115,5.07398,403000000.0
2007-11-19 15:30:00,5.07361,5.07684,5.07262,5.07507,412000000.0
2007-11-19 16:00:00,5.07522,5.08015,5.07389,5.07779,377000000.0
2007-11-19 16:30:00,5.07852,5.07977,5.07425,5.07785,394000000.0
2007-11-19 17:00:00,5.07866,5.08241,5.07494,5.07602,380000000.0
2007-11-19 17:30:00,5.07683,5.08089,5.07516,5.08013,415000000.0
2007-11-19 18:00:00,5.07871,5.07992,5.07342,5.0755,394000000.0
2007-11-19 18:30:00,5.07609,5.07866,5.07328,5.07796,408000000.0
2007-11-19 19:00:00,5.07663,5.07805,5.07407,5.07694,409000000.0
2007-11-19 19:30:00,5.07495,5.07833,5.07427,5.0763,408000000.0
2007-11-19 20:00:00,5.07681,5.07984,5.07512,5.07724,390000000.0
2007-11-19 20:30:00,5.07767,5.07812,5.07469,5.07792,412000000.0
2007-11-19 21:00:00,5.07712,5.07868,5.07474,5.07573,378000000.0
2007-11-19 21:30:00,5.07581,5.07645,5.07113,5.0753,408000000.0
2007-11-19 22:00:00,5.07483,5.07557,5.07293,5.07462,411000000.0
2007-11-19 22:30:00,5.07373,5.0774,5.0733,5.07567,381000000.0
2007-11-19 23:00:00,5.07515,5.07733,5.07404,5.07665,389000000.0
2007-11-19 23:30:00,5.07586,5.07669,5.07404,5.07534,433000000.0
2007-11-20 00:00:00,5.07568,5.07642,5.07317,5.0743,386000000.0
2007-11-20 00:30:00,5.07555,5.0762,5.07247,5.07327,394000000.0
2007-11-20 01:00:00,5.0729,5.07644,5.07264,5.07585,380000000.0
2007-11-20 01:30:00,5.07566,5.07683,5.07255,5.07422,407000000.0
2007-11-20 02:00:00,5.07462,5.07567,5.07249,5.0748,419000000.0
2007-11-20 02:30:00,5.07438,5.07614,5.07131,5.07559,404000000.0
2007-11-20 03:00:00,5.07393,5.08163,5.07393,5.08061,398000000.0
2007-11-20 03:30:00,5.08141,5.08387,5.08058,5.08206,400000000.0
2007-11-20 04:00:00,5.08107,5.08538,5.08103,5.08374,385000000.0
2007-11-20 04:30:00,5.08387,5.08548,5.08164,5.08538,383000000.0
2007-11-20 05:00:00,5.08441,5.0855,5.08073,5.08096,405000000.0
2007-11-20 05:30:00,5.082,5.08288,5.07782,5.07871,424000000.0
2007-11-20 06:00:00,5.07991,5.08112,5.07671,5.07912,439000000.0
2007-11-20 06:30:00,5.07896,5.07923,5.07233,5.07441,390000000.0
2007-11-20 07:00:00,5.0741,5.07709,5.07315,5.07516,433000000.0
2007-11-20 07:30:00,5.07613,5.0765,5.06967,5.07219,367000000.0
2007-11-20 08:00:00,5.07263,5.07363,5.0696,5.07267,375000000.0
2007-11-20 08:30:00,5.07582,5.07582,5.06847,5.07311,403000000.0
2007-11-20 09:00:00,5.07253,5.07387,5.05882,5.06011,409000000.0
2007-11-20 09:30:00,5.05999,5.06031,5.04899,5.05356,446000000.0
2007-11-20 10:00:00,5.05246,5.05246,5.04151,5.04536,389000000.0
2007-11-20 10:30:00,5.04534,5.05417,5.04457,5.04823,367000000.0
2007-11-20 11:00:00,5.04741,5.05079,5.0363,5.03762,402000000.0
2007-11-20 11:30:00,5.03759,5.04076,5.03399,5.03562,380000000.0
2007-11-20 12:00:00,5.03463,5.0367,5.03047,5.03176,370000000.0
2007-11-20 12:30:00,5.0317,5.03754,5.0295,5.03575,388000000.0
2007-11-20 13:00:00,5.03584,5.037,5.03224,5.03608,440000000.0
2007-11-20 13:30:00,5.03384,5.03931,5.03347,5.03707,356000000.0
2007-11-20 14:00:00,5.03736,5.03873,5.03195,5.03854,381000000.0
2007-11-20 14:30:00,5.03844,5.03911,5.03437,5.03763,387000000.0
2007-11-20 15:00:00,5.0365,5.03808,5.02879,5.02986,403000000.0
2007-11-20 15:30:00,5.03073,5.03326,5.02641,5.02738,412000000.0
2007-11-20 16:00:00,5.02663,5.03068,5.02463,5.02955,377000000.0
2007-11-20 16:30:00,5.02808,5.0342,5.02778,5.03327,394000000.0
2007-11-20 17:00:00,5.03243,5.03371,5.03009,5.03299,380000000.0
2007-11-20 17:30:00,5.03312,5.03763,5.03241,5.03663,415000000.0
2007-11-20 18:00:00,5.03668,5.03731,5.03355,5.03423,394000000.0
2007-11-20 18:30:00,5.0353,5.0354,5.03269,5.03381,408000000.0
2007-11-20 19:00:00,5.03364,5.03846,5.03261,5.03435,409000000.0
2007-11-20 19:30:00,5.03371,5.03625,5.03299,5.03514,408000000.0
2007-11-20 20:00:00,5.03419,5.03618,5.0324,5.03547,390000000.0
2007-11-20 20:30:00,5.03472,5.03586,5.03047,5.03447,412000000.0
2007-11-20 21:00:00,5.03501,5.03687,5.02286,5.02661,378000000.0
2007-11-20 21:30:00,5.02613,5.02851,5.02327,5.0248,408000000.0
2007-11-20 22:00:00,5.0253,5.02765,5.02178,5.02379,411000000.0
2007-11-20 22:30:00,5.02347,5.02722,5.02256,5.02579,381000000.0
2007-11-20 23:00:00,5.02552,5.0272,5.01811,5.02307,389000000.0
2007-11-20 23:30:00,5.02159,5.02295,5.0119,5.01634,433000000.0
2007-11-21 00:00:00,5.0165,5.01717,5.01406,5.01604,386000000.0
2007-11-21 00:30:00,5.01555,5.01856,5.01468,5.01594,394000000.0
2007-11-21 01:00:00,5.0167,5.02147,5.01607,5.02108,380000000.0
2007-11-21 01:30:00,5.02097,5.02268,5.01763,5.0185,407000000.0
2007-11-21 02:00:00,5.0182,5.02005,5.01531,5.01828,419000000.0
2007-11-21 02:30:00,5.01867,5.02234,5.01772,5.02105,404000000.0
2007-11-21 03:00:00,5.02099,5.02409,5.02024,5.0234,398000000.0
2007-11-21 03:30:00,5.02334,5.02366,5.02103,5.02215,400000000.0
2007-11-21 04:00:00,5.02179,5.02545,5.02177,5.02289,385000000.0
2007-11-21 04:30:00,5.0241,5.02435,5.02115,5.02212,383000000.0
2007-11-21 05:00:00,5.02248,5.02317,5.01902,5.02011,405000000.0
2007-11-21 05:30:00,5.01986,5.02155,5.01838,5.01896,424000000.0
2007-11-21 06:00:00,5.01934,5.02142,5.01641,5.0178,439000000.0
2007-11-21 06:30:00,5.01826,5.02025,5.01563,5.01697,390000000.0
2007-11-21 07:00:00,5.01637,5.01817,5.01286,5.01398,433000000.0
2007-11-21 07:30:00,5.01482,5.01829,5.01379,5.01724,367000000.0
2007-11-21 08:00:00,5.01708,5.01878,5.01119,5.0137,375000000.0
2007-11-21 08:30:00,5.01427,5.01967,5.00999,5.01839,403000000.0
2007-11-21 09:00:00,5.01776,5.02209,5.01255,5.01556,409000000.0
2007-11-21 09:30:00,5.01622,5.02624,5.0157,5.02408,446000000.0
2007-11-21 10:00:00,5.02593,5.03378,5.02415,5.03043,389000000.0
2007-11-21 10:30:00,5.03036,5.03583,5.02863,5.03156,367000000.0
2007-11-21 11:00:00,5.03035,5.03319,5.02396,5.02598,402000000.0
2007-11-21 11:30:00,5.02804,5.03116,5.0228,5.02813,380000000.0
2007-11-21 12:00:00,5.02696,5.03702,5.02599,5.03646,370000000.0
2007-11-21 12:30:00,5.03414,5.03583,5.02923,5.03233,388000000.0
2007-11-21 13:00:00,5.03165,5.03871,5.03165,5.03515,440000000.0
2007-11-21 13:30:00,5.03385,5.03604,5.03061,5.03422,356000000.0
2007-11-21 14:00:00,5.03568,5.03583,5.03042,5.03103,381000000.0
2007-11-21 14:30:00,5.03159,5.0344,5.03021,5.03147,387000000.0
2007-11-21 15:00:00,5.03112,5.03198,5.02358,5.02708,403000000.0
2007-11-21 15:30:00,5.02633,5.0269,5.01482,5.01567,412000000.0
2007-11-21 16:00:00,5.01531,5.02186,5.01514,5.01953,377000000.0
2007-11-21 16:30:00,5.01999,5.02206,5.01596,5.01649,394000000.0
2007-11-21 17:00:00,5.01738,5.02411,5.01631,5.02374,380000000.0
2007-11-21 17:30:00,5.02348,5.0236,5.0183,5.02294,415000000.0
2007-11-21 18:00:00,5.02349,5.02438,5.01701,5.01984,394000000.0
2007-11-21 18:30:00,5.01902,5.02209,5.01735,5.02022,408000000.0
2007-11-21 19:00:00,5.02177,5.02186,5.01833,5.02107,409000000.0
2007-11-21 19:30:00,5.0209,5.02157,5.0155,5.01667,408000000.0
2007-11-21 20:00:00,5.01664,5.02014,5.01587,5.01735,390000000.0
2007-11-21 20:30:00,5.01744,5.0196,5.01407,5.0156,412000000.0
2007-11-21 21:00:00,5.01589,5.01712,5.01421,5.0153,378000000.0
2007-11-21 21:30:00,5.01574,5.01663,5.01219,5.01275,408000000.0
2007-11-21 22:00:00,5.01395,5.01529,5.00624,5.00788,411000000.0
2007-11-21 22:30:00,5.00888,5.01173,5.00604,5.00844,381000000.0
2007-11-21 23:00:00,5.00871,5.01398,5.00768,5.01099,389000000.0
2007-11-21 23:30:00,5.0113,5.01297,5.00937,5.00992,433000000.0
2007-11-22 00:00:00,5.01168,5.01335,5.00943,5.01313,386000000.0
2007-11-22 00:30:00,5.01384,5.01522,5.01222,5.01317,394000000.0
2007-11-22 01:00:00,5.01432,5.01536,5.0121,5.01377,380000000.0
2007-11-22 01:30:00,5.01241,5.01411,5.00994,5.01062,407000000.0
2007-11-22 02:00:00,5.01017,5.01439,5.00984,5.01013,419000000.0
2007-11-22 02:30:00,5.01087,5.0146,5.01008,5.01363,404000000.0
2007-11-22 03:00:00,5.01329,5.0149,5.01277,5.01322,398000000.0
2007-11-22 03:30:00,5.01423,5.01492,5.01007,5.01051,400000000.0
2007-11-22 04:00:00,5.01134,5.01245,5.00592,5.00724,385000000.0
2007-11-22 04:30:00,5.00761,5.00867,5.00602,5.00736,383000000.0
2007-11-22 05:00:00,5.00672,5.00896,5.00557,5.00703,405000000.0
2007-11-22 05:30:00,5.00725,5.00897,5.00522,5.00768,424000000.0
2007-11-22 06:00:00,5.00886,5.01143,5.0056,5.00702,439000000.0
2007-11-22 06:30:00,5.00896,5.01085,5.00771,5.00887,390000000.0
2007-11-22 07:00:00,5.00941,5.01245,5.00815,5.01136,433000000.0
2007-11-22 07:30:00,5.01088,5.01173,5.00835,5.00931,367000000.0
2007-11-22 08:00:00,5.00905,5.01185,5.00796,5.00877,375000000.0
2007-11-22 08:30:00,5.00956,5.01885,5.00796,5.01526,403000000.0
2007-11-22 09:00:00,5.0149,5.01988,5.00958,5.01988,409000000.0
2007-11-22 09:30:00,5.0194,5.01957,5.00812,5.0153,446000000.0
2007-11-22 10:00:00,5.01554,5.02318,5.01454,5.02014,389000000.0
2007-11-22 10:30:00,5.02154,5.02183,5.01525,5.01869,367000000.0
2007-11-22 11:00:00,5.01759,5.02013,5.01694,5.01935,402000000.0
2007-11-22 11:30:00,5.01842,5.02184,5.01694,5.02124,380000000.0
2007-11-22 12:00:00,5.02159,5.02248,5.01873,5.02123,370000000.0
2007-11-22 12:30:00,5.02111,5.02234,5.01781,5.02107,388000000.0
2007-11-22 13:00:00,5.02085,5.02313,5.01915,5.02081,440000000.0
2007-11-22 13:30:00,5.0211,5.02315,5.01947,5.02252,356000000.0
2007-11-22 14:00:00,5.02263,5.02297,5.01862,5.02096,381000000.0
2007-11-22 14:30:00,5.02067,5.02304,5.01768,5.02284,387000000.0
2007-11-22 15:00:00,5.02248,5.02314,5.01827,5.01995,403000000.0
2007-11-22 15:30:00,5.02069,5.02097,5.01802,5.01942,412000000.0
2007-11-22 16:00:00,5.01931,5.0196,5.01366,5.01616,377000000.0
2007-11-22 16:30:00,5.01565,5.01813,5.01461,5.01732,394000000.0
2007-11-22 17:00:00,5.01587,5.01927,5.01575,5.0174,380000000.0
2007-11-22 17:30:00,5.01756,5.01797,5.01324,5.01393,415000000.0
2007-11-22 18:00:00,5.01463,5.01697,5.01255,5.01388,394000000.0
2007-11-22 18:30:00,5.01379,5.01539,5.01183,5.01427,408000000.0
2007-11-22 19:00:00,5.01435,5.01445,5.00871,5.01404,409000000.0
2007-11-22 19:30:00,5.01328,5.01625,5.01091,5.01383,408000000.0
2007-11-22 20:00:00,5.01292,5.01443,5.01106,5.01274,390000000.0
2007-11-22 20:30:00,5.014,5.01496,5.01222,5.01292,412000000.0
2007-11-22 21:00:00,5.01398,5.01441,5.01025,5.01155,378000000.0
2007-11-22 21:30:00,5.01211,5.01323,5.00992,5.01172,408000000.0
2007-11-22 22:00:00,5.01172,5.01317,5.01047,5.01131,411000000.0
2007-11-22 22:30:00,5.01181,5.01289,5.00961,5.0125,381000000.0
2007-11-22 23:00:00,5.01219,5.01238,5.00933,5.01116,389000000.0
2007-11-22 23:30:00,5.01205,5.01556,5.01065,5.01252,433000000.0
2007-11-23 00:00:00,5.01298,5.01616,5.01129,5.01416,386000000.0
2007-11-23 00:30:00,5.01511,5.01542,5.01285,5.01307,394000000.0
2007-11-23 01:00:00,5.01379,5.01424,5.01223,5.01291,380000000.0
2007-11-23 01:30:00,5.01358,5.01502,5.01098,5.01155,407000000.0
2007-11-23 02:00:00,5.01207,5.01323,5.00999,5.01143,419000000.0
2007-11-23 02:30:00,5.01173,5.01248,5.00861,5.01066,404000000.0
2007-11-23 03:00:00,5.01015,5.01033,4.99503,4.99726,398000000.0
2007-11-23 03:30:00,4.99463,4.99682,4.98694,4.99122,400000000.0
2007-11-23 04:00:00,4.99085,4.99186,4.98637,4.98802,385000000.0
2007-11-23 04:30:00,4.98772,4.98848,4.97413,4.98114,383000000.0
2007-11-23 05:00:00,4.98156,4.98447,4.97932,4.98232,405000000.0
2007-11-23 05:30:00,4.98197,4.98499,4.98045,4.98242,424000000.0
2007-11-23 06:00:00,4.98266,4.98628,4.98046,4.98441,439000000.0
2007-11-23 06:30:00,4.98521,4.98881,4.98456,4.98785,390000000.0
2007-11-23 07:00:00,4.9875,4.98916,4.98321,4.98438,433000000.0
2007-11-23 07:30:00,4.98562,4.99016,4.98465,4.98561,367000000.0
2007-11-23 08:00:00,4.98575,4.99051,4.98307,4.98786,375000000.0
2007-11-23 08:30:00,4.98756,4.99424,4.98539,4.99388,403000000.0
2007-11-23 09:00:00,4.99333,4.9972,4.98651,4.99408,409000000.0
2007-11-23 09:30:00,4.99269,4.99387,4.98428,4.98563,446000000.0
2007-11-23 10:00:00,4.98773,5.01294,4.98614,5.00616,389000000.0
2007-11-23 10:30:00,5.00771,5.01362,5.00372,5.01362,367000000.0
2007-11-23 11:00:00,5.01367,5.02734,5.00861,5.02272,402000000.0
2007-11-23 11:30:00,5.02481,5.03295,5.02039,5.02297,380000000.0
2007-11-23 12:00:00,5.02243,5.03545,5.02082,5.03376,370000000.0
2007-11-23 12:30:00,5.03294,5.03619,5.02847,5.03461,388000000.0
2007-11-23 13:00:00,5.0354,5.03551,5.02692,5.02942,440000000.0
2007-11-23 13:30:00,5.0287,5.02925,5.02438,5.02661,356000000.0
2007-11-23 14:00:00,5.02584,5.02956,5.02367,5.0248,381000000.0
2007-11-23 14:30:00,5.0259,5.02732,5.02202,5.02421,387000000.0
2007-11-23 15:00:00,5.02524,5.0316,5.02382,5.02883,403000000.0
2007-11-23 15:30:00,5.02902,5.0328,5.02559,5.02806,412000000.0
2007-11-23 16:00:00,5.02708,5.03026,5.02435,5.02894,377000000.0
2007-11-23 16:30:00,5.02878,5.03299,5.02744,5.03188,394000000.0
2007-11-23 17:00:00,5.03109,5.03183,5.02731,5.02731,380000000.0
2007-11-23 17:30:00,5.02838,5.03214,5.02643,5.03066,415000000.0
2007-11-23 18:00:00,5.03113,5.03113,5.02206,5.02295,394000000.0
2007-11-23 18:30:00,5.02363,5.02534,5.01917,5.0221,408000000.0
2007-11-23 19:00:00,5.02304,5.02447,5.02058,5.02058,409000000.0
2007-11-23 19:30:00,5.02084,5.02225,5.0188,5.02028,408000000.0
2007-11-23 20:00:00,5.02086,5.02241,5.01792,5.01882,390000000.0
2007-11-23 20:30:00,5.01963,5.02106,5.01689,5.01979,412000000.0
2007-11-23 21:00:00,5.01936,5.02094,5.01715,5.01884,378000000.0
2007-11-23 21:30:00,5.01897,5.01965,5.01721,5.01754,408000000.0
2007-11-23 22:00:00,5.0183,5.0197,5.01718,5.01865,411000000.0
2007-11-23 22:30:00,5.01851,5.01939,5.01685,5.01836,381000000.0
2007-11-23 23:00:00,5.01868,5.01892,5.01707,5.01785,389000000.0
2007-11-23 23:30:00,5.01793,5.02001,5.01689,5.01801,433000000.0
2007-11-26 02:00:00,5.01841,5.01927,5.01643,5.01735,407000000.0
2007-11-26 02:30:00,5.01737,5.02042,5.01665,5.0192,380000000.0
2007-11-26 03:00:00,5.02008,5.02254,5.01826,5.02006,394000000.0
2007-11-26 03:30:00,5.0198,5.02659,5.01805,5.02489,386000000.0
2007-11-26 04:00:00,5.02405,5.02744,5.023,5.02611,433000000.0
2007-11-26 04:30:00,5.02577,5.02777,5.02341,5.02383,389000000.0
2007-11-26 05:00:00,5.02458,5.02517,5.01921,5.02127,381000000.0
2007-11-26 05:30:00,5.02234,5.02293,5.01686,5.01892,411000000.0
2007-11-26 06:00:00,5.01847,5.02366,5.01705,5.02296,408000000.0
2007-11-26 06:30:00,5.02375,5.02414,5.01984,5.02261,378000000.0
2007-11-26 07:00:00,5.02348,5.02919,5.02175,5.02653,412000000.0
2007-11-26 07:30:00,5.02678,5.0274,5.01948,5.02379,390000000.0
2007-11-26 08:00:00,5.0249,5.02568,5.01867,5.02288,408000000.0
2007-11-26 08:30:00,5.02354,5.03049,5.02312,5.02459,409000000.0
2007-11-26 09:00:00,5.02635,5.02863,5.01614,5.01816,408000000.0
2007-11-26 09:30:00,5.0194,5.02073,5.00696,5.01122,394000000.0
2007-11-26 10:00:00,5.01095,5.01796,5.01065,5.01296,415000000.0
2007-11-26 10:30:00,5.0124,5.01352,5.00878,5.01201,380000000.0
2007-11-26 11:00:00,5.01345,5.01345,5.00549,5.00967,394000000.0
2007-11-26 11:30:00,5.00888,5.01101,5.00653,5.0074,377000000.0
2007-11-26 12:00:00,5.00728,5.01031,5.00406,5.0073,412000000.0
2007-11-26 12:30:00,5.00781,5.01071,5.00584,5.0069,403000000.0
2007-11-26 13:00:00,5.00751,5.00797,5.00117,5.00142,387000000.0
2007-11-26 13:30:00,5.00322,5.01671,5.00236,5.01544,381000000.0
2007-11-26 14:00:00,5.01677,5.02153,5.01508,5.01909,356000000.0
2007-11-26 14:30:00,5.01875,5.02256,5.01666,5.02066,440000000.0
2007-11-26 15:00:00,5.02047,5.02092,5.01435,5.01544,388000000.0
2007-11-26 15:30:00,5.01438,5.01748,5.01279,5.01566,370000000.0
2007-11-26 16:00:00,5.01584,5.01842,5.01482,5.01589,380000000.0
2007-11-26 16:30:00,5.0169,5.01822,5.01477,5.01647,402000000.0
2007-11-26 17:00:00,5.01485,5.01927,5.0141,5.0161,367000000.0
2007-11-26 17:30:00,5.01705,5.01884,5.01359,5.01816,389000000.0
2007-11-26 18:00:00,5.01697,5.01858,5.00959,5.01222,446000000.0
2007-11-26 18:30:00,5.01251,5.01251,5.00844,5.01042,409000000.0
2007-11-26 19:00:00,5.00968,5.01599,5.00836,5.0117,403000000.0
2007-11-26 19:30:00,5.01268,5.01359,5.00956,5.01117,375000000.0
2007-11-26 20:00:00,5.01138,5.01312,5.00978,5.01207,367000000.0
2007-11-26 20:30:00,5.01212,5.01349,5.00954,5.01119,433000000.0
2007-11-26 21:00:00,5.01126,5.01265,5.00903,5.01109,390000000.0
2007-11-26 21:30:00,5.01035,5.01194,5.00748,5.00807,439000000.0
2007-11-26 22:00:00,5.00749,5.00908,5.0024,5.00423,424000000.0
2007-11-26 22:30:00,5.005,5.00884,5.00297,5.00357,405000000.0
2007-11-26 23:00:00,5.00337,5.00496,5.00247,5.00435,383000000.0
2007-11-26 23:30:00,5.00468,5.00793,5.00364,5.00684,385000000.0
2007-11-27 00:00:00,5.00682,5.00795,5.00467,5.00597,400000000.0
2007-11-27 00:30:00,5.00744,5.0096,5.00601,5.00898,398000000.0
2007-11-27 01:00:00,5.00805,5.00973,5.00537,5.00903,404000000.0
2007-11-27 01:30:00,5.00947,5.00966,5.00335,5.00611,419000000.0
2007-11-27 02:00:00,5.00678,5.00824,5.00376,5.00652,407000000.0
2007-11-27 02:30:00,5.0058,5.0138,5.00518,5.0115,380000000.0
2007-11-27 03:00:00,5.01159,5.01215,5.00597,5.00818,394000000.0
2007-11-27 03:30:00,5.00846,5.01054,5.00765,5.00878,386000000.0
2007-11-27 04:00:00,5.00907,5.01111,5.00752,5.00963,433000000.0
2007-11-27 04:30:00,5.00981,5.01155,5.00722,5.00826,389000000.0
2007-11-27 05:00:00,5.00784,5.00978,5.003,5.0038,381000000.0
2007-11-27 05:30:00,5.00564,5.00942,5.00216,5.00294,411000000.0
2007-11-27 06:00:00,5.00418,5.0082,5.00312,5.00709,408000000.0
2007-11-27 06:30:00,5.00663,5.01039,5.00536,5.00706,378000000.0
2007-11-27 07:00:00,5.0075,5.01062,5.0063,5.00951,412000000.0
2007-11-27 07:30:00,5.01014,5.01221,5.00881,5.01205,390000000.0
2007-11-27 08:00:00,5.01164,5.01664,5.01076,5.0119,408000000.0
2007-11-27 08:30:00,5.01237,5.01638,5.00719,5.00901,409000000.0
2007-11-27 09:00:00,5.00844,5.01537,5.00773,5.01532,408000000.0
2007-11-27 09:30:00,5.013,5.01514,5.00967,5.01265,394000000.0
2007-11-27 10:00:00,5.01169,5.02377,5.01071,5.02377,415000000.0
2007-11-27 10:30:00,5.02393,5.0266,5.02126,5.02419,380000000.0
2007-11-27 11:00:00,5.02322,5.02395,5.01357,5.01588,394000000.0
2007-11-27 11:30:00,5.01614,5.02038,5.01529,5.01695,377000000.0
2007-11-27 12:00:00,5.01821,5.01898,5.01155,5.01268,412000000.0
2007-11-27 12:30:00,5.0138,5.01577,5.01125,5.01535,403000000.0
2007-11-27 13:00:00,5.01535,5.01786,5.01219,5.01373,387000000.0
2007-11-27 13:30:00,5.01422,5.01527,5.01081,5.01408,381000000.0
2007-11-27 14:00:00,5.01432,5.01818,5.01213,5.01449,356000000.0
2007-11-27 14:30:00,5.01378,5.01568,5.01146,5.01388,440000000.0
2007-11-27 15:00:00,5.01314,5.01395,4.99723,4.9999,388000000.0
2007-11-27 15:30:00,4.99937,5.00436,4.99505,5.00421,370000000.0
2007-11-27 16:00:00,5.00388,5.01002,5.00306,5.0078,380000000.0
2007-11-27 16:30:00,5.00844,5.00942,5.00517,5.00767,402000000.0
2007-11-27 17:00:00,5.00709,5.01245,5.00438,5.01145,367000000.0
2007-11-27 17:30:00,5.01206,5.01283,5.00832,5.01164,389000000.0
2007-11-27 18:00:00,5.01162,5.02502,5.01006,5.02295,446000000.0
2007-11-27 18:30:00,5.02365,5.02811,5.02139,5.02623,409000000.0
2007-11-27 19:00:00,5.02618,5.02913,5.02443,5.0273,403000000.0
2007-11-27 19:30:00,5.02527,5.02908,5.02493,5.02639,375000000.0
2007-11-27 20:00:00,5.02641,5.02675,5.01972,5.02146,367000000.0
2007-11-27 20:30:00,5.0209,5.02185,5.0174,5.01906,433000000.0
2007-11-27 21:00:00,5.01979,5.02118,5.01658,5.02082,390000000.0
2007-11-27 21:30:00,5.0209,5.02168,5.01521,5.01628,439000000.0
2007-11-27 22:00:00,5.01617,5.01985,5.01439,5.01562,424000000.0
2007-11-27 22:30:00,5.01698,5.02166,5.01544,5.02059,405000000.0
2007-11-27 23:00:00,5.0217,5.02467,5.01969,5.0241,383000000.0
2007-11-27 23:30:00,5.02481,5.02513,5.02081,5.02178,385000000.0
2007-11-28 00:00:00,5.02246,5.02508,5.02035,5.02349,400000000.0
2007-11-28 00:30:00,5.02465,5.02545,5.02092,5.02194,398000000.0
2007-11-28 01:00:00,5.0217,5.02271,5.01867,5.01966,404000000.0
2007-11-28 01:30:00,5.02026,5.0209,5.01798,5.01837,419000000.0
2007-11-28 02:00:00,5.01928,5.01995,5.0168,5.01791,407000000.0
2007-11-28 02:30:00,5.01788,5.02174,5.01751,5.01825,380000000.0
2007-11-28 03:00:00,5.01912,5.024,5.01845,5.02272,394000000.0
2007-11-28 03:30:00,5.02292,5.02509,5.0215,5.02367,386000000.0
2007-11-28 04:00:00,5.02484,5.02506,5.02239,5.02338,433000000.0
2007-11-28 04:30:00,5.02287,5.02839,5.02287,5.02661,389000000.0
2007-11-28 05:00:00,5.02767,5.02864,5.02478,5.02554,381000000.0
2007-11-28 05:30:00,5.02547,5.02756,5.0232,5.02653,411000000.0
2007-11-28 06:00:00,5.02744,5.02759,5.02449,5.02593,408000000.0
2007-11-28 06:30:00,5.026,5.02809,5.02442,5.02498,378000000.0
2007-11-28 07:00:00,5.02505,5.02652,5.02337,5.02501,412000000.0
2007-11-28 07:30:00,5.02504,5.02763,5.02394,5.02679,390000000.0
2007-11-28 08:00:00,5.02697,5.02823,5.02342,5.02429,408000000.0
2007-11-28 08:30:00,5.02468,5.02755,5.01499,5.02668,409000000.0
2007-11-28 09:00:00,5.02513,5.03156,5.02476,5.03112,408000000.0
2007-11-28 09:30:00,5.03021,5.04392,5.03004,5.04206,394000000.0
2007-11-28 10:00:00,5.04257,5.05079,5.03818,5.04998,415000000.0
2007-11-28 10:30:00,5.04999,5.05837,5.04867,5.05319,380000000.0
2007-11-28 11:00:00,5.05357,5.05613,5.04968,5.05093,394000000.0
2007-11-28 11:30:00,5.05117,5.05345,5.04788,5.05075,377000000.0
2007-11-28 12:00:00,5.05046,5.05334,5.04799,5.05334,412000000.0
2007-11-28 12:30:00,5.05304,5.0574,5.05105,5.05312,403000000.0
2007-11-28 13:00:00,5.05318,5.05533,5.04892,5.05392,387000000.0
2007-11-28 13:30:00,5.05427,5.05778,5.05072,5.05564,381000000.0
2007-11-28 14:00:00,5.05454,5.05646,5.05231,5.05498,356000000.0
2007-11-28 14:30:00,5.0554,5.06234,5.05454,5.05954,440000000.0
2007-11-28 15:00:00,5.05967,5.06018,5.04435,5.04598,388000000.0
2007-11-28 15:30:00,5.04616,5.04849,5.04195,5.04592,370000000.0
2007-11-28 16:00:00,5.04407,5.04666,5.04049,5.04549,380000000.0
2007-11-28 16:30:00,5.04421,5.04765,5.0425,5.04534,402000000.0
2007-11-28 17:00:00,5.04654,5.0511,5.04462,5.04948,367000000.0
2007-11-28 17:30:00,5.05026,5.05056,5.04297,5.04746,389000000.0
2007-11-28 18:00:00,5.04775,5.05106,5.04537,5.04833,446000000.0
2007-11-28 18:30:00,5.04848,5.05085,5.04583,5.04983,409000000.0
2007-11-28 19:00:00,5.04877,5.05024,5.0409,5.04227,403000000.0
2007-11-28 19:30:00,5.04176,5.04447,5.04009,5.0416,375000000.0
2007-11-28 20:00:00,5.04218,5.04309,5.03954,5.04059,367000000.0
2007-11-28 20:30:00,5.04002,5.04107,5.03221,5.03221,433000000.0
2007-11-28 21:00:00,5.03286,5.03293,5.02418,5.02599,390000000.0
2007-11-28 21:30:00,5.02434,5.02615,5.01155,5.01361,439000000.0
2007-11-28 22:00:00,5.01443,5.01937,5.01258,5.01897,424000000.0
2007-11-28 22:30:00,5.01827,5.02325,5.01741,5.02287,405000000.0
2007-11-28 23:00:00,5.02359,5.02376,5.01956,5.02016,383000000.0
2007-11-28 23:30:00,5.02055,5.02184,5.01648,5.01812,385000000.0
2007-11-29 00:00:00,5.01828,5.0209,5.01744,5.01866,400000000.0
2007-11-29 00:30:00,5.01902,5.02139,5.0178,5.0201,398000000.0
2007-11-29 01:00:00,5.02091,5.02537,5.01932,5.02298,404000000.0
2007-11-29 01:30:00,5.0242,5.02446,5.01756,5.0183,419000000.0
2007-11-29 02:00:00,5.01797,5.02163,5.01692,5.0208,407000000.0
2007-11-29 02:30:00,5.02069,5.02322,5.01822,5.02322,380000000.0
2007-11-29 03:00:00,5.02212,5.02913,5.02209,5.02712,394000000.0
2007-11-29 03:30:00,5.02756,5.02774,5.02136,5.02303,386000000.0
2007-11-29 04:00:00,5.02147,5.02408,5.01856,5.02094,433000000.0
2007-11-29 04:30:00,5.02115,5.02493,5.01731,5.0184,389000000.0
2007-11-29 05:00:00,5.01901,5.02142,5.01722,5.01861,381000000.0
2007-11-29 05:30:00,5.01944,5.02348,5.01652,5.02324,411000000.0
2007-11-29 06:00:00,5.02257,5.02363,5.01974,5.02107,408000000.0
2007-11-29 06:30:00,5.02162,5.02599,5.0197,5.02355,378000000.0
2007-11-29 07:00:00,5.0237,5.02569,5.02212,5.02345,412000000.0
2007-11-29 07:30:00,5.02369,5.02655,5.02195,5.0233,390000000.0
2007-11-29 08:00:00,5.02434,5.02678,5.02203,5.02514,408000000.0
2007-11-29 08:30:00,5.02561,5.03116,5.0223,5.03023,409000000.0
2007-11-29 09:00:00,5.0298,5.03415,5.02603,5.0291,408000000.0
2007-11-29 09:30:00,5.02882,5.02933,5.02055,5.02664,394000000.0
2007-11-29 10:00:00,5.02871,5.04944,5.02742,5.0479,415000000.0
2007-11-29 10:30:00,5.04729,5.05578,5.04642,5.05213,380000000.0
2007-11-29 11:00:00,5.05189,5.05322,5.04673,5.04899,394000000.0
2007-11-29 11:30:00,5.04901,5.05371,5.04847,5.05041,377000000.0
2007-11-29 12:00:00,5.05021,5.05057,5.04612,5.04788,412000000.0
2007-11-29 12:30:00,5.0484,5.05622,5.04729,5.05428,403000000.0
2007-11-29 13:00:00,5.05384,5.05808,5.0521,5.05477,387000000.0
2007-11-29 13:30:00,5.05356,5.0555,5.05009,5.05501,381000000.0
2007-11-29 14:00:00,5.05532,5.05681,5.05354,5.05475,356000000.0
2007-11-29 14:30:00,5.05581,5.05908,5.05279,5.05469,440000000.0
2007-11-29 15:00:00,5.05523,5.05557,5.04751,5.0485,388000000.0
2007-11-29 15:30:00,5.04777,5.05357,5.04687,5.04994,370000000.0
2007-11-29 16:00:00,5.05017,5.05699,5.0498,5.05507,380000000.0
2007-11-29 16:30:00,5.05541,5.05676,5.04943,5.05177,402000000.0
2007-11-29 17:00:00,5.05231,5.0532,5.03962,5.04257,367000000.0
2007-11-29 17:30:00,5.04373,5.04406,5.03791,5.04198,389000000.0
2007-11-29 18:00:00,5.04268,5.04438,5.04029,5.04304,446000000.0
2007-11-29 18:30:00,5.0425,5.04408,5.04026,5.04398,409000000.0
2007-11-29 19:00:00,5.044,5.04494,5.04111,5.04296,403000000.0
2007-11-29 19:30:00,5.04207,5.05038,5.04136,5.04645,375000000.0
2007-11-29 20:00:00,5.04587,5.04745,5.04427,5.04563,367000000.0
2007-11-29 20:30:00,5.04532,5.04819,5.0424,5.04567,433000000.0
2007-11-29 21:00:00,5.04619,5.04756,5.0438,5.04511,390000000.0
2007-11-29 21:30:00,5.04591,5.04895,5.04464,5.04823,439000000.0
2007-11-29 22:00:00,5.04852,5.0494,5.04663,5.04923,424000000.0
2007-11-29 22:30:00,5.04948,5.05305,5.04755,5.05191,405000000.0
2007-11-29 23:00:00,5.05304,5.0536,5.05069,5.05247,383000000.0
2007-11-29 23:30:00,5.05148,5.05346,5.05,5.05101,385000000.0
2007-11-30 00:00:00,5.05098,5.05164,5.04743,5.04743,400000000.0
2007-11-30 00:30:00,5.04752,5.05052,5.04691,5.04904,398000000.0
2007-11-30 01:00:00,5.05035,5.05081,5.04506,5.0468,404000000.0
2007-11-30 01:30:00,5.04579,5.04733,5.04469,5.04584,419000000.0
2007-11-30 02:00:00,5.0464,5.04731,5.04048,5.04206,407000000.0
2007-11-30 02:30:00,5.04219,5.0445,5.03801,5.04264,380000000.0
2007-11-30 03:00:00,5.04383,5.04968,5.04247,5.04805,394000000.0
2007-11-30 03:30:00,5.04933,5.05125,5.04732,5.04983,386000000.0
2007-11-30 04:00:00,5.04983,5.05133,5.04561,5.05119,433000000.0
2007-11-30 04:30:00,5.04995,5.05269,5.04842,5.05038,389000000.0
2007-11-30 05:00:00,5.05125,5.05349,5.05017,5.05168,381000000.0
2007-11-30 05:30:00,5.05171,5.05354,5.04976,5.0519,411000000.0
2007-11-30 06:00:00,5.05246,5.05305,5.05035,5.0506,408000000.0
2007-11-30 06:30:00,5.051,5.05375,5.05019,5.05202,378000000.0
2007-11-30 07:00:00,5.05294,5.05457,5.05154,5.05339,412000000.0
2007-11-30 07:30:00,5.0529,5.05367,5.04803,5.04873,390000000.0
2007-11-30 08:00:00,5.04929,5.05482,5.04837,5.05435,408000000.0
2007-11-30 08:30:00,5.0535,5.05556,5.04281,5.05419,409000000.0
2007-11-30 09:00:00,5.0526,5.05527,5.04099,5.04939,408000000.0
2007-11-30 09:30:00,5.04917,5.05322,5.04544,5.04863,394000000.0
2007-11-30 10:00:00,5.05074,5.05931,5.04927,5.05508,415000000.0
2007-11-30 10:30:00,5.05507,5.05523,5.04421,5.04705,380000000.0
2007-11-30 11:00:00,5.04783,5.0514,5.04427,5.05046,394000000.0
2007-11-30 11:30:00,5.05031,5.05148,5.04755,5.05061,377000000.0
2007-11-30 12:00:00,5.04792,5.04935,5.03703,5.04001,412000000.0
2007-11-30 12:30:00,5.03938,5.04507,5.03746,5.04212,403000000.0
2007-11-30 13:00:00,5.04332,5.04676,5.03952,5.04179,387000000.0
2007-11-30 13:30:00,5.04268,5.04542,5.04049,5.04542,381000000.0
2007-11-30 14:00:00,5.04609,5.04756,5.04303,5.0436,356000000.0
2007-11-30 14:30:00,5.04392,5.04852,5.0429,5.04852,440000000.0
2007-11-30 15:00:00,5.04832,5.04868,5.04167,5.0428,388000000.0
2007-11-30 15:30:00,5.04184,5.04674,5.04008,5.04299,370000000.0
2007-11-30 16:00:00,5.04258,5.04753,5.04194,5.0452,380000000.0
2007-11-30 16:30:00,5.04667,5.0489,5.04414,5.04561,402000000.0
2007-11-30 17:00:00,5.04555,5.0591,5.04391,5.05679,367000000.0
2007-11-30 17:30:00,5.05788,5.07458,5.05701,5.0739,389000000.0
2007-11-30 18:00:00,5.07318,5.07413,5.06339,5.06759,446000000.0
2007-11-30 18:30:00,5.06741,5.07337,5.06297,5.07148,409000000.0
2007-11-30 19:00:00,5.06993,5.07275,5.0681,5.07131,403000000.0
2007-11-30 19:30:00,5.06943,5.07129,5.06506,5.06679,375000000.0
2007-11-30 20:00:00,5.06571,5.07356,5.06454,5.07046,367000000.0
2007-11-30 20:30:00,5.07087,5.07648,5.06989,5.07611,433000000.0
2007-11-30 21:00:00,5.07701,5.08609,5.07549,5.08557,390000000.0
2007-11-30 21:30:00,5.08517,5.0912,5.0845,5.08889,439000000.0
2007-11-30 22:00:00,5.08942,5.09063,5.086,5.08722,424000000.0
2007-11-30 22:30:00,5.08782,5.09147,5.08642,5.09002,405000000.0
2007-11-30 23:00:00,5.09126,5.09194,5.08893,5.0901,383000000.0
2007-11-30 23:30:00,5.08862,5.09108,5.0866,5.09036,385000000.0
2007-12-03 02:00:00,5.07953,5.08398,5.07949,5.08106,419000000.0
2007-12-03 02:30:00,5.08187,5.08503,5.08067,5.0824,404000000.0
2007-12-03 03:00:00,5.0817,5.08657,5.08073,5.08167,398000000.0
2007-12-03 03:30:00,5.08242,5.08291,5.07732,5.07866,400000000.0
2007-12-03 04:00:00,5.07901,5.08079,5.07767,5.07887,385000000.0
2007-12-03 04:30:00,5.0799,5.08185,5.07885,5.07974,383000000.0
2007-12-03 05:00:00,5.08016,5.08356,5.07894,5.08266,405000000.0
2007-12-03 05:30:00,5.08168,5.08371,5.08016,5.08148,424000000.0
2007-12-03 06:00:00,5.08219,5.083,5.07866,5.08088,439000000.0
2007-12-03 06:30:00,5.08189,5.08265,5.0775,5.07889,390000000.0
2007-12-03 07:00:00,5.07877,5.07886,5.07613,5.07857,433000000.0
2007-12-03 07:30:00,5.07791,5.08015,5.07667,5.07804,367000000.0
2007-12-03 08:00:00,5.07819,5.07935,5.07489,5.07624,375000000.0
2007-12-03 08:30:00,5.0768,5.07734,5.07312,5.07478,403000000.0
2007-12-03 09:00:00,5.07513,5.07697,5.06524,5.06815,409000000.0
2007-12-03 09:30:00,5.06818,5.07163,5.06308,5.06763,446000000.0
2007-12-03 10:00:00,5.06688,5.08019,5.06688,5.0782,389000000.0
2007-12-03 10:30:00,5.07894,5.08612,5.07661,5.0853,367000000.0
2007-12-03 11:00:00,5.08628,5.09397,5.08549,5.09009,402000000.0
2007-12-03 11:30:00,5.09016,5.0908,5.08462,5.08551,380000000.0
2007-12-03 12:00:00,5.08557,5.08578,5.07858,5.08417,370000000.0
2007-12-03 12:30:00,5.08498,5.08585,5.08066,5.08376,388000000.0
2007-12-03 13:00:00,5.08335,5.08367,5.07835,5.08011,440000000.0
2007-12-03 13:30:00,5.08133,5.08537,5.07929,5.08537,356000000.0
2007-12-03 14:00:00,5.08501,5.08589,5.08199,5.08582,381000000.0
2007-12-03 14:30:00,5.08569,5.0859,5.07931,5.07964,387000000.0
2007-12-03 15:00:00,5.08002,5.08093,5.07328,5.07671,403000000.0
2007-12-03 15:30:00,5.07589,5.08128,5.0754,5.07977,412000000.0
2007-12-03 16:00:00,5.07984,5.08141,5.07589,5.07589,377000000.0
2007-12-03 16:30:00,5.07717,5.0809,5.07492,5.0809,394000000.0
2007-12-03 17:00:00,5.07976,5.08184,5.07643,5.08015,380000000.0
2007-12-03 17:30:00,5.08065,5.08329,5.07703,5.07937,415000000.0
2007-12-03 18:00:00,5.08018,5.08454,5.07851,5.08052,394000000.0
2007-12-03 18:30:00,5.0793,5.08194,5.07582,5.08194,408000000.0
2007-12-03 19:00:00,5.08091,5.08222,5.07637,5.07844,409000000.0
2007-12-03 19:30:00,5.07838,5.07966,5.07612,5.07756,408000000.0
2007-12-03 20:00:00,5.07843,5.07973,5.07668,5.0781,390000000.0
2007-12-03 20:30:00,5.07766,5.07889,5.07581,5.07636,412000000.0
2007-12-03 21:00:00,5.07676,5.07782,5.07547,5.07609,378000000.0
2007-12-03 21:30:00,5.07643,5.07732,5.0751,5.07654,408000000.0
2007-12-03 22:00:00,5.07709,5.0778,5.07484,5.0778,411000000.0
2007-12-03 22:30:00,5.07725,5.07945,5.07609,5.0769,381000000.0
2007-12-03 23:00:00,5.0787,5.07976,5.07667,5.07667,389000000.0
2007-12-03 23:30:00,5.07678,5.07908,5.07525,5.07748,433000000.0
2007-12-04 00:00:00,5.07722,5.07858,5.07506,5.07607,386000000.0
2007-12-04 00:30:00,5.07643,5.0781,5.07431,5.07707,394000000.0
2007-12-04 01:00:00,5.07643,5.07828,5.07472,5.07757,380000000.0
2007-12-04 01:30:00,5.07802,5.07923,5.07639,5.07716,407000000.0
2007-12-04 02:00:00,5.07716,5.08217,5.07583,5.08023,419000000.0
2007-12-04 02:30:00,5.08209,5.086,5.08055,5.08392,404000000.0
2007-12-04 03:00:00,5.0824,5.08617,5.07957,5.08137,398000000.0
2007-12-04 03:30:00,5.08055,5.08527,5.08054,5.08395,400000000.0
2007-12-04 04:00:00,5.084,5.0854,5.08045,5.08136,385000000.0
2007-12-04 04:30:00,5.08118,5.08343,5.0807,5.08177,383000000.0
2007-12-04 05:00:00,5.08209,5.08382,5.08106,5.08196,405000000.0
2007-12-04 05:30:00,5.08145,5.08319,5.08006,5.08068,424000000.0
2007-12-04 06:00:00,5.08122,5.08214,5.07886,5.07886,439000000.0
2007-12-04 06:30:00,5.08031,5.08055,5.0769,5.07697,390000000.0
2007-12-04 07:00:00,5.07736,5.07924,5.07521,5.07708,433000000.0
2007-12-04 07:30:00,5.07716,5.07868,5.0751,5.07831,367000000.0
2007-12-04 08:00:00,5.07707,5.07969,5.07539,5.07671,375000000.0
2007-12-04 08:30:00,5.07674,5.07857,5.06691,5.07483,403000000.0
2007-12-04 09:00:00,5.07436,5.08247,5.07348,5.07958,409000000.0
2007-12-04 09:30:00,5.07845,5.07907,5.06704,5.07469,446000000.0
2007-12-04 10:00:00,5.07382,5.08643,5.07355,5.08139,389000000.0
2007-12-04 10:30:00,5.08027,5.08917,5.0789,5.08508,367000000.0
2007-12-04 11:00:00,5.08337,5.08703,5.08178,5.08402,402000000.0
2007-12-04 11:30:00,5.08356,5.08539,5.0794,5.08082,380000000.0
2007-12-04 12:00:00,5.08086,5.08306,5.07782,5.07825,370000000.0
2007-12-04 12:30:00,5.07915,5.08079,5.07224,5.07399,388000000.0
2007-12-04 13:00:00,5.07338,5.07509,5.05838,5.06224,440000000.0
2007-12-04 13:30:00,5.06243,5.0641,5.05493,5.05493,356000000.0
2007-12-04 14:00:00,5.05573,5.05611,5.04891,5.05469,381000000.0
2007-12-04 14:30:00,5.05453,5.05529,5.04986,5.05504,387000000.0
2007-12-04 15:00:00,5.05501,5.05642,5.04507,5.04705,403000000.0
2007-12-04 15:30:00,5.04614,5.04891,5.04356,5.04688,412000000.0
2007-12-04 16:00:00,5.0478,5.05224,5.04634,5.05206,377000000.0
2007-12-04 16:30:00,5.05024,5.05212,5.04811,5.04997,394000000.0
2007-12-04 17:00:00,5.05074,5.0534,5.04744,5.04997,380000000.0
2007-12-04 17:30:00,5.04969,5.05328,5.04754,5.04855,415000000.0
2007-12-04 18:00:00,5.04738,5.04896,5.044,5.04649,394000000.0
2007-12-04 18:30:00,5.04741,5.04839,5.04498,5.04688,408000000.0
2007-12-04 19:00:00,5.0455,5.04795,5.04468,5.04645,409000000.0
2007-12-04 19:30:00,5.04596,5.04812,5.04408,5.04812,408000000.0
2007-12-04 20:00:00,5.04657,5.04804,5.04387,5.04478,390000000.0
2007-12-04 20:30:00,5.04496,5.04616,5.04343,5.04526,412000000.0
2007-12-04 21:00:00,5.04382,5.04753,5.04328,5.04586,378000000.0
2007-12-04 21:30:00,5.04702,5.04733,5.04329,5.04383,408000000.0
2007-12-04 22:00:00,5.0434,5.04547,5.04272,5.04272,411000000.0
2007-12-04 22:30:00,5.04425,5.0462,5.04253,5.04612,381000000.0
2007-12-04 23:00:00,5.0461,5.04672,5.04263,5.04264,389000000.0
2007-12-04 23:30:00,5.04335,5.04624,5.04229,5.04586,433000000.0
2007-12-05 00:00:00,5.04533,5.04691,5.04195,5.04443,386000000.0
2007-12-05 00:30:00,5.04461,5.04491,5.04241,5.04396,394000000.0
2007-12-05 01:00:00,5.04372,5.04685,5.04303,5.04496,380000000.0
2007-12-05 01:30:00,5.04552,5.04654,5.04364,5.04475,407000000.0
2007-12-05 02:00:00,5.04459,5.04921,5.04417,5.04895,419000000.0
2007-12-05 02:30:00,5.04767,5.05128,5.04724,5.04822,404000000.0
2007-12-05 03:00:00,5.05006,5.05122,5.04616,5.04858,398000000.0
2007-12-05 03:30:00,5.04906,5.04906,5.04668,5.04741,400000000.0
2007-12-05 04:00:00,5.04788,5.04887,5.04482,5.04525,385000000.0
2007-12-05 04:30:00,5.04528,5.04636,5.04279,5.04372,383000000.0
2007-12-05 05:00:00,5.04385,5.04548,5.04245,5.04395,405000000.0
2007-12-05 05:30:00,5.04413,5.04527,5.04199,5.04321,424000000.0
2007-12-05 06:00:00,5.04278,5.04442,5.04158,5.04298,439000000.0
2007-12-05 06:30:00,5.04307,5.04772,5.04223,5.04674,390000000.0
2007-12-05 07:00:00,5.04691,5.04962,5.04531,5.04722,433000000.0
2007-12-05 07:30:00,5.04819,5.05084,5.04695,5.04978,367000000.0
2007-12-05 08:00:00,5.04955,5.05154,5.04726,5.04777,375000000.0
2007-12-05 08:30:00,5.04815,5.0531,5.045,5.05264,403000000.0
2007-12-05 09:00:00,5.05333,5.05836,5.04545,5.05506,409000000.0
2007-12-05 09:30:00,5.05392,5.05547,5.04959,5.05394,446000000.0
2007-12-05 10:00:00,5.05349,5.06682,5.05349,5.06388,389000000.0
2007-12-05 10:30:00,5.06333,5.06487,5.05687,5.06287,367000000.0
2007-12-05 11:00:00,5.06238,5.06518,5.05862,5.06093,402000000.0
2007-12-05 11:30:00,5.06107,5.06169,5.05188,5.06164,380000000.0
2007-12-05 12:00:00,5.06158,5.06409,5.06013,5.06173,370000000.0
2007-12-05 12:30:00,5.06237,5.06237,5.05614,5.05974,388000000.0
2007-12-05 13:00:00,5.06092,5.06309,5.05908,5.05987,440000000.0
2007-12-05 13:30:00,5.05988,5.06322,5.05859,5.06136,356000000.0
2007-12-05 14:00:00,5.0601,5.0633,5.05956,5.06197,381000000.0
2007-12-05 14:30:00,5.06108,5.06281,5.05823,5.05845,387000000.0
2007-12-05 15:00:00,5.05884,5.07524,5.05681,5.0737,403000000.0
2007-12-05 15:30:00,5.07409,5.07849,5.07044,5.07588,412000000.0
2007-12-05 16:00:00,5.07608,5.07796,5.0717,5.07382,377000000.0
2007-12-05 16:30:00,5.07502,5.08078,5.07301,5.08,394000000.0
2007-12-05 17:00:00,5.07908,5.08404,5.07536,5.08019,380000000.0
2007-12-05 17:30:00,5.08006,5.08319,5.07802,5.08185,415000000.0
2007-12-05 18:00:00,5.08155,5.08271,5.07663,5.07746,394000000.0
2007-12-05 18:30:00,5.07797,5.08083,5.07719,5.07827,408000000.0
2007-12-05 19:00:00,5.0786,5.08011,5.07615,5.07904,409000000.0
2007-12-05 19:30:00,5.07706,5.0793,5.07637,5.07812,408000000.0
2007-12-05 20:00:00,5.0764,5.0791,5.07571,5.07881,390000000.0
2007-12-05 20:30:00,5.07877,5.08044,5.07714,5.07923,412000000.0
2007-12-05 21:00:00,5.07917,5.09921,5.07775,5.09278,378000000.0
2007-12-05 21:30:00,5.0931,5.0977,5.0922,5.09589,408000000.0
2007-12-05 22:00:00,5.09557,5.09682,5.09284,5.09563,411000000.0
2007-12-05 22:30:00,5.09602,5.10464,5.09457,5.09818,381000000.0
2007-12-05 23:00:00,5.09761,5.1018,5.09545,5.09553,389000000.0
2007-12-05 23:30:00,5.09566,5.09868,5.09377,5.09737,433000000.0
2007-12-06 00:00:00,5.09802,5.09802,5.09379,5.09725,386000000.0
2007-12-06 00:30:00,5.09664,5.09881,5.09379,5.09473,394000000.0
2007-12-06 01:00:00,5.09429,5.09765,5.09404,5.09484,380000000.0
2007-12-06 01:30:00,5.09565,5.10291,5.09496,5.10219,407000000.0
2007-12-06 02:00:00,5.10254,5.10334,5.09414,5.09894,419000000.0
2007-12-06 02:30:00,5.09785,5.09827,5.09345,5.09434,404000000.0
2007-12-06 03:00:00,5.09568,5.09796,5.09309,5.09581,398000000.0
2007-12-06 03:30:00,5.09436,5.09948,5.09388,5.09902,400000000.0
2007-12-06 04:00:00,5.09955,5.11089,5.09805,5.10709,385000000.0
2007-12-06 04:30:00,5.10633,5.10792,5.10101,5.10245,383000000.0
2007-12-06 05:00:00,5.10227,5.10419,5.10007,5.10221,405000000.0
2007-12-06 05:30:00,5.1005,5.10301,5.0965,5.0973,424000000.0
2007-12-06 06:00:00,5.09867,5.10152,5.09691,5.09863,439000000.0
2007-12-06 06:30:00,5.09804,5.0989,5.09406,5.09409,390000000.0
2007-12-06 07:00:00,5.09484,5.1011,5.09432,5.09985,433000000.0
2007-12-06 07:30:00,5.0998,5.10148,5.0984,5.09989,367000000.0
2007-12-06 08:00:00,5.09863,5.10014,5.09645,5.09928,375000000.0
2007-12-06 08:30:00,5.09979,5.10647,5.09682,5.10424,403000000.0
2007-12-06 09:00:00,5.1033,5.10613,5.10044,5.10471,409000000.0
2007-12-06 09:30:00,5.10513,5.1137,5.10268,5.10807,446000000.0
2007-12-06 10:00:00,5.10758,5.11766,5.10694,5.11485,389000000.0
2007-12-06 10:30:00,5.1153,5.1153,5.10799,5.11071,367000000.0
2007-12-06 11:00:00,5.11037,5.11226,5.10757,5.10939,402000000.0
2007-12-06 11:30:00,5.10895,5.11644,5.10757,5.11415,380000000.0
2007-12-06 12:00:00,5.1151,5.11601,5.10935,5.11304,370000000.0
2007-12-06 12:30:00,5.11391,5.11591,5.11015,5.11525,388000000.0
2007-12-06 13:00:00,5.11559,5.11941,5.11229,5.11779,440000000.0
2007-12-06 13:30:00,5.11712,5.12382,5.11698,5.1192,356000000.0
2007-12-06 14:00:00,5.11926,5.12703,5.11538,5.12041,381000000.0
2007-12-06 14:30:00,5.121,5.12307,5.11824,5.11954,387000000.0
2007-12-06 15:00:00,5.12085,5.12095,5.11218,5.11277,403000000.0
2007-12-06 15:30:00,5.11288,5.11381,5.0987,5.10017,412000000.0
2007-12-06 16:00:00,5.10027,5.10693,5.09155,5.09155,377000000.0
2007-12-06 16:30:00,5.09168,5.09601,5.08978,5.09493,394000000.0
2007-12-06 17:00:00,5.09575,5.0959,5.08924,5.09411,380000000.0
2007-12-06 17:30:00,5.09499,5.09632,5.09142,5.0957,415000000.0
2007-12-06 18:00:00,5.09563,5.10099,5.09424,5.09901,394000000.0
2007-12-06 18:30:00,5.09937,5.101,5.08476,5.08889,408000000.0
2007-12-06 19:00:00,5.08979,5.09226,5.08649,5.09017,409000000.0
2007-12-06 19:30:00,5.08934,5.09072,5.08432,5.08432,408000000.0
2007-12-06 20:00:00,5.08491,5.09139,5.08392,5.09069,390000000.0
2007-12-06 20:30:00,5.08969,5.09349,5.08915,5.09152,412000000.0
2007-12-06 21:00:00,5.09143,5.09311,5.08871,5.09221,378000000.0
2007-12-06 21:30:00,5.09255,5.09458,5.08847,5.09087,408000000.0
2007-12-06 22:00:00,5.09147,5.09275,5.08977,5.09035,411000000.0
2007-12-06 22:30:00,5.08978,5.09609,5.08978,5.09286,381000000.0
2007-12-06 23:00:00,5.0943,5.09437,5.09017,5.09296,389000000.0
2007-12-06 23:30:00,5.09417,5.09417,5.08859,5.08867,433000000.0
2007-12-07 00:00:00,5.08946,5.0938,5.08732,5.08854,386000000.0
2007-12-07 00:30:00,5.08867,5.08999,5.08639,5.08825,394000000.0
2007-12-07 01:00:00,5.08927,5.08931,5.08606,5.08692,380000000.0
2007-12-07 01:30:00,5.08687,5.0877,5.08034,5.08178,407000000.0
2007-12-07 02:00:00,5.08323,5.09016,5.08138,5.08902,419000000.0
2007-12-07 02:30:00,5.08786,5.09043,5.08649,5.08709,404000000.0
2007-12-07 03:00:00,5.0873,5.08863,5.08527,5.08863,398000000.0
2007-12-07 03:30:00,5.08718,5.08972,5.08651,5.08847,400000000.0
2007-12-07 04:00:00,5.08884,5.09169,5.08779,5.09116,385000000.0
2007-12-07 04:30:00,5.09171,5.09319,5.09024,5.09218,383000000.0
2007-12-07 05:00:00,5.09239,5.09259,5.08946,5.09001,405000000.0
2007-12-07 05:30:00,5.08958,5.09207,5.0881,5.09103,424000000.0
2007-12-07 06:00:00,5.0912,5.09853,5.08945,5.09614,439000000.0
2007-12-07 06:30:00,5.09695,5.09995,5.09506,5.09855,390000000.0
2007-12-07 07:00:00,5.09886,5.10149,5.09821,5.1003,433000000.0
2007-12-07 07:30:00,5.1005,5.10106,5.09639,5.09772,367000000.0
2007-12-07 08:00:00,5.0977,5.10093,5.09631,5.09905,375000000.0
2007-12-07 08:30:00,5.09911,5.10097,5.09534,5.09534,403000000.0
2007-12-07 09:00:00,5.09669,5.09972,5.09481,5.09929,409000000.0
2007-12-07 09:30:00,5.09921,5.10091,5.09608,5.09826,446000000.0
2007-12-07 10:00:00,5.09877,5.10309,5.09806,5.10011,389000000.0
2007-12-07 10:30:00,5.10123,5.10123,5.09446,5.09864,367000000.0
2007-12-07 11:00:00,5.09841,5.09858,5.09225,5.09579,402000000.0
2007-12-07 11:30:00,5.09522,5.09647,5.09212,5.09297,380000000.0
2007-12-07 12:00:00,5.09427,5.09477,5.08829,5.09039,370000000.0
2007-12-07 12:30:00,5.08959,5.09196,5.08741,5.08807,388000000.0
2007-12-07 13:00:00,5.09058,5.09163,5.08813,5.09005,440000000.0
2007-12-07 13:30:00,5.08999,5.09013,5.0842,5.08684,356000000.0
2007-12-07 14:00:00,5.08569,5.09113,5.08529,5.09011,381000000.0
2007-12-07 14:30:00,5.09053,5.09226,5.08689,5.08963,387000000.0
2007-12-07 15:00:00,5.08864,5.09428,5.0844,5.08916,403000000.0
2007-12-07 15:30:00,5.09108,5.09804,5.07969,5.08239,412000000.0
2007-12-07 16:00:00,5.08226,5.09177,5.08193,5.0869,377000000.0
2007-12-07 16:30:00,5.08761,5.09012,5.08206,5.08585,394000000.0
2007-12-07 17:00:00,5.08564,5.08812,5.08006,5.0831,380000000.0
2007-12-07 17:30:00,5.08322,5.08798,5.08118,5.08483,415000000.0
2007-12-07 18:00:00,5.08395,5.08858,5.08312,5.08529,394000000.0
2007-12-07 18:30:00,5.08509,5.08701,5.08051,5.08093,408000000.0
2007-12-07 19:00:00,5.08117,5.08595,5.08061,5.08308,409000000.0
2007-12-07 19:30:00,5.08312,5.08581,5.08133,5.08521,408000000.0
2007-12-07 20:00:00,5.08515,5.08664,5.08244,5.08352,390000000.0
2007-12-07 20:30:00,5.08432,5.08494,5.08256,5.08393,412000000.0
2007-12-07 21:00:00,5.0838,5.08514,5.08214,5.08391,378000000.0
2007-12-07 21:30:00,5.08373,5.08547,5.08241,5.08392,408000000.0
2007-12-07 22:00:00,5.0836,5.08563,5.08238,5.08267,411000000.0
2007-12-07 22:30:00,5.08233,5.08565,5.08226,5.08439,381000000.0
2007-12-07 23:00:00,5.08438,5.08501,5.08255,5.08342,389000000.0
2007-12-07 23:30:00,5.08438,5.08466,5.08191,5.08368,433000000.0
2007-12-10 02:00:00,5.08324,5.08507,5.08254,5.08368,419000000.0
2007-12-10 02:30:00,5.08506,5.08901,5.08337,5.08692,404000000.0
2007-12-10 03:00:00,5.0867,5.08906,5.08595,5.08855,398000000.0
2007-12-10 03:30:00,5.08767,5.08923,5.08605,5.08727,400000000.0
2007-12-10 04:00:00,5.0863,5.08889,5.08583,5.08706,385000000.0
2007-12-10 04:30:00,5.08583,5.08897,5.08583,5.08652,383000000.0
2007-12-10 05:00:00,5.08665,5.08865,5.08568,5.08666,405000000.0
2007-12-10 05:30:00,5.08744,5.08835,5.08579,5.08693,424000000.0
2007-12-10 06:00:00,5.08665,5.08848,5.08536,5.08671,439000000.0
2007-12-10 06:30:00,5.08841,5.08861,5.08529,5.08734,390000000.0
2007-12-10 07:00:00,5.08703,5.08917,5.08511,5.08899,433000000.0
2007-12-10 07:30:00,5.08924,5.08957,5.08599,5.08737,367000000.0
2007-12-10 08:00:00,5.08769,5.08925,5.08559,5.08774,375000000.0
2007-12-10 08:30:00,5.08841,5.08928,5.08375,5.08498,403000000.0
2007-12-10 09:00:00,5.08368,5.08726,5.08251,5.08574,409000000.0
2007-12-10 09:30:00,5.08511,5.08891,5.08317,5.08497,446000000.0
2007-12-10 10:00:00,5.08391,5.08698,5.08225,5.0852,389000000.0
2007-12-10 10:30:00,5.0852,5.0861,5.08252,5.08522,367000000.0
2007-12-10 11:00:00,5.08403,5.08598,5.08125,5.08361,402000000.0
2007-12-10 11:30:00,5.08349,5.08433,5.07708,5.07754,380000000.0
2007-12-10 12:00:00,5.07688,5.0819,5.07506,5.08093,370000000.0
2007-12-10 12:30:00,5.07995,5.08168,5.07574,5.07631,388000000.0
2007-12-10 13:00:00,5.0775,5.0784,5.07336,5.07476,440000000.0
2007-12-10 13:30:00,5.07562,5.07616,5.07209,5.07391,356000000.0
2007-12-10 14:00:00,5.07512,5.07688,5.066,5.06871,381000000.0
2007-12-10 14:30:00,5.06808,5.06899,5.06016,5.06172,387000000.0
2007-12-10 15:00:00,5.06266,5.06516,5.05868,5.06211,403000000.0
2007-12-10 15:30:00,5.06126,5.0643,5.06012,5.06074,412000000.0
2007-12-10 16:00:00,5.05999,5.06257,5.05615,5.05924,377000000.0
2007-12-10 16:30:00,5.05962,5.06139,5.05674,5.06043,394000000.0
2007-12-10 17:00:00,5.06016,5.06679,5.06012,5.0661,380000000.0
2007-12-10 17:30:00,5.06522,5.06672,5.06335,5.06463,415000000.0
2007-12-10 18:00:00,5.06383,5.06653,5.06029,5.06247,394000000.0
2007-12-10 18:30:00,5.0628,5.06773,5.06245,5.0643,408000000.0
2007-12-10 19:00:00,5.06442,5.0681,5.06377,5.06616,409000000.0
2007-12-10 19:30:00,5.06622,5.06842,5.06383,5.06802,408000000.0
2007-12-10 20:00:00,5.06737,5.06793,5.06354,5.06435,390000000.0
2007-12-10 20:30:00,5.06343,5.06577,5.0631,5.06549,412000000.0
2007-12-10 21:00:00,5.06606,5.06671,5.0635,5.0635,378000000.0
2007-12-10 21:30:00,5.06519,5.06637,5.06278,5.06513,408000000.0
2007-12-10 22:00:00,5.06413,5.06649,5.06346,5.06411,411000000.0
2007-12-10 22:30:00,5.06535,5.06674,5.06268,5.06382,381000000.0
2007-12-10 23:00:00,5.06394,5.06545,5.06264,5.06392,389000000.0
2007-12-10 23:30:00,5.06356,5.06581,5.06325,5.06581,433000000.0
2007-12-11 00:00:00,5.06481,5.06656,5.06331,5.06395,386000000.0
2007-12-11 00:30:00,5.06402,5.06451,5.06014,5.06175,394000000.0
2007-12-11 01:00:00,5.06062,5.0649,5.06062,5.06417,380000000.0
2007-12-11 01:30:00,5.06478,5.06752,5.06223,5.06562,407000000.0
2007-12-11 02:00:00,5.06573,5.06725,5.06447,5.06571,419000000.0
2007-12-11 02:30:00,5.06662,5.06745,5.06432,5.06641,404000000.0
2007-12-11 03:00:00,5.06495,5.06682,5.06201,5.06251,398000000.0
2007-12-11 03:30:00,5.0629,5.06422,5.0612,5.06203,400000000.0
2007-12-11 04:00:00,5.06264,5.06403,5.06055,5.06067,385000000.0
2007-12-11 04:30:00,5.06096,5.06215,5.05851,5.06215,383000000.0
2007-12-11 05:00:00,5.06109,5.06346,5.06052,5.06088,405000000.0
2007-12-11 05:30:00,5.0616,5.06176,5.05856,5.05912,424000000.0
2007-12-11 06:00:00,5.05997,5.06128,5.0586,5.05894,439000000.0
2007-12-11 06:30:00,5.05919,5.06022,5.05785,5.05922,390000000.0
2007-12-11 07:00:00,5.05935,5.06068,5.05824,5.05925,433000000.0
2007-12-11 07:30:00,5.0611,5.0617,5.05907,5.06126,367000000.0
2007-12-11 08:00:00,5.06127,5.06158,5.05905,5.05953,375000000.0
2007-12-11 08:30:00,5.06007,5.06157,5.0589,5.05985,403000000.0
2007-12-11 09:00:00,5.06066,5.06206,5.05104,5.05344,409000000.0
2007-12-11 09:30:00,5.05286,5.06241,5.0513,5.06116,446000000.0
2007-12-11 10:00:00,5.06212,5.06894,5.06083,5.06187,389000000.0
2007-12-11 10:30:00,5.06307,5.06723,5.06046,5.06494,367000000.0
2007-12-11 11:00:00,5.06582,5.06626,5.06031,5.0641,402000000.0
2007-12-11 11:30:00,5.06275,5.06536,5.06077,5.06485,380000000.0
2007-12-11 12:00:00,5.06598,5.07356,5.06427,5.07185,370000000.0
2007-12-11 12:30:00,5.0709,5.0743,5.07042,5.07192,388000000.0
2007-12-11 13:00:00,5.07325,5.082,5.07108,5.07956,440000000.0
2007-12-11 13:30:00,5.07876,5.08167,5.07662,5.07933,356000000.0
2007-12-11 14:00:00,5.0773,5.08398,5.07728,5.08067,381000000.0
2007-12-11 14:30:00,5.08154,5.0832,5.07775,5.08262,387000000.0
2007-12-11 15:00:00,5.08242,5.08251,5.07382,5.07404,403000000.0
2007-12-11 15:30:00,5.07459,5.07537,5.07219,5.07418,412000000.0
2007-12-11 16:00:00,5.07254,5.0751,5.07051,5.07249,377000000.0
2007-12-11 16:30:00,5.07217,5.07224,5.0637,5.06716,394000000.0
2007-12-11 17:00:00,5.06756,5.06786,5.06289,5.06606,380000000.0
2007-12-11 17:30:00,5.06593,5.07201,5.06266,5.07175,415000000.0
2007-12-11 18:00:00,5.07122,5.07216,5.06665,5.06674,394000000.0
2007-12-11 18:30:00,5.0677,5.07042,5.06677,5.06841,408000000.0
2007-12-11 19:00:00,5.06981,5.07267,5.06682,5.07034,409000000.0
2007-12-11 19:30:00,5.07024,5.0705,5.06597,5.06966,408000000.0
2007-12-11 20:00:00,5.0687,5.0706,5.06643,5.0699,390000000.0
2007-12-11 20:30:00,5.07015,5.07015,5.0657,5.06752,412000000.0
2007-12-11 21:00:00,5.06695,5.07775,5.06037,5.07234,378000000.0
2007-12-11 21:30:00,5.07212,5.08203,5.06962,5.07887,408000000.0
2007-12-11 22:00:00,5.07813,5.08256,5.07622,5.07739,411000000.0
2007-12-11 22:30:00,5.0767,5.08694,5.0767,5.08488,381000000.0
2007-12-11 23:00:00,5.08523,5.08963,5.08323,5.08359,389000000.0
2007-12-11 23:30:00,5.0843,5.08556,5.08181,5.08416,433000000.0
2007-12-12 00:00:00,5.08428,5.08455,5.07968,5.08201,386000000.0
2007-12-12 00:30:00,5.08073,5.08443,5.07995,5.08335,394000000.0
2007-12-12 01:00:00,5.08304,5.08425,5.08089,5.08185,380000000.0
2007-12-12 01:30:00,5.08202,5.08368,5.07985,5.08151,407000000.0
2007-12-12 02:00:00,5.08217,5.08403,5.07958,5.08127,419000000.0
2007-12-12 02:30:00,5.08193,5.08206,5.07971,5.08058,404000000.0
2007-12-12 03:00:00,5.08128,5.08226,5.07942,5.08065,398000000.0
2007-12-12 03:30:00,5.08115,5.08235,5.07903,5.08047,400000000.0
2007-12-12 04:00:00,5.08054,5.0863,5.08014,5.0842,385000000.0
2007-12-12 04:30:00,5.08483,5.08535,5.08145,5.08187,383000000.0
2007-12-12 05:00:00,5.08152,5.08345,5.08045,5.08195,405000000.0
2007-12-12 05:30:00,5.08279,5.08543,5.08156,5.08463,424000000.0
2007-12-12 06:00:00,5.0857,5.08583,5.081,5.08449,439000000.0
2007-12-12 06:30:00,5.08424,5.08611,5.08125,5.08265,390000000.0
2007-12-12 07:00:00,5.08266,5.0849,5.07999,5.08021,433000000.0
2007-12-12 07:30:00,5.08159,5.0819,5.07353,5.07546,367000000.0
2007-12-12 08:00:00,5.07536,5.07838,5.07427,5.07569,375000000.0
2007-12-12 08:30:00,5.07585,5.07632,5.06969,5.0733,403000000.0
2007-12-12 09:00:00,5.0735,5.07406,5.06073,5.0652,409000000.0
2007-12-12 09:30:00,5.06562,5.06843,5.05941,5.0667,446000000.0
2007-12-12 10:00:00,5.06914,5.07687,5.06831,5.07603,389000000.0
2007-12-12 10:30:00,5.07539,5.07864,5.07343,5.07346,367000000.0
2007-12-12 11:00:00,5.07343,5.07785,5.07241,5.07623,402000000.0
2007-12-12 11:30:00,5.07648,5.07738,5.0724,5.07528,380000000.0
2007-12-12 12:00:00,5.07363,5.07546,5.06928,5.07094,370000000.0
2007-12-12 12:30:00,5.07116,5.07223,5.06642,5.0695,388000000.0
2007-12-12 13:00:00,5.06974,5.07517,5.06942,5.0735,440000000.0
2007-12-12 13:30:00,5.07324,5.07597,5.0728,5.07428,356000000.0
2007-12-12 14:00:00,5.07444,5.07555,5.07144,5.07285,381000000.0
2007-12-12 14:30:00,5.07323,5.07864,5.0718,5.07801,387000000.0
2007-12-12 15:00:00,5.07822,5.08204,5.06853,5.07082,403000000.0
2007-12-12 15:30:00,5.07135,5.07337,5.0651,5.06515,412000000.0
2007-12-12 16:00:00,5.06622,5.07932,5.05525,5.07718,377000000.0
2007-12-12 16:30:00,5.07749,5.07913,5.06437,5.07402,394000000.0
2007-12-12 17:00:00,5.07429,5.0795,5.06732,5.07678,380000000.0
2007-12-12 17:30:00,5.07634,5.0782,5.07376,5.07617,415000000.0
2007-12-12 18:00:00,5.07658,5.07757,5.07201,5.07314,394000000.0
2007-12-12 18:30:00,5.07631,5.07727,5.06898,5.07574,408000000.0
2007-12-12 19:00:00,5.0751,5.07643,5.06274,5.06861,409000000.0
2007-12-12 19:30:00,5.06803,5.07571,5.06657,5.07495,408000000.0
2007-12-12 20:00:00,5.07443,5.07487,5.06542,5.06663,390000000.0
2007-12-12 20:30:00,5.06726,5.06851,5.06332,5.06573,412000000.0
2007-12-12 21:00:00,5.06564,5.06615,5.06019,5.06358,378000000.0
2007-12-12 21:30:00,5.06328,5.06711,5.06174,5.06287,408000000.0
2007-12-12 22:00:00,5.06282,5.06797,5.0619,5.06605,411000000.0
2007-12-12 22:30:00,5.06518,5.0685,5.0645,5.06638,381000000.0
2007-12-12 23:00:00,5.06689,5.06819,5.0656,5.06658,389000000.0
2007-12-12 23:30:00,5.06777,5.06881,5.06512,5.06761,433000000.0
2007-12-13 00:00:00,5.06682,5.06763,5.06511,5.06559,386000000.0
2007-12-13 00:30:00,5.06605,5.06753,5.06329,5.064,394000000.0
2007-12-13 01:00:00,5.06483,5.0675,5.06314,5.06583,380000000.0
2007-12-13 01:30:00,5.06603,5.06647,5.06342,5.06434,407000000.0
2007-12-13 02:00:00,5.06435,5.06724,5.06064,5.06308,419000000.0
2007-12-13 02:30:00,5.06275,5.06307,5.06029,5.06029,404000000.0
2007-12-13 03:00:00,5.06148,5.06393,5.06014,5.06352,398000000.0
2007-12-13 03:30:00,5.06268,5.06418,5.06115,5.06274,400000000.0
2007-12-13 04:00:00,5.06225,5.06364,5.05986,5.06165,385000000.0
2007-12-13 04:30:00,5.06212,5.06314,5.05988,5.06219,383000000.0
2007-12-13 05:00:00,5.06221,5.06318,5.05853,5.05978,405000000.0
2007-12-13 05:30:00,5.05932,5.06126,5.05908,5.05988,424000000.0
2007-12-13 06:00:00,5.05989,5.06127,5.05898,5.05947,439000000.0
2007-12-13 06:30:00,5.05956,5.06148,5.05937,5.06052,390000000.0
2007-12-13 07:00:00,5.06047,5.06291,5.05951,5.0615,433000000.0
2007-12-13 07:30:00,5.06182,5.06328,5.06036,5.06159,367000000.0
2007-12-13 08:00:00,5.06294,5.06639,5.06073,5.06492,375000000.0
2007-12-13 08:30:00,5.06468,5.07153,5.06152,5.06446,403000000.0
2007-12-13 09:00:00,5.06455,5.06677,5.05892,5.06148,409000000.0
2007-12-13 09:30:00,5.06191,5.06246,5.05584,5.05884,446000000.0
2007-12-13 10:00:00,5.0587,5.07147,5.0587,5.06683,389000000.0
2007-12-13 10:30:00,5.06862,5.06973,5.06403,5.06803,367000000.0
2007-12-13 11:00:00,5.06684,5.07007,5.06504,5.06832,402000000.0
2007-12-13 11:30:00,5.06912,5.0736,5.06737,5.07025,380000000.0
2007-12-13 12:00:00,5.0699,5.07136,5.06685,5.06991,370000000.0
2007-12-13 12:30:00,5.06981,5.07489,5.0691,5.07301,388000000.0
2007-12-13 13:00:00,5.07429,5.07585,5.07019,5.07395,440000000.0
2007-12-13 13:30:00,5.07492,5.07504,5.06953,5.07135,356000000.0
2007-12-13 14:00:00,5.07156,5.07814,5.07156,5.07678,381000000.0
2007-12-13 14:30:00,5.07768,5.07906,5.07223,5.0758,387000000.0
2007-12-13 15:00:00,5.07535,5.07651,5.0725,5.07402,403000000.0
2007-12-13 15:30:00,5.07713,5.08196,5.07528,5.07761,412000000.0
2007-12-13 16:00:00,5.0753,5.08163,5.07482,5.07891,377000000.0
2007-12-13 16:30:00,5.08023,5.08686,5.0785,5.08605,394000000.0
2007-12-13 17:00:00,5.08522,5.09773,5.08126,5.09742,380000000.0
2007-12-13 17:30:00,5.09907,5.11137,5.08512,5.10331,415000000.0
2007-12-13 18:00:00,5.10526,5.11008,5.10219,5.10566,394000000.0
2007-12-13 18:30:00,5.1067,5.10991,5.10432,5.10845,408000000.0
2007-12-13 19:00:00,5.10846,5.11009,5.10286,5.10609,409000000.0
2007-12-13 19:30:00,5.10597,5.10597,5.09955,5.10034,408000000.0
2007-12-13 20:00:00,5.09961,5.1051,5.09918,5.1033,390000000.0
2007-12-13 20:30:00,5.1036,5.10578,5.10007,5.10161,412000000.0
2007-12-13 21:00:00,5.10126,5.10191,5.0975,5.09878,378000000.0
2007-12-13 21:30:00,5.09886,5.10005,5.09418,5.097,408000000.0
2007-12-13 22:00:00,5.09709,5.09827,5.09457,5.09606,411000000.0
2007-12-13 22:30:00,5.09567,5.09773,5.09393,5.09556,381000000.0
2007-12-13 23:00:00,5.09543,5.09693,5.09263,5.09367,389000000.0
2007-12-13 23:30:00,5.09321,5.09664,5.09126,5.09282,433000000.0
2007-12-14 00:00:00,5.09288,5.0957,5.09062,5.09435,386000000.0
2007-12-14 00:30:00,5.09465,5.09952,5.09445,5.09753,394000000.0
2007-12-14 01:00:00,5.09736,5.09777,5.09215,5.09313,380000000.0
2007-12-14 01:30:00,5.09279,5.09883,5.09063,5.09459,407000000.0
2007-12-14 02:00:00,5.09499,5.09847,5.09451,5.09613,419000000.0
2007-12-14 02:30:00,5.09691,5.09921,5.09468,5.09802,404000000.0
2007-12-14 03:00:00,5.0983,5.10056,5.09584,5.09909,398000000.0
2007-12-14 03:30:00,5.09911,5.10038,5.09436,5.09611,400000000.0
2007-12-14 04:00:00,5.09553,5.09704,5.09484,5.09666,385000000.0
2007-12-14 04:30:00,5.09641,5.09713,5.0926,5.09398,383000000.0
2007-12-14 05:00:00,5.09466,5.09657,5.09205,5.09405,405000000.0
2007-12-14 05:30:00,5.09315,5.09694,5.09293,5.09694,424000000.0
2007-12-14 06:00:00,5.0965,5.09795,5.0934,5.09375,439000000.0
2007-12-14 06:30:00,5.09262,5.097,5.09256,5.09606,390000000.0
2007-12-14 07:00:00,5.09579,5.09774,5.09324,5.09449,433000000.0
2007-12-14 07:30:00,5.09484,5.09666,5.08951,5.08951,367000000.0
2007-12-14 08:00:00,5.09032,5.09286,5.08776,5.0902,375000000.0
2007-12-14 08:30:00,5.0894,5.09167,5.08477,5.08894,403000000.0
2007-12-14 09:00:00,5.08825,5.09549,5.08545,5.09496,409000000.0
2007-12-14 09:30:00,5.09431,5.09716,5.09042,5.09589,446000000.0
2007-12-14 10:00:00,5.09578,5.10364,5.09387,5.1022,389000000.0
2007-12-14 10:30:00,5.10354,5.10568,5.10098,5.10189,367000000.0
2007-12-14 11:00:00,5.10283,5.11517,5.10165,5.11181,402000000.0
2007-12-14 11:30:00,5.11195,5.12444,5.10994,5.12444,380000000.0
2007-12-14 12:00:00,5.12386,5.12782,5.11997,5.12288,370000000.0
2007-12-14 12:30:00,5.12272,5.12467,5.11975,5.12033,388000000.0
2007-12-14 13:00:00,5.12086,5.14418,5.11986,5.14294,440000000.0
2007-12-14 13:30:00,5.14166,5.14707,5.13873,5.14103,356000000.0
2007-12-14 14:00:00,5.14143,5.14297,5.13581,5.13921,381000000.0
2007-12-14 14:30:00,5.13887,5.14474,5.13623,5.14214,387000000.0
2007-12-14 15:00:00,5.14112,5.14294,5.1304,5.13488,403000000.0
2007-12-14 15:30:00,5.13749,5.14969,5.13585,5.1418,412000000.0
2007-12-14 16:00:00,5.14376,5.14869,5.13712,5.14639,377000000.0
2007-12-14 16:30:00,5.1461,5.15767,5.1449,5.1498,394000000.0
2007-12-14 17:00:00,5.15144,5.16574,5.14926,5.16037,380000000.0
2007-12-14 17:30:00,5.15986,5.16544,5.15774,5.16325,415000000.0
2007-12-14 18:00:00,5.16277,5.16418,5.15367,5.15538,394000000.0
2007-12-14 18:30:00,5.15498,5.16847,5.15452,5.16476,408000000.0
2007-12-14 19:00:00,5.16508,5.16542,5.15775,5.15834,409000000.0
2007-12-14 19:30:00,5.15803,5.16194,5.15622,5.15622,408000000.0
2007-12-14 20:00:00,5.15801,5.1615,5.15615,5.16044,390000000.0
2007-12-14 20:30:00,5.16058,5.1669,5.15972,5.16528,412000000.0
2007-12-14 21:00:00,5.16576,5.17146,5.16558,5.16919,378000000.0
2007-12-14 21:30:00,5.16897,5.17099,5.16373,5.16784,408000000.0
2007-12-14 22:00:00,5.16693,5.16941,5.16557,5.16684,411000000.0
2007-12-14 22:30:00,5.1672,5.16894,5.16581,5.16678,381000000.0
2007-12-14 23:00:00,5.16727,5.16987,5.16306,5.16498,389000000.0
2007-12-14 23:30:00,5.16628,5.16657,5.16314,5.16511,433000000.0
2007-12-17 02:00:00,5.16824,5.16934,5.16574,5.16689,419000000.0
2007-12-17 02:30:00,5.16611,5.16672,5.16208,5.16407,404000000.0
2007-12-17 03:00:00,5.16392,5.16568,5.16098,5.16281,398000000.0
2007-12-17 03:30:00,5.16341,5.16487,5.16138,5.16235,400000000.0
2007-12-17 04:00:00,5.16265,5.16457,5.16089,5.1635,385000000.0
2007-12-17 04:30:00,5.16359,5.16553,5.15873,5.16002,383000000.0
2007-12-17 05:00:00,5.16086,5.16086,5.15667,5.15868,405000000.0
2007-12-17 05:30:00,5.15846,5.16111,5.15815,5.15926,424000000.0
2007-12-17 06:00:00,5.15947,5.16044,5.15715,5.15813,439000000.0
2007-12-17 06:30:00,5.15953,5.16171,5.15718,5.15967,390000000.0
2007-12-17 07:00:00,5.15904,5.16097,5.15819,5.15999,433000000.0
2007-12-17 07:30:00,5.15964,5.16295,5.15891,5.16119,367000000.0
2007-12-17 08:00:00,5.16183,5.16502,5.16036,5.16287,375000000.0
2007-12-17 08:30:00,5.16255,5.16618,5.15195,5.16556,403000000.0
2007-12-17 09:00:00,5.16532,5.16716,5.15631,5.15886,409000000.0
2007-12-17 09:30:00,5.15907,5.17048,5.15827,5.1686,446000000.0
2007-12-17 10:00:00,5.17,5.18879,5.16879,5.1881,389000000.0
2007-12-17 10:30:00,5.18709,5.18709,5.17556,5.17784,367000000.0
2007-12-17 11:00:00,5.17894,5.18758,5.17686,5.18279,402000000.0
2007-12-17 11:30:00,5.18275,5.19473,5.18264,5.19473,380000000.0
2007-12-17 12:00:00,5.1938,5.19997,5.19312,5.19832,370000000.0
2007-12-17 12:30:00,5.19875,5.20119,5.19113,5.19564,388000000.0
2007-12-17 13:00:00,5.19321,5.19576,5.1896,5.19205,440000000.0
2007-12-17 13:30:00,5.19141,5.19228,5.1835,5.18434,356000000.0
2007-12-17 14:00:00,5.18455,5.18473,5.17563,5.18234,381000000.0
2007-12-17 14:30:00,5.18419,5.18659,5.1799,5.18067,387000000.0
2007-12-17 15:00:00,5.18,5.18348,5.17612,5.18308,403000000.0
2007-12-17 15:30:00,5.18255,5.18346,5.1761,5.17864,412000000.0
2007-12-17 16:00:00,5.17976,5.18338,5.17504,5.18094,377000000.0
2007-12-17 16:30:00,5.18065,5.18801,5.17985,5.18665,394000000.0
2007-12-17 17:00:00,5.18867,5.18867,5.17983,5.18285,380000000.0
2007-12-17 17:30:00,5.18335,5.18592,5.17755,5.18462,415000000.0
2007-12-17 18:00:00,5.18411,5.18754,5.18305,5.18738,394000000.0
2007-12-17 18:30:00,5.18681,5.18928,5.18386,5.1878,408000000.0
2007-12-17 19:00:00,5.18736,5.19261,5.18609,5.18838,409000000.0
2007-12-17 19:30:00,5.18888,5.18888,5.18132,5.18211,408000000.0
2007-12-17 20:00:00,5.18178,5.18427,5.17998,5.18164,390000000.0
2007-12-17 20:30:00,5.18152,5.18487,5.18076,5.1812,412000000.0
2007-12-17 21:00:00,5.18195,5.18266,5.17506,5.17544,378000000.0
2007-12-17 21:30:00,5.17553,5.17883,5.17433,5.1783,408000000.0
2007-12-17 22:00:00,5.17722,5.1793,5.17564,5.17801,411000000.0
2007-12-17 22:30:00,5.17935,5.18139,5.17701,5.17777,381000000.0
2007-12-17 23:00:00,5.17971,5.17976,5.1741,5.1748,389000000.0
2007-12-17 23:30:00,5.17491,5.17666,5.17414,5.17485,433000000.0
2007-12-18 00:00:00,5.17463,5.17627,5.16879,5.17071,386000000.0
2007-12-18 00:30:00,5.17202,5.17372,5.16952,5.17045,394000000.0
2007-12-18 01:00:00,5.1703,5.17585,5.17013,5.17571,380000000.0
2007-12-18 01:30:00,5.17444,5.17582,5.17002,5.17026,407000000.0
2007-12-18 02:00:00,5.17129,5.17798,5.17056,5.17643,419000000.0
2007-12-18 02:30:00,5.17596,5.17703,5.17195,5.17344,404000000.0
2007-12-18 03:00:00,5.17457,5.18132,5.17333,5.17916,398000000.0
2007-12-18 03:30:00,5.17887,5.17948,5.17583,5.17863,400000000.0
2007-12-18 04:00:00,5.1782,5.17927,5.17502,5.17594,385000000.0
2007-12-18 04:30:00,5.17513,5.17917,5.17505,5.17773,383000000.0
2007-12-18 05:00:00,5.17785,5.17865,5.17239,5.17239,405000000.0
2007-12-18 05:30:00,5.17295,5.17486,5.16958,5.17412,424000000.0
2007-12-18 06:00:00,5.17457,5.17738,5.17153,5.17569,439000000.0
2007-12-18 06:30:00,5.17577,5.17894,5.17384,5.17548,390000000.0
2007-12-18 07:00:00,5.1754,5.17776,5.1747,5.17567,433000000.0
2007-12-18 07:30:00,5.17551,5.17712,5.17129,5.17419,367000000.0
2007-12-18 08:00:00,5.17372,5.17745,5.17164,5.17429,375000000.0
2007-12-18 08:30:00,5.17399,5.17545,5.16918,5.17077,403000000.0
2007-12-18 09:00:00,5.17117,5.18231,5.16997,5.18178,409000000.0
2007-12-18 09:30:00,5.1816,5.1816,5.17129,5.17129,446000000.0
2007-12-18 10:00:00,5.17287,5.18536,5.17242,5.18246,389000000.0
2007-12-18 10:30:00,5.18316,5.1877,5.17969,5.18169,367000000.0
2007-12-18 11:00:00,5.1798,5.1826,5.17546,5.17765,402000000.0
2007-12-18 11:30:00,5.17817,5.18114,5.17513,5.18042,380000000.0
2007-12-18 12:00:00,5.18001,5.18244,5.17709,5.18089,370000000.0
2007-12-18 12:30:00,5.18129,5.18353,5.17551,5.17551,388000000.0
2007-12-18 13:00:00,5.17579,5.17699,5.16983,5.17318,440000000.0
2007-12-18 13:30:00,5.17309,5.17778,5.16987,5.17778,356000000.0
2007-12-18 14:00:00,5.17795,5.17823,5.17273,5.17638,381000000.0
2007-12-18 14:30:00,5.17573,5.17737,5.17049,5.17356,387000000.0
2007-12-18 15:00:00,5.17354,5.17504,5.16662,5.17347,403000000.0
2007-12-18 15:30:00,5.17331,5.17459,5.16845,5.17115,412000000.0
2007-12-18 16:00:00,5.17066,5.17088,5.16248,5.16248,377000000.0
2007-12-18 16:30:00,5.16382,5.16961,5.16211,5.1671,394000000.0
2007-12-18 17:00:00,5.16828,5.17837,5.16601,5.17787,380000000.0
2007-12-18 17:30:00,5.17726,5.18018,5.17265,5.17408,415000000.0
2007-12-18 18:00:00,5.17532,5.17773,5.17302,5.17549,394000000.0
2007-12-18 18:30:00,5.17695,5.17966,5.17394,5.17877,408000000.0
2007-12-18 19:00:00,5.17844,5.17921,5.17506,5.17625,409000000.0
2007-12-18 19:30:00,5.17667,5.17667,5.1711,5.17179,408000000.0
2007-12-18 20:00:00,5.17312,5.17762,5.17117,5.1748,390000000.0
2007-12-18 20:30:00,5.17507,5.17554,5.17173,5.17551,412000000.0
2007-12-18 21:00:00,5.17459,5.17565,5.17091,5.17259,378000000.0
2007-12-18 21:30:00,5.1726,5.17459,5.1709,5.17339,408000000.0
2007-12-18 22:00:00,5.17299,5.17494,5.17145,5.17242,411000000.0
2007-12-18 22:30:00,5.17287,5.17558,5.172,5.17303,381000000.0
2007-12-18 23:00:00,5.17447,5.17475,5.16957,5.17069,389000000.0
2007-12-18 23:30:00,5.17033,5.17143,5.16741,5.17052,433000000.0
2007-12-19 00:00:00,5.16958,5.17388,5.16922,5.17283,386000000.0
2007-12-19 00:30:00,5.17306,5.17343,5.17081,5.17151,394000000.0
2007-12-19 01:00:00,5.17174,5.17435,5.17118,5.17314,380000000.0
2007-12-19 01:30:00,5.17299,5.1735,5.16739,5.16918,407000000.0
2007-12-19 02:00:00,5.16839,5.17089,5.16669,5.16968,419000000.0
2007-12-19 02:30:00,5.17005,5.17249,5.16952,5.17008,404000000.0
2007-12-19 03:00:00,5.17012,5.17323,5.16909,5.17149,398000000.0
2007-12-19 03:30:00,5.17156,5.1726,5.17015,5.17041,400000000.0
2007-12-19 04:00:00,5.17109,5.17235,5.16967,5.17218,385000000.0
2007-12-19 04:30:00,5.17143,5.17215,5.16742,5.16868,383000000.0
2007-12-19 05:00:00,5.16885,5.17034,5.16699,5.16798,405000000.0
2007-12-19 05:30:00,5.16881,5.17049,5.16675,5.16966,424000000.0
2007-12-19 06:00:00,5.16945,5.17065,5.16835,5.16894,439000000.0
2007-12-19 06:30:00,5.16938,5.1696,5.16716,5.16801,390000000.0
2007-12-19 07:00:00,5.16774,5.17001,5.16745,5.16886,433000000.0
2007-12-19 07:30:00,5.16969,5.171,5.16809,5.16914,367000000.0
2007-12-19 08:00:00,5.16875,5.17127,5.16697,5.16836,375000000.0
2007-12-19 08:30:00,5.16871,5.17765,5.1664,5.17614,403000000.0
2007-12-19 09:00:00,5.17675,5.18099,5.17516,5.17962,409000000.0
2007-12-19 09:30:00,5.1792,5.18221,5.17613,5.17945,446000000.0
2007-12-19 10:00:00,5.18031,5.18094,5.17576,5.17675,389000000.0
2007-12-19 10:30:00,5.17707,5.18179,5.17489,5.18132,367000000.0
2007-12-19 11:00:00,5.18056,5.18477,5.17373,5.17738,402000000.0
2007-12-19 11:30:00,5.17846,5.18035,5.17317,5.1757,380000000.0
2007-12-19 12:00:00,5.17714,5.18149,5.1748,5.17874,370000000.0
2007-12-19 12:30:00,5.17738,5.17913,5.17522,5.17629,388000000.0
2007-12-19 13:00:00,5.17744,5.17748,5.17278,5.1763,440000000.0
2007-12-19 13:30:00,5.17519,5.17916,5.17221,5.17916,356000000.0
2007-12-19 14:00:00,5.17946,5.18104,5.1762,5.17637,381000000.0
2007-12-19 14:30:00,5.17613,5.18114,5.17423,5.18114,387000000.0
2007-12-19 15:00:00,5.18127,5.18315,5.17841,5.17853,403000000.0
2007-12-19 15:30:00,5.17942,5.18007,5.17576,5.1769,412000000.0
2007-12-19 16:00:00,5.17775,5.17935,5.17408,5.17482,377000000.0
2007-12-19 16:30:00,5.17592,5.1801,5.17383,5.17729,394000000.0
2007-12-19 17:00:00,5.17638,5.18039,5.1759,5.17895,380000000.0
2007-12-19 17:30:00,5.17961,5.18214,5.17704,5.18085,415000000.0
2007-12-19 18:00:00,5.17907,5.18525,5.17827,5.18165,394000000.0
2007-12-19 18:30:00,5.18317,5.20138,5.18317,5.19629,408000000.0
2007-12-19 19:00:00,5.19684,5.19713,5.19025,5.19205,409000000.0
2007-12-19 19:30:00,5.19224,5.19303,5.18845,5.1898,408000000.0
2007-12-19 20:00:00,5.19027,5.19247,5.18912,5.19145,390000000.0
2007-12-19 20:30:00,5.19044,5.19183,5.1861,5.18792,412000000.0
2007-12-19 21:00:00,5.18826,5.18832,5.18031,5.18073,378000000.0
2007-12-19 21:30:00,5.18201,5.18402,5.1799,5.18322,408000000.0
2007-12-19 22:00:00,5.18107,5.18267,5.17801,5.18084,411000000.0
2007-12-19 22:30:00,5.18103,5.18491,5.18007,5.18368,381000000.0
2007-12-19 23:00:00,5.18425,5.18486,5.18191,5.18255,389000000.0
2007-12-19 23:30:00,5.18282,5.18656,5.18042,5.18126,433000000.0
2007-12-20 00:00:00,5.1795,5.18324,5.17513,5.18238,386000000.0
2007-12-20 00:30:00,5.1813,5.18557,5.18074,5.18427,394000000.0
2007-12-20 01:00:00,5.18471,5.18527,5.18006,5.18164,380000000.0
2007-12-20 01:30:00,5.18126,5.18151,5.17928,5.18028,407000000.0
2007-12-20 02:00:00,5.18124,5.18152,5.17729,5.17953,419000000.0
2007-12-20 02:30:00,5.18032,5.1814,5.17896,5.18114,404000000.0
2007-12-20 03:00:00,5.18045,5.1828,5.1798,5.18208,398000000.0
2007-12-20 03:30:00,5.18103,5.18329,5.1795,5.18127,400000000.0
2007-12-20 04:00:00,5.18172,5.1827,5.17947,5.18102,385000000.0
2007-12-20 04:30:00,5.18076,5.18336,5.18029,5.1814,383000000.0
2007-12-20 05:00:00,5.18205,5.18351,5.18035,5.18137,405000000.0
2007-12-20 05:30:00,5.18131,5.18283,5.17919,5.17975,424000000.0
2007-12-20 06:00:00,5.18008,5.18386,5.17979,5.18222,439000000.0
2007-12-20 06:30:00,5.18276,5.18491,5.18166,5.18386,390000000.0
2007-12-20 07:00:00,5.18385,5.18654,5.18303,5.18574,433000000.0
2007-12-20 07:30:00,5.18542,5.18686,5.1835,5.18511,367000000.0
2007-12-20 08:00:00,5.18579,5.18685,5.18409,5.18616,375000000.0
2007-12-20 08:30:00,5.18606,5.19035,5.17985,5.18775,403000000.0
2007-12-20 09:00:00,5.18768,5.18787,5.18383,5.18582,409000000.0
2007-12-20 09:30:00,5.18616,5.18752,5.184,5.1858,446000000.0
2007-12-20 10:00:00,5.18708,5.19724,5.18497,5.19626,389000000.0
2007-12-20 10:30:00,5.19604,5.19881,5.19199,5.19364,367000000.0
2007-12-20 11:00:00,5.19525,5.19714,5.19318,5.19429,402000000.0
2007-12-20 11:30:00,5.19389,5.19583,5.19085,5.19085,380000000.0
2007-12-20 12:00:00,5.19103,5.19666,5.18682,5.19587,370000000.0
2007-12-20 12:30:00,5.19623,5.2014,5.19314,5.20069,388000000.0
2007-12-20 13:00:00,5.20114,5.20744,5.19978,5.20549,440000000.0
2007-12-20 13:30:00,5.20484,5.20629,5.20103,5.20629,356000000.0
2007-12-20 14:00:00,5.20591,5.20591,5.20186,5.20548,381000000.0
2007-12-20 14:30:00,5.20429,5.20832,5.19699,5.19933,387000000.0
2007-12-20 15:00:00,5.19754,5.19889,5.18945,5.19167,403000000.0
2007-12-20 15:30:00,5.19205,5.19537,5.18721,5.19386,412000000.0
2007-12-20 16:00:00,5.19393,5.20081,5.19244,5.19878,377000000.0
2007-12-20 16:30:00,5.19886,5.20013,5.19364,5.19628,394000000.0
2007-12-20 17:00:00,5.19533,5.20623,5.19511,5.20305,380000000.0
2007-12-20 17:30:00,5.2017,5.20225,5.19353,5.19637,415000000.0
2007-12-20 18:00:00,5.19507,5.19969,5.19447,5.19744,394000000.0
2007-12-20 18:30:00,5.19748,5.19932,5.19552,5.1973,408000000.0
2007-12-20 19:00:00,5.19704,5.19704,5.18922,5.19426,409000000.0
2007-12-20 19:30:00,5.19364,5.19586,5.19209,5.19428,408000000.0
2007-12-20 20:00:00,5.19538,5.19615,5.1926,5.19487,390000000.0
2007-12-20 20:30:00,5.19554,5.19659,5.19298,5.19435,412000000.0
2007-12-20 21:00:00,5.194,5.19539,5.19238,5.19509,378000000.0
2007-12-20 21:30:00,5.19402,5.20444,5.19161,5.20292,408000000.0
2007-12-20 22:00:00,5.20366,5.20461,5.20051,5.20227,411000000.0
2007-12-20 22:30:00,5.20195,5.20422,5.20151,5.20354,381000000.0
2007-12-20 23:00:00,5.20431,5.20543,5.20211,5.20316,389000000.0
2007-12-20 23:30:00,5.20357,5.20476,5.19478,5.20091,433000000.0
2007-12-21 00:00:00,5.19932,5.20543,5.1945,5.20284,386000000.0
2007-12-21 00:30:00,5.20305,5.2058,5.20207,5.2039,394000000.0
2007-12-21 01:00:00,5.20392,5.20506,5.1985,5.19933,380000000.0
2007-12-21 01:30:00,5.19849,5.20145,5.19754,5.19962,407000000.0
2007-12-21 02:00:00,5.20014,5.20114,5.19752,5.20015,419000000.0
2007-12-21 02:30:00,5.20075,5.20176,5.19637,5.19637,404000000.0
2007-12-21 03:00:00,5.19707,5.19946,5.19437,5.19849,398000000.0
2007-12-21 03:30:00,5.198,5.19809,5.19464,5.19502,400000000.0
2007-12-21 04:00:00,5.19517,5.19582,5.1895,5.19057,385000000.0
2007-12-21 04:30:00,5.19242,5.19372,5.19025,5.19025,383000000.0
2007-12-21 05:00:00,5.19158,5.19345,5.18959,5.19011,405000000.0
2007-12-21 05:30:00,5.19053,5.19336,5.18814,5.19138,424000000.0
2007-12-21 06:00:00,5.19145,5.19369,5.18823,5.19112,439000000.0
2007-12-21 06:30:00,5.19234,5.19271,5.19013,5.19094,390000000.0
2007-12-21 07:00:00,5.19111,5.19267,5.18895,5.19165,433000000.0
2007-12-21 07:30:00,5.19131,5.19298,5.1867,5.18737,367000000.0
2007-12-21 08:00:00,5.18869,5.1893,5.18681,5.18833,375000000.0
2007-12-21 08:30:00,5.18946,5.19109,5.17658,5.1785,403000000.0
2007-12-21 09:00:00,5.17885,5.17916,5.17222,5.17752,409000000.0
2007-12-21 09:30:00,5.17672,5.17826,5.17136,5.17756,446000000.0
2007-12-21 10:00:00,5.17843,5.18387,5.17714,5.18279,389000000.0
2007-12-21 10:30:00,5.18393,5.18563,5.18186,5.1836,367000000.0
2007-12-21 11:00:00,5.18374,5.18837,5.18098,5.18686,402000000.0
2007-12-21 11:30:00,5.18694,5.18969,5.18248,5.18969,380000000.0
2007-12-21 12:00:00,5.19019,5.19161,5.18411,5.18781,370000000.0
2007-12-21 12:30:00,5.1874,5.19108,5.18476,5.18853,388000000.0
2007-12-21 13:00:00,5.18768,5.18917,5.18458,5.18647,440000000.0
2007-12-21 13:30:00,5.18644,5.18849,5.18401,5.18687,356000000.0
2007-12-21 14:00:00,5.18786,5.18804,5.18253,5.18559,381000000.0
2007-12-21 14:30:00,5.18605,5.18849,5.18418,5.18716,387000000.0
2007-12-21 15:00:00,5.1872,5.1872,5.17992,5.18064,403000000.0
2007-12-21 15:30:00,5.18064,5.18506,5.17984,5.18192,412000000.0
2007-12-21 16:00:00,5.18222,5.18469,5.18029,5.18252,377000000.0
2007-12-21 16:30:00,5.18348,5.18457,5.18092,5.18345,394000000.0
2007-12-21 17:00:00,5.18211,5.18371,5.17842,5.18,380000000.0
2007-12-21 17:30:00,5.18195,5.18733,5.18024,5.18685,415000000.0
2007-12-21 18:00:00,5.18539,5.18989,5.18448,5.18861,394000000.0
2007-12-21 18:30:00,5.18956,5.19155,5.18792,5.1898,408000000.0
2007-12-21 19:00:00,5.18987,5.19082,5.18344,5.189,409000000.0
2007-12-21 19:30:00,5.18936,5.19257,5.18742,5.19245,408000000.0
2007-12-21 20:00:00,5.19259,5.19483,5.19089,5.19143,390000000.0
2007-12-21 20:30:00,5.19076,5.19413,5.18961,5.1925,412000000.0
2007-12-21 21:00:00,5.1938,5.19414,5.1902,5.19111,378000000.0
2007-12-21 21:30:00,5.19028,5.1929,5.18887,5.19154,408000000.0
2007-12-21 22:00:00,5.19081,5.19316,5.18982,5.19125,411000000.0
2007-12-21 22:30:00,5.19203,5.19223,5.18884,5.19153,381000000.0
2007-12-21 23:00:00,5.19114,5.19143,5.18437,5.18437,389000000.0
2007-12-21 23:30:00,5.18476,5.18604,5.18124,5.18159,433000000.0
2007-12-24 02:00:00,5.18296,5.18345,5.18049,5.18175,407000000.0
2007-12-24 02:30:00,5.18185,5.18276,5.18062,5.18093,380000000.0
2007-12-24 03:00:00,5.18137,5.18237,5.18006,5.18106,394000000.0
2007-12-24 03:30:00,5.18075,5.18203,5.17882,5.17995,386000000.0
2007-12-24 04:00:00,5.18035,5.18099,5.1788,5.18002,433000000.0
2007-12-24 04:30:00,5.17895,5.18077,5.17845,5.1803,389000000.0
2007-12-24 05:00:00,5.1801,5.18128,5.17854,5.18065,381000000.0
2007-12-24 05:30:00,5.18105,5.18105,5.17882,5.17882,411000000.0
2007-12-24 06:00:00,5.17985,5.18137,5.17884,5.18065,408000000.0
2007-12-24 06:30:00,5.181,5.18237,5.17938,5.18069,378000000.0
2007-12-24 07:00:00,5.18019,5.18232,5.1794,5.18068,412000000.0
2007-12-24 07:30:00,5.18067,5.18245,5.1787,5.17921,390000000.0
2007-12-24 08:00:00,5.18001,5.18512,5.17843,5.18308,408000000.0
2007-12-24 08:30:00,5.18313,5.18423,5.18045,5.18213,409000000.0
2007-12-24 09:00:00,5.18294,5.18465,5.18035,5.18065,408000000.0
2007-12-24 09:30:00,5.17912,5.18355,5.17912,5.18132,394000000.0
2007-12-24 10:00:00,5.18154,5.18372,5.18093,5.18315,415000000.0
2007-12-24 10:30:00,5.18352,5.18356,5.1792,5.18089,380000000.0
2007-12-24 11:00:00,5.18011,5.18326,5.17874,5.17965,394000000.0
2007-12-24 11:30:00,5.18107,5.18118,5.17827,5.17965,377000000.0
2007-12-24 12:00:00,5.17896,5.18007,5.17531,5.17957,412000000.0
2007-12-24 12:30:00,5.17868,5.17969,5.17619,5.1782,403000000.0
2007-12-24 13:00:00,5.17777,5.1786,5.17578,5.17746,387000000.0
2007-12-24 13:30:00,5.17722,5.17738,5.17188,5.17551,381000000.0
2007-12-24 14:00:00,5.17543,5.17582,5.17128,5.17158,356000000.0
2007-12-24 14:30:00,5.17257,5.17264,5.17004,5.17166,440000000.0
2007-12-24 15:00:00,5.17207,5.17651,5.17009,5.17329,388000000.0
2007-12-24 15:30:00,5.17443,5.17636,5.17158,5.175,370000000.0
2007-12-24 16:00:00,5.17414,5.17637,5.17294,5.17384,380000000.0
2007-12-24 16:30:00,5.17351,5.17646,5.17207,5.17378,402000000.0
2007-12-24 17:00:00,5.17352,5.17464,5.17053,5.17267,367000000.0
2007-12-24 17:30:00,5.17452,5.17504,5.17196,5.17409,389000000.0
2007-12-24 18:00:00,5.17378,5.17504,5.17139,5.17264,446000000.0
2007-12-24 18:30:00,5.1722,5.17372,5.1699,5.17207,409000000.0
2007-12-24 19:00:00,5.17268,5.17384,5.17089,5.17314,403000000.0
2007-12-24 19:30:00,5.17313,5.1757,5.17169,5.17239,375000000.0
2007-12-24 20:00:00,5.17208,5.17528,5.172,5.17483,367000000.0
2007-12-24 20:30:00,5.1744,5.17526,5.17245,5.17414,433000000.0
2007-12-24 21:00:00,5.17422,5.17508,5.17197,5.17277,390000000.0
2007-12-24 21:30:00,5.17471,5.17605,5.17189,5.17406,439000000.0
2007-12-24 22:00:00,5.17404,5.17569,5.17288,5.17427,424000000.0
2007-12-24 22:30:00,5.17368,5.17653,5.17352,5.17563,405000000.0
2007-12-24 23:00:00,5.17565,5.17612,5.17415,5.17486,383000000.0
2007-12-24 23:30:00,5.17516,5.17764,5.17415,5.17621,385000000.0
2007-12-25 00:00:00,5.17756,5.17756,5.17528,5.17635,400000000.0
2007-12-25 00:30:00,5.17595,5.17782,5.17525,5.17703,398000000.0
2007-12-25 01:00:00,5.17718,5.17734,5.17623,5.17649,404000000.0
2007-12-25 01:30:00,5.17638,5.17787,5.17582,5.17678,419000000.0
2007-12-25 02:00:00,5.17613,5.17802,5.17554,5.17632,407000000.0
2007-12-25 02:30:00,5.17635,5.17805,5.17549,5.17793,380000000.0
2007-12-25 03:00:00,5.17791,5.17852,5.17613,5.1781,394000000.0
2007-12-25 03:30:00,5.17794,5.17857,5.17648,5.17768,386000000.0
2007-12-25 04:00:00,5.1774,5.17804,5.17518,5.17655,433000000.0
2007-12-25 04:30:00,5.17629,5.17833,5.17619,5.17731,389000000.0
2007-12-25 05:00:00,5.1777,5.17859,5.17669,5.17806,381000000.0
2007-12-25 05:30:00,5.17825,5.17874,5.17674,5.17695,411000000.0
2007-12-25 06:00:00,5.17901,5.17917,5.17429,5.17566,408000000.0
2007-12-25 06:30:00,5.17506,5.17898,5.17467,5.17669,378000000.0
2007-12-25 07:00:00,5.1782,5.17844,5.17501,5.17663,412000000.0
2007-12-25 07:30:00,5.17657,5.17827,5.17575,5.17653,390000000.0
2007-12-25 08:00:00,5.1779,5.17868,5.17521,5.17607,408000000.0
2007-12-25 08:30:00,5.1761,5.17866,5.17455,5.17762,409000000.0
2007-12-25 09:00:00,5.17747,5.17848,5.17564,5.17656,408000000.0
2007-12-25 09:30:00,5.17636,5.1782,5.17285,5.17739,394000000.0
2007-12-25 10:00:00,5.17618,5.17859,5.17168,5.17618,415000000.0
2007-12-25 10:30:00,5.17547,5.17801,5.17041,5.17568,380000000.0
2007-12-25 11:00:00,5.17702,5.17794,5.17042,5.1744,394000000.0
2007-12-25 11:30:00,5.1712,5.17516,5.17,5.17112,377000000.0
2007-12-25 12:00:00,5.17087,5.17284,5.16962,5.1709,412000000.0
2007-12-25 12:30:00,5.17092,5.17701,5.17061,5.17468,403000000.0
2007-12-25 13:00:00,5.17554,5.17705,5.17484,5.17662,387000000.0
2007-12-25 13:30:00,5.17669,5.17905,5.17526,5.17603,381000000.0
2007-12-25 14:00:00,5.17617,5.17805,5.17496,5.17582,356000000.0
2007-12-25 14:30:00,5.17588,5.17813,5.17455,5.17475,440000000.0
2007-12-25 15:00:00,5.17633,5.17805,5.17468,5.17664,388000000.0
2007-12-25 15:30:00,5.17661,5.17787,5.17374,5.17478,370000000.0
2007-12-25 16:00:00,5.17493,5.17805,5.17378,5.17668,380000000.0
2007-12-25 16:30:00,5.17608,5.17851,5.17516,5.17826,402000000.0
2007-12-25 17:00:00,5.17475,5.17856,5.17455,5.17835,367000000.0
2007-12-25 17:30:00,5.1783,5.17861,5.17802,5.17821,389000000.0
2007-12-25 18:00:00,5.17816,5.17851,5.17802,5.17809,446000000.0
2007-12-25 18:30:00,5.1782,5.1784,5.1779,5.17813,409000000.0
2007-12-25 19:00:00,5.17835,5.17835,5.17455,5.17672,403000000.0
2007-12-25 19:30:00,5.17656,5.17688,5.17642,5.17667,375000000.0
2007-12-25 20:00:00,5.17675,5.17691,5.1764,5.17647,367000000.0
2007-12-25 20:30:00,5.17668,5.17692,5.1764,5.17677,433000000.0
2007-12-25 21:00:00,5.17675,5.17682,5.17434,5.17463,390000000.0
2007-12-25 21:30:00,5.17445,5.1748,5.17429,5.17464,439000000.0
2007-12-25 22:00:00,5.17454,5.17477,5.17432,5.17455,424000000.0
2007-12-25 22:30:00,5.17466,5.17479,5.17245,5.17275,405000000.0
2007-12-25 23:00:00,5.17276,5.17475,5.17245,5.17431,383000000.0
2007-12-25 23:30:00,5.17435,5.17628,5.17414,5.17596,385000000.0
2007-12-26 00:00:00,5.17613,5.17673,5.17322,5.17636,400000000.0
2007-12-26 00:30:00,5.1765,5.17655,5.17446,5.17484,398000000.0
2007-12-26 01:00:00,5.17408,5.17684,5.17395,5.17664,404000000.0
2007-12-26 01:30:00,5.17488,5.17772,5.1746,5.17614,419000000.0
2007-12-26 02:00:00,5.17638,5.17825,5.17463,5.17582,407000000.0
2007-12-26 02:30:00,5.17744,5.17744,5.1726,5.17386,380000000.0
2007-12-26 03:00:00,5.17415,5.17519,5.16983,5.1728,394000000.0
2007-12-26 03:30:00,5.17211,5.17325,5.17092,5.17147,386000000.0
2007-12-26 04:00:00,5.17145,5.17254,5.16985,5.17128,433000000.0
2007-12-26 04:30:00,5.17084,5.1722,5.16976,5.17042,389000000.0
2007-12-26 05:00:00,5.17079,5.17475,5.1695,5.17008,381000000.0
2007-12-26 05:30:00,5.17005,5.17205,5.16985,5.17166,411000000.0
2007-12-26 06:00:00,5.17184,5.1722,5.16936,5.17016,408000000.0
2007-12-26 06:30:00,5.16998,5.17395,5.16907,5.17061,378000000.0
2007-12-26 07:00:00,5.17053,5.17161,5.16939,5.17049,412000000.0
2007-12-26 07:30:00,5.17051,5.17152,5.16916,5.16982,390000000.0
2007-12-26 08:00:00,5.17083,5.17248,5.16839,5.17099,408000000.0
2007-12-26 08:30:00,5.1702,5.17637,5.16904,5.16957,409000000.0
2007-12-26 09:00:00,5.17083,5.17165,5.16669,5.17072,408000000.0
2007-12-26 09:30:00,5.17011,5.17068,5.16631,5.16862,394000000.0
2007-12-26 10:00:00,5.16959,5.17405,5.16735,5.1699,415000000.0
2007-12-26 10:30:00,5.17013,5.17111,5.1676,5.16929,380000000.0
2007-12-26 11:00:00,5.16904,5.16981,5.16668,5.16687,394000000.0
2007-12-26 11:30:00,5.16665,5.16925,5.16638,5.16735,377000000.0
2007-12-26 12:00:00,5.16758,5.1689,5.16371,5.16448,412000000.0
2007-12-26 12:30:00,5.16508,5.1651,5.15776,5.1598,403000000.0
2007-12-26 13:00:00,5.16038,5.16535,5.15774,5.16411,387000000.0
2007-12-26 13:30:00,5.16432,5.16432,5.16056,5.16165,381000000.0
2007-12-26 14:00:00,5.16147,5.16312,5.15765,5.15963,356000000.0
2007-12-26 14:30:00,5.16055,5.16166,5.15688,5.15808,440000000.0
2007-12-26 15:00:00,5.15657,5.15861,5.14516,5.15081,388000000.0
2007-12-26 15:30:00,5.1504,5.15284,5.14849,5.14966,370000000.0
2007-12-26 16:00:00,5.15102,5.15102,5.14479,5.14806,380000000.0
2007-12-26 16:30:00,5.14651,5.1485,5.14231,5.14559,402000000.0
2007-12-26 17:00:00,5.14511,5.14549,5.13717,5.13866,367000000.0
2007-12-26 17:30:00,5.13804,5.14069,5.13624,5.13826,389000000.0
2007-12-26 18:00:00,5.13832,5.14196,5.13639,5.13908,446000000.0
2007-12-26 18:30:00,5.14081,5.14182,5.13706,5.13821,409000000.0
2007-12-26 19:00:00,5.13864,5.14047,5.1372,5.13997,403000000.0
2007-12-26 19:30:00,5.1395,5.13989,5.13657,5.13739,375000000.0
2007-12-26 20:00:00,5.13808,5.13886,5.1363,5.13779,367000000.0
2007-12-26 20:30:00,5.13783,5.13873,5.13642,5.1369,433000000.0
2007-12-26 21:00:00,5.13841,5.13861,5.13613,5.13635,390000000.0
2007-12-26 21:30:00,5.13648,5.14023,5.13644,5.13925,439000000.0
2007-12-26 22:00:00,5.13889,5.14109,5.13811,5.14065,424000000.0
2007-12-26 22:30:00,5.13988,5.14272,5.13895,5.14246,405000000.0
2007-12-26 23:00:00,5.14166,5.14206,5.13929,5.14116,383000000.0
2007-12-26 23:30:00,5.14155,5.14433,5.14031,5.14225,385000000.0
2007-12-27 00:00:00,5.14284,5.14405,5.14072,5.14376,400000000.0
2007-12-27 00:30:00,5.14341,5.14455,5.14274,5.14385,398000000.0
2007-12-27 01:00:00,5.1439,5.14479,5.14232,5.14299,404000000.0
2007-12-27 01:30:00,5.14329,5.14472,5.14158,5.14203,419000000.0
2007-12-27 02:00:00,5.14321,5.14812,5.14176,5.14707,407000000.0
2007-12-27 02:30:00,5.14772,5.14791,5.14504,5.14654,380000000.0
2007-12-27 03:00:00,5.14645,5.14956,5.14645,5.14696,394000000.0
2007-12-27 03:30:00,5.14752,5.14858,5.14476,5.14639,386000000.0
2007-12-27 04:00:00,5.14571,5.14676,5.14298,5.14412,433000000.0
2007-12-27 04:30:00,5.14376,5.14522,5.14249,5.14414,389000000.0
2007-12-27 05:00:00,5.14504,5.1453,5.14144,5.14289,381000000.0
2007-12-27 05:30:00,5.14311,5.14519,5.14247,5.14381,411000000.0
2007-12-27 06:00:00,5.14427,5.14656,5.14311,5.14428,408000000.0
2007-12-27 06:30:00,5.14359,5.14481,5.14235,5.14312,378000000.0
2007-12-27 07:00:00,5.14332,5.1449,5.14212,5.14387,412000000.0
2007-12-27 07:30:00,5.14458,5.14553,5.1327,5.1327,390000000.0
2007-12-27 08:00:00,5.13429,5.13608,5.13201,5.13447,408000000.0
2007-12-27 08:30:00,5.13423,5.13697,5.13346,5.1351,409000000.0
2007-12-27 09:00:00,5.13498,5.14369,5.13389,5.13902,408000000.0
2007-12-27 09:30:00,5.13787,5.13975,5.13339,5.13339,394000000.0
2007-12-27 10:00:00,5.1341,5.14101,5.13347,5.14101,415000000.0
2007-12-27 10:30:00,5.14238,5.14546,5.1373,5.14087,380000000.0
2007-12-27 11:00:00,5.14179,5.14241,5.13351,5.13934,394000000.0
2007-12-27 11:30:00,5.13893,5.139,5.13487,5.13755,377000000.0
2007-12-27 12:00:00,5.1385,5.13892,5.13586,5.13859,412000000.0
2007-12-27 12:30:00,5.13907,5.13929,5.13371,5.13537,403000000.0
2007-12-27 13:00:00,5.13572,5.13714,5.13381,5.13381,387000000.0
2007-12-27 13:30:00,5.13501,5.13616,5.13162,5.13236,381000000.0
2007-12-27 14:00:00,5.13307,5.13344,5.12863,5.12952,356000000.0
2007-12-27 14:30:00,5.13153,5.13416,5.13023,5.13189,440000000.0
2007-12-27 15:00:00,5.13317,5.13346,5.12807,5.13243,388000000.0
2007-12-27 15:30:00,5.13109,5.13113,5.11066,5.11213,370000000.0
2007-12-27 16:00:00,5.10926,5.11209,5.10763,5.11,380000000.0
2007-12-27 16:30:00,5.10982,5.11314,5.1085,5.11191,402000000.0
2007-12-27 17:00:00,5.11123,5.11371,5.10879,5.11257,367000000.0
2007-12-27 17:30:00,5.11146,5.11305,5.10966,5.11111,389000000.0
2007-12-27 18:00:00,5.11108,5.11252,5.0959,5.0999,446000000.0
2007-12-27 18:30:00,5.10067,5.1018,5.09778,5.09903,409000000.0
2007-12-27 19:00:00,5.09949,5.09967,5.09041,5.09165,403000000.0
2007-12-27 19:30:00,5.09134,5.09397,5.08526,5.08675,375000000.0
2007-12-27 20:00:00,5.08674,5.0886,5.08513,5.08559,367000000.0
2007-12-27 20:30:00,5.08593,5.08938,5.08503,5.08796,433000000.0
2007-12-27 21:00:00,5.08842,5.0917,5.0865,5.08747,390000000.0
2007-12-27 21:30:00,5.08743,5.09099,5.08656,5.09015,439000000.0
2007-12-27 22:00:00,5.08948,5.09245,5.0881,5.0913,424000000.0
2007-12-27 22:30:00,5.0915,5.09778,5.09071,5.09571,405000000.0
2007-12-27 23:00:00,5.09668,5.09787,5.09022,5.09066,383000000.0
2007-12-27 23:30:00,5.09059,5.09169,5.08934,5.09058,385000000.0
2007-12-28 00:00:00,5.08933,5.0958,5.08933,5.09517,400000000.0
2007-12-28 00:30:00,5.09545,5.09807,5.09437,5.09637,398000000.0
2007-12-28 01:00:00,5.09593,5.09793,5.0943,5.09647,404000000.0
2007-12-28 01:30:00,5.09648,5.09775,5.09454,5.09569,419000000.0
2007-12-28 02:00:00,5.09672,5.09789,5.09424,5.09497,407000000.0
2007-12-28 02:30:00,5.09572,5.10029,5.09432,5.09922,380000000.0
2007-12-28 03:00:00,5.09947,5.10295,5.0978,5.10164,394000000.0
2007-12-28 03:30:00,5.10178,5.10381,5.09766,5.09766,386000000.0
2007-12-28 04:00:00,5.0984,5.09864,5.09569,5.09726,433000000.0
2007-12-28 04:30:00,5.09678,5.09924,5.0964,5.09738,389000000.0
2007-12-28 05:00:00,5.09791,5.0992,5.09684,5.09729,381000000.0
2007-12-28 05:30:00,5.09875,5.09921,5.09676,5.09757,411000000.0
2007-12-28 06:00:00,5.09812,5.10021,5.0966,5.09861,408000000.0
2007-12-28 06:30:00,5.09916,5.10116,5.09726,5.09815,378000000.0
2007-12-28 07:00:00,5.09819,5.10024,5.09459,5.09481,412000000.0
2007-12-28 07:30:00,5.09496,5.09662,5.08944,5.09351,390000000.0
2007-12-28 08:00:00,5.09417,5.09565,5.09003,5.09108,408000000.0
2007-12-28 08:30:00,5.09112,5.09268,5.0886,5.0919,409000000.0
2007-12-28 09:00:00,5.09139,5.0926,5.08571,5.08679,408000000.0
2007-12-28 09:30:00,5.08757,5.0877,5.0773,5.08337,394000000.0
2007-12-28 10:00:00,5.08397,5.08536,5.081,5.08432,415000000.0
2007-12-28 10:30:00,5.08284,5.0848,5.08125,5.08376,380000000.0
2007-12-28 11:00:00,5.08373,5.08555,5.07507,5.07913,394000000.0
2007-12-28 11:30:00,5.07918,5.0794,5.072,5.07386,377000000.0
2007-12-28 12:00:00,5.07394,5.07529,5.06865,5.07126,412000000.0
2007-12-28 12:30:00,5.0707,5.07099,5.06348,5.06837,403000000.0
2007-12-28 13:00:00,5.06774,5.06886,5.06185,5.0631,387000000.0
2007-12-28 13:30:00,5.06326,5.06703,5.06146,5.06457,381000000.0
2007-12-28 14:00:00,5.06631,5.07097,5.06431,5.06901,356000000.0
2007-12-28 14:30:00,5.06837,5.07103,5.06606,5.07085,440000000.0
2007-12-28 15:00:00,5.07014,5.07567,5.06665,5.07366,388000000.0
2007-12-28 15:30:00,5.07191,5.07881,5.07059,5.07202,370000000.0
2007-12-28 16:00:00,5.07303,5.07362,5.06577,5.06723,380000000.0
2007-12-28 16:30:00,5.06647,5.0745,5.06513,5.06966,402000000.0
2007-12-28 17:00:00,5.06952,5.07002,5.05762,5.06266,367000000.0
2007-12-28 17:30:00,5.06258,5.06551,5.06018,5.06541,389000000.0
2007-12-28 18:00:00,5.06503,5.06673,5.06292,5.06363,446000000.0
2007-12-28 18:30:00,5.06516,5.06543,5.05817,5.06038,409000000.0
2007-12-28 19:00:00,5.06051,5.0657,5.05495,5.06375,403000000.0
2007-12-28 19:30:00,5.06341,5.06515,5.05937,5.0628,375000000.0
2007-12-28 20:00:00,5.0606,5.06436,5.06053,5.06356,367000000.0
2007-12-28 20:30:00,5.0636,5.06431,5.06186,5.063,433000000.0
2007-12-28 21:00:00,5.06366,5.06444,5.06072,5.06303,390000000.0
2007-12-28 21:30:00,5.06233,5.06324,5.05879,5.06118,439000000.0
2007-12-28 22:00:00,5.06063,5.0619,5.05892,5.06089,424000000.0
2007-12-28 22:30:00,5.06104,5.06256,5.06009,5.06106,405000000.0
2007-12-28 23:00:00,5.06023,5.06205,5.05956,5.06188,383000000.0
2007-12-28 23:30:00,5.06098,5.06179,5.0518,5.05767,385000000.0
2007-12-31 02:00:00,5.05325,5.05567,5.05292,5.05399,419000000.0
2007-12-31 02:30:00,5.05527,5.05542,5.05295,5.05418,404000000.0
2007-12-31 03:00:00,5.05369,5.0552,5.04967,5.05032,398000000.0
2007-12-31 03:30:00,5.05063,5.05485,5.05032,5.05356,400000000.0
2007-12-31 04:00:00,5.0528,5.05498,5.05168,5.05302,385000000.0
2007-12-31 04:30:00,5.05226,5.05317,5.05063,5.05123,383000000.0
2007-12-31 05:00:00,5.05028,5.05254,5.04998,5.05035,405000000.0
2007-12-31 05:30:00,5.05096,5.05192,5.04867,5.05093,424000000.0
2007-12-31 06:00:00,5.05079,5.05103,5.04884,5.05027,439000000.0
2007-12-31 06:30:00,5.05123,5.05198,5.04975,5.05171,390000000.0
2007-12-31 07:00:00,5.05077,5.05289,5.05007,5.05103,433000000.0
2007-12-31 07:30:00,5.0503,5.05162,5.04985,5.0509,367000000.0
2007-12-31 08:00:00,5.05158,5.05158,5.04815,5.04974,375000000.0
2007-12-31 08:30:00,5.05012,5.05192,5.04952,5.0504,403000000.0
2007-12-31 09:00:00,5.05177,5.05829,5.04957,5.05401,409000000.0
2007-12-31 09:30:00,5.05376,5.0578,5.05313,5.05419,446000000.0
2007-12-31 10:00:00,5.05498,5.06593,5.05409,5.06114,389000000.0
2007-12-31 10:30:00,5.06204,5.06343,5.05982,5.06266,367000000.0
2007-12-31 11:00:00,5.06372,5.06608,5.06173,5.06249,402000000.0
2007-12-31 11:30:00,5.06227,5.06463,5.06062,5.06463,380000000.0
2007-12-31 12:00:00,5.06459,5.06491,5.05929,5.06278,370000000.0
2007-12-31 12:30:00,5.06296,5.06397,5.05963,5.06031,388000000.0
2007-12-31 13:00:00,5.06116,5.06484,5.06023,5.06232,440000000.0
2007-12-31 13:30:00,5.06219,5.06442,5.06058,5.06275,356000000.0
2007-12-31 14:00:00,5.06148,5.06253,5.05625,5.0586,381000000.0
2007-12-31 14:30:00,5.0576,5.06194,5.0576,5.06036,387000000.0
2007-12-31 15:00:00,5.06116,5.06116,5.05534,5.05881,403000000.0
2007-12-31 15:30:00,5.05812,5.05936,5.05516,5.05715,412000000.0
2007-12-31 16:00:00,5.05745,5.06824,5.05641,5.06664,377000000.0
2007-12-31 16:30:00,5.06677,5.07734,5.06482,5.07391,394000000.0
2007-12-31 17:00:00,5.07218,5.08727,5.07134,5.08593,380000000.0
2007-12-31 17:30:00,5.08556,5.09332,5.08491,5.09298,415000000.0
2007-12-31 18:00:00,5.09098,5.10571,5.09098,5.10262,394000000.0
2007-12-31 18:30:00,5.10119,5.1042,5.09808,5.09922,408000000.0
2007-12-31 19:00:00,5.09975,5.10996,5.099,5.1073,409000000.0
2007-12-31 19:30:00,5.10703,5.11079,5.10554,5.10626,408000000.0
2007-12-31 20:00:00,5.10449,5.10575,5.1004,5.10254,390000000.0
2007-12-31 20:30:00,5.10156,5.10356,5.09599,5.10025,412000000.0
2007-12-31 21:00:00,5.09935,5.1027,5.09861,5.10169,378000000.0
2007-12-31 21:30:00,5.10183,5.1032,5.09865,5.09924,408000000.0
2007-12-31 22:00:00,5.09981,5.1037,5.09837,5.10255,411000000.0
2007-12-31 22:30:00,5.10194,5.1037,5.09998,5.10111,381000000.0
2007-12-31 23:00:00,5.10102,5.10457,5.09936,5.1026,389000000.0
2007-12-31 23:30:00,5.09979,5.10687,5.09849,5.10322,433000000.0
2008-01-01 00:00:00,5.1045,5.10534,5.10337,5.10431,386000000.0
2008-01-01 00:30:00,5.10441,5.10464,5.10412,5.10433,394000000.0
2008-01-01 01:00:00,5.10426,5.1046,5.10407,5.10445,380000000.0
2008-01-01 01:30:00,5.10453,5.10464,5.10412,5.1044,407000000.0
2008-01-01 02:00:00,5.10425,5.10604,5.10415,5.10574,419000000.0
2008-01-01 02:30:00,5.10579,5.10603,5.10551,5.10582,404000000.0
2008-01-01 03:00:00,5.10571,5.10602,5.10551,5.10582,398000000.0
2008-01-01 03:30:00,5.10575,5.106,5.10549,5.10571,400000000.0
2008-01-01 04:00:00,5.10565,5.106,5.10554,5.10583,385000000.0
2008-01-01 04:30:00,5.10579,5.10588,5.1036,5.10393,383000000.0
2008-01-01 05:00:00,5.10384,5.10412,5.1036,5.10391,405000000.0
2008-01-01 05:30:00,5.10377,5.1041,5.1036,5.10381,424000000.0
2008-01-01 06:00:00,5.10397,5.10585,5.10373,5.10543,439000000.0
2008-01-01 06:30:00,5.10563,5.10587,5.10531,5.10571,390000000.0
2008-01-01 07:00:00,5.10572,5.10596,5.10399,5.10421,433000000.0
2008-01-01 07:30:00,5.10406,5.10451,5.10403,5.10434,367000000.0
2008-01-01 08:00:00,5.10442,5.10452,5.10401,5.10414,375000000.0
2008-01-01 08:30:00,5.10438,5.106,5.10401,5.106,403000000.0
2008-01-01 09:00:00,5.10572,5.10612,5.10562,5.10588,409000000.0
2008-01-01 09:30:00,5.10588,5.10611,5.10562,5.10586,446000000.0
2008-01-01 10:00:00,5.1059,5.10611,5.1056,5.10583,389000000.0
2008-01-01 10:30:00,5.10589,5.10609,5.10564,5.10586,367000000.0
2008-01-01 11:00:00,5.10572,5.10599,5.10552,5.10568,402000000.0
2008-01-01 11:30:00,5.10575,5.10598,5.10553,5.1058,380000000.0
2008-01-01 12:00:00,5.1058,5.10607,5.10555,5.10574,370000000.0
2008-01-01 12:30:00,5.10578,5.10602,5.10552,5.10577,388000000.0
2008-01-01 13:00:00,5.1059,5.10605,5.10553,5.10588,440000000.0
2008-01-01 13:30:00,5.10559,5.10594,5.10551,5.10584,356000000.0
2008-01-01 14:00:00,5.10587,5.10597,5.10553,5.10591,381000000.0
2008-01-01 14:30:00,5.10584,5.10599,5.10549,5.10578,387000000.0
2008-01-01 15:00:00,5.10568,5.10574,5.10481,5.10508,403000000.0
2008-01-01 15:30:00,5.10499,5.10532,5.10483,5.10516,412000000.0
2008-01-01 16:00:00,5.1051,5.10532,5.10479,5.10494,377000000.0
2008-01-01 16:30:00,5.105,5.1053,5.10483,5.10508,394000000.0
2008-01-01 17:00:00,5.10578,5.10608,5.10549,5.10581,380000000.0
2008-01-01 17:30:00,5.10569,5.10602,5.10553,5.10584,415000000.0
2008-01-01 18:00:00,5.10561,5.10601,5.10548,5.10555,394000000.0
2008-01-01 18:30:00,5.10588,5.10598,5.10554,5.10567,408000000.0
2008-01-01 19:00:00,5.10571,5.10607,5.10559,5.1059,409000000.0
2008-01-01 19:30:00,5.1058,5.10606,5.09423,5.09877,408000000.0
2008-01-01 20:00:00,5.09884,5.10525,5.0966,5.09974,390000000.0
2008-01-01 20:30:00,5.09887,5.10712,5.09873,5.10609,412000000.0
2008-01-01 21:00:00,5.10614,5.10912,5.10606,5.10756,378000000.0
2008-01-01 21:30:00,5.10735,5.10908,5.10182,5.10182,408000000.0
2008-01-01 22:00:00,5.10333,5.10466,5.10105,5.10125,411000000.0
2008-01-01 22:30:00,5.10165,5.10257,5.10095,5.10146,381000000.0
2008-01-01 23:00:00,5.10188,5.10599,5.1017,5.10351,389000000.0
2008-01-01 23:30:00,5.10347,5.10541,5.1028,5.10295,433000000.0
2008-01-02 00:00:00,5.10354,5.10453,5.10149,5.1023,386000000.0
2008-01-02 00:30:00,5.10165,5.10305,5.09515,5.10246,394000000.0
2008-01-02 01:00:00,5.10142,5.10278,5.09033,5.09151,380000000.0
2008-01-02 01:30:00,5.09243,5.09417,5.09113,5.09361,407000000.0
2008-01-02 02:00:00,5.09331,5.09883,5.09247,5.09616,419000000.0
2008-01-02 02:30:00,5.09683,5.10307,5.09421,5.0998,404000000.0
2008-01-02 03:00:00,5.10096,5.1025,5.09906,5.10011,398000000.0
2008-01-02 03:30:00,5.10031,5.10153,5.09787,5.09887,400000000.0
2008-01-02 04:00:00,5.09887,5.10055,5.09211,5.09364,385000000.0
2008-01-02 04:30:00,5.0947,5.09685,5.09264,5.09264,383000000.0
2008-01-02 05:00:00,5.09259,5.09616,5.09149,5.09501,405000000.0
2008-01-02 05:30:00,5.09612,5.09667,5.09125,5.09125,424000000.0
2008-01-02 06:00:00,5.09237,5.09338,5.09071,5.09182,439000000.0
2008-01-02 06:30:00,5.09205,5.09255,5.08758,5.0883,390000000.0
2008-01-02 07:00:00,5.0891,5.0903,5.08384,5.08475,433000000.0
2008-01-02 07:30:00,5.08538,5.08625,5.07854,5.07997,367000000.0
2008-01-02 08:00:00,5.08043,5.08516,5.07925,5.08443,375000000.0
2008-01-02 08:30:00,5.0838,5.08448,5.07792,5.07975,403000000.0
2008-01-02 09:00:00,5.07794,5.08503,5.07671,5.08143,409000000.0
2008-01-02 09:30:00,5.0804,5.08439,5.07956,5.08261,446000000.0
2008-01-02 10:00:00,5.08233,5.08595,5.07661,5.07842,389000000.0
2008-01-02 10:30:00,5.07795,5.07977,5.07478,5.07923,367000000.0
2008-01-02 11:00:00,5.07829,5.08268,5.07654,5.08035,402000000.0
2008-01-02 11:30:00,5.08072,5.08244,5.079,5.08156,380000000.0
2008-01-02 12:00:00,5.08172,5.08232,5.07486,5.07755,370000000.0
2008-01-02 12:30:00,5.07796,5.07796,5.07157,5.07308,388000000.0
2008-01-02 13:00:00,5.07125,5.07271,5.06678,5.06903,440000000.0
2008-01-02 13:30:00,5.06797,5.07048,5.06705,5.07048,356000000.0
2008-01-02 14:00:00,5.06971,5.06971,5.06416,5.06786,381000000.0
2008-01-02 14:30:00,5.06783,5.07084,5.06659,5.0682,387000000.0
2008-01-02 15:00:00,5.06867,5.0751,5.06446,5.07301,403000000.0
2008-01-02 15:30:00,5.07206,5.07738,5.07017,5.07689,412000000.0
2008-01-02 16:00:00,5.07806,5.08005,5.07368,5.07882,377000000.0
2008-01-02 16:30:00,5.07888,5.08465,5.07683,5.08035,394000000.0
2008-01-02 17:00:00,5.08114,5.08114,5.06125,5.06767,380000000.0
2008-01-02 17:30:00,5.06747,5.06916,5.05485,5.05709,415000000.0
2008-01-02 18:00:00,5.05716,5.05794,5.04805,5.05352,394000000.0
2008-01-02 18:30:00,5.0549,5.05613,5.04734,5.05201,408000000.0
2008-01-02 19:00:00,5.05131,5.05841,5.04884,5.0577,409000000.0
2008-01-02 19:30:00,5.05849,5.05849,5.05084,5.05417,408000000.0
2008-01-02 20:00:00,5.05351,5.05435,5.05046,5.05361,390000000.0
2008-01-02 20:30:00,5.05363,5.05527,5.05173,5.05291,412000000.0
2008-01-02 21:00:00,5.05321,5.05692,5.0507,5.05453,378000000.0
2008-01-02 21:30:00,5.05443,5.059,5.05396,5.05649,408000000.0
2008-01-02 22:00:00,5.05624,5.05758,5.05441,5.05479,411000000.0
2008-01-02 22:30:00,5.05604,5.05659,5.05363,5.05488,381000000.0
2008-01-02 23:00:00,5.05512,5.05652,5.05365,5.05538,389000000.0
2008-01-02 23:30:00,5.05538,5.06079,5.05394,5.05983,433000000.0
2008-01-03 00:00:00,5.05835,5.06013,5.05639,5.05839,386000000.0
2008-01-03 00:30:00,5.05948,5.05983,5.05368,5.05665,394000000.0
2008-01-03 01:00:00,5.05643,5.05742,5.05483,5.05528,380000000.0
2008-01-03 01:30:00,5.0554,5.06035,5.05496,5.05809,407000000.0
2008-01-03 02:00:00,5.05817,5.05927,5.05472,5.05699,419000000.0
2008-01-03 02:30:00,5.0581,5.05956,5.05578,5.05774,404000000.0
2008-01-03 03:00:00,5.05874,5.06546,5.05728,5.06331,398000000.0
2008-01-03 03:30:00,5.06418,5.06528,5.05684,5.0587,400000000.0
2008-01-03 04:00:00,5.05879,5.0629,5.0581,5.0602,385000000.0
2008-01-03 04:30:00,5.06033,5.06354,5.05918,5.0622,383000000.0
2008-01-03 05:00:00,5.06219,5.06344,5.06063,5.06169,405000000.0
2008-01-03 05:30:00,5.06201,5.06372,5.05986,5.06009,424000000.0
2008-01-03 06:00:00,5.06049,5.06227,5.05784,5.05813,439000000.0
2008-01-03 06:30:00,5.05921,5.06298,5.05773,5.06066,390000000.0
2008-01-03 07:00:00,5.05979,5.06285,5.05914,5.06208,433000000.0
2008-01-03 07:30:00,5.06088,5.06282,5.05959,5.06131,367000000.0
2008-01-03 08:00:00,5.06155,5.06255,5.05803,5.06065,375000000.0
2008-01-03 08:30:00,5.06095,5.06095,5.0537,5.05437,403000000.0
2008-01-03 09:00:00,5.05401,5.05815,5.05353,5.05716,409000000.0
2008-01-03 09:30:00,5.05572,5.05846,5.05491,5.05657,446000000.0
2008-01-03 10:00:00,5.05712,5.06524,5.05336,5.06137,389000000.0
2008-01-03 10:30:00,5.06118,5.06902,5.06029,5.06571,367000000.0
2008-01-03 11:00:00,5.06596,5.06597,5.05738,5.05935,402000000.0
2008-01-03 11:30:00,5.05969,5.0651,5.0578,5.0622,380000000.0
2008-01-03 12:00:00,5.06323,5.06484,5.05057,5.05194,370000000.0
2008-01-03 12:30:00,5.05121,5.05462,5.04152,5.04303,388000000.0
2008-01-03 13:00:00,5.04265,5.04701,5.04045,5.04336,440000000.0
2008-01-03 13:30:00,5.04298,5.04599,5.04077,5.0426,356000000.0
2008-01-03 14:00:00,5.04126,5.04129,5.03552,5.04122,381000000.0
2008-01-03 14:30:00,5.04041,5.0464,5.03963,5.04599,387000000.0
2008-01-03 15:00:00,5.04573,5.05671,5.04042,5.05085,403000000.0
2008-01-03 15:30:00,5.05098,5.0638,5.04923,5.06039,412000000.0
2008-01-03 16:00:00,5.06064,5.06064,5.05147,5.05413,377000000.0
2008-01-03 16:30:00,5.05451,5.058,5.0494,5.05209,394000000.0
2008-01-03 17:00:00,5.0527,5.06033,5.05255,5.05734,380000000.0
2008-01-03 17:30:00,5.05731,5.05962,5.05252,5.05616,415000000.0
2008-01-03 18:00:00,5.05582,5.05716,5.0532,5.05368,394000000.0
2008-01-03 18:30:00,5.05479,5.05546,5.04787,5.05115,408000000.0
2008-01-03 19:00:00,5.05009,5.05272,5.04838,5.05123,409000000.0
2008-01-03 19:30:00,5.05081,5.05271,5.04782,5.04797,408000000.0
2008-01-03 20:00:00,5.04938,5.05002,5.04182,5.04413,390000000.0
2008-01-03 20:30:00,5.04303,5.04491,5.04074,5.0424,412000000.0
2008-01-03 21:00:00,5.04189,5.04903,5.04189,5.04565,378000000.0
2008-01-03 21:30:00,5.04648,5.04953,5.04572,5.0477,408000000.0
2008-01-03 22:00:00,5.04801,5.04874,5.04451,5.04466,411000000.0
2008-01-03 22:30:00,5.04445,5.04627,5.04387,5.04486,381000000.0
2008-01-03 23:00:00,5.045,5.04798,5.04387,5.04627,389000000.0
2008-01-03 23:30:00,5.04762,5.04794,5.0443,5.0443,433000000.0
2008-01-04 00:00:00,5.04514,5.04709,5.04378,5.04672,386000000.0
2008-01-04 00:30:00,5.04609,5.04874,5.04497,5.0478,394000000.0
2008-01-04 01:00:00,5.04758,5.04994,5.04661,5.04873,380000000.0
2008-01-04 01:30:00,5.04882,5.04995,5.0467,5.04716,407000000.0
2008-01-04 02:00:00,5.0479,5.04806,5.04445,5.04472,419000000.0
2008-01-04 02:30:00,5.04575,5.04909,5.04492,5.04909,404000000.0
2008-01-04 03:00:00,5.04847,5.05035,5.04586,5.04651,398000000.0
2008-01-04 03:30:00,5.04679,5.04772,5.04372,5.04462,400000000.0
2008-01-04 04:00:00,5.04447,5.04677,5.04331,5.04454,385000000.0
2008-01-04 04:30:00,5.04476,5.04694,5.04425,5.04521,383000000.0
2008-01-04 05:00:00,5.04588,5.04813,5.04432,5.04628,405000000.0
2008-01-04 05:30:00,5.04672,5.04871,5.0442,5.04794,424000000.0
2008-01-04 06:00:00,5.04739,5.04957,5.04576,5.04635,439000000.0
2008-01-04 06:30:00,5.047,5.04869,5.04578,5.04648,390000000.0
2008-01-04 07:00:00,5.04665,5.05055,5.04544,5.04887,433000000.0
2008-01-04 07:30:00,5.04957,5.05064,5.04745,5.04812,367000000.0
2008-01-04 08:00:00,5.04802,5.053,5.04779,5.05268,375000000.0
2008-01-04 08:30:00,5.05172,5.0554,5.05166,5.05445,403000000.0
2008-01-04 09:00:00,5.05349,5.05543,5.05172,5.05332,409000000.0
2008-01-04 09:30:00,5.05325,5.06071,5.05159,5.0606,446000000.0
2008-01-04 10:00:00,5.06043,5.06424,5.05763,5.06008,389000000.0
2008-01-04 10:30:00,5.05818,5.06043,5.05679,5.05817,367000000.0
2008-01-04 11:00:00,5.05767,5.05927,5.05489,5.05741,402000000.0
2008-01-04 11:30:00,5.05699,5.06069,5.05628,5.06054,380000000.0
2008-01-04 12:00:00,5.06033,5.06229,5.05645,5.05963,370000000.0
2008-01-04 12:30:00,5.05958,5.06354,5.05853,5.06087,388000000.0
2008-01-04 13:00:00,5.0606,5.06235,5.05776,5.06139,440000000.0
2008-01-04 13:30:00,5.05981,5.06237,5.05605,5.05661,356000000.0
2008-01-04 14:00:00,5.0568,5.0589,5.0555,5.0573,381000000.0
2008-01-04 14:30:00,5.0566,5.06355,5.05656,5.05743,387000000.0
2008-01-04 15:00:00,5.05914,5.05914,5.05019,5.05405,403000000.0
2008-01-04 15:30:00,5.05236,5.05236,5.02149,5.02839,412000000.0
2008-01-04 16:00:00,5.0286,5.03054,5.01969,5.02804,377000000.0
2008-01-04 16:30:00,5.02674,5.03452,5.02421,5.03384,394000000.0
2008-01-04 17:00:00,5.03564,5.04638,5.03438,5.03886,380000000.0
2008-01-04 17:30:00,5.03952,5.04118,5.03456,5.03501,415000000.0
2008-01-04 18:00:00,5.03511,5.03699,5.02913,5.03422,394000000.0
2008-01-04 18:30:00,5.03597,5.03613,5.03087,5.03221,408000000.0
2008-01-04 19:00:00,5.0322,5.03965,5.03174,5.03513,409000000.0
2008-01-04 19:30:00,5.03371,5.04266,5.03371,5.0381,408000000.0
2008-01-04 20:00:00,5.03826,5.04051,5.03607,5.03635,390000000.0
2008-01-04 20:30:00,5.03769,5.03859,5.03548,5.03779,412000000.0
2008-01-04 21:00:00,5.03635,5.03966,5.03417,5.03572,378000000.0
2008-01-04 21:30:00,5.0372,5.03854,5.03481,5.03628,408000000.0
2008-01-04 22:00:00,5.03511,5.03884,5.03491,5.03849,411000000.0
2008-01-04 22:30:00,5.03852,5.04293,5.03678,5.04206,381000000.0
2008-01-04 23:00:00,5.04154,5.04626,5.04154,5.04581,389000000.0
2008-01-04 23:30:00,5.04572,5.04645,5.04396,5.04581,433000000.0
2008-01-07 02:00:00,5.04349,5.04628,5.0429,5.04553,419000000.0
2008-01-07 02:30:00,5.0455,5.04668,5.0436,5.04522,404000000.0
2008-01-07 03:00:00,5.04577,5.04886,5.04479,5.04815,398000000.0
2008-01-07 03:30:00,5.04771,5.04959,5.04667,5.04799,400000000.0
2008-01-07 04:00:00,5.04871,5.0495,5.04734,5.04867,385000000.0
2008-01-07 04:30:00,5.04884,5.06196,5.04794,5.05612,383000000.0
2008-01-07 05:00:00,5.05713,5.05982,5.0543,5.05575,405000000.0
2008-01-07 05:30:00,5.05545,5.05686,5.05188,5.05415,424000000.0
2008-01-07 06:00:00,5.05401,5.05467,5.05019,5.05185,439000000.0
2008-01-07 06:30:00,5.05182,5.05408,5.05064,5.05252,390000000.0
2008-01-07 07:00:00,5.05289,5.05356,5.04817,5.05087,433000000.0
2008-01-07 07:30:00,5.05146,5.05196,5.04869,5.05034,367000000.0
2008-01-07 08:00:00,5.0496,5.05584,5.04926,5.05461,375000000.0
2008-01-07 08:30:00,5.05528,5.05838,5.05323,5.05468,403000000.0
2008-01-07 09:00:00,5.05476,5.06072,5.05401,5.05904,409000000.0
2008-01-07 09:30:00,5.05893,5.0734,5.05639,5.07328,446000000.0
2008-01-07 10:00:00,5.07393,5.07688,5.06791,5.06993,389000000.0
2008-01-07 10:30:00,5.07085,5.07311,5.06446,5.06531,367000000.0
2008-01-07 11:00:00,5.06546,5.06702,5.06201,5.06516,402000000.0
2008-01-07 11:30:00,5.06458,5.0662,5.06291,5.06395,380000000.0
2008-01-07 12:00:00,5.06369,5.07356,5.06309,5.07109,370000000.0
2008-01-07 12:30:00,5.07137,5.07327,5.06675,5.06864,388000000.0
2008-01-07 13:00:00,5.06878,5.07011,5.06538,5.06669,440000000.0
2008-01-07 13:30:00,5.06595,5.06705,5.06269,5.06428,356000000.0
2008-01-07 14:00:00,5.06386,5.06763,5.05843,5.06069,381000000.0
2008-01-07 14:30:00,5.06005,5.06156,5.055,5.0592,387000000.0
2008-01-07 15:00:00,5.05981,5.05981,5.04871,5.05246,403000000.0
2008-01-07 15:30:00,5.05251,5.05719,5.05056,5.05258,412000000.0
2008-01-07 16:00:00,5.05259,5.05695,5.05037,5.05582,377000000.0
2008-01-07 16:30:00,5.0549,5.05655,5.05152,5.05499,394000000.0
2008-01-07 17:00:00,5.05326,5.0552,5.05111,5.05272,380000000.0
2008-01-07 17:30:00,5.05311,5.05542,5.05023,5.05453,415000000.0
2008-01-07 18:00:00,5.05585,5.06919,5.05255,5.06889,394000000.0
2008-01-07 18:30:00,5.06998,5.07263,5.06505,5.06703,408000000.0
2008-01-07 19:00:00,5.0669,5.06866,5.06484,5.06671,409000000.0
2008-01-07 19:30:00,5.06623,5.06735,5.06363,5.06547,408000000.0
2008-01-07 20:00:00,5.06566,5.06728,5.0638,5.0657,390000000.0
2008-01-07 20:30:00,5.06617,5.06706,5.06108,5.06412,412000000.0
2008-01-07 21:00:00,5.064,5.06696,5.06204,5.06328,378000000.0
2008-01-07 21:30:00,5.06323,5.06456,5.06202,5.06282,408000000.0
2008-01-07 22:00:00,5.06371,5.06371,5.05994,5.06296,411000000.0
2008-01-07 22:30:00,5.06271,5.06319,5.05996,5.06136,381000000.0
2008-01-07 23:00:00,5.0611,5.0663,5.06106,5.06566,389000000.0
2008-01-07 23:30:00,5.06574,5.06574,5.06143,5.06257,433000000.0
2008-01-08 00:00:00,5.06266,5.06575,5.06174,5.06417,386000000.0
2008-01-08 00:30:00,5.06357,5.06584,5.06293,5.06503,394000000.0
2008-01-08 01:00:00,5.06512,5.06658,5.0634,5.0643,380000000.0
2008-01-08 01:30:00,5.06455,5.06793,5.06381,5.06632,407000000.0
2008-01-08 02:00:00,5.06688,5.06724,5.06413,5.06651,419000000.0
2008-01-08 02:30:00,5.0668,5.06733,5.0632,5.0651,404000000.0
2008-01-08 03:00:00,5.06431,5.06798,5.06379,5.06685,398000000.0
2008-01-08 03:30:00,5.06695,5.06799,5.06498,5.06616,400000000.0
2008-01-08 04:00:00,5.06603,5.06644,5.06277,5.06508,385000000.0
2008-01-08 04:30:00,5.06519,5.0658,5.06042,5.06162,383000000.0
2008-01-08 05:00:00,5.06052,5.06331,5.05496,5.05624,405000000.0
2008-01-08 05:30:00,5.05577,5.05967,5.0551,5.05838,424000000.0
2008-01-08 06:00:00,5.05819,5.06095,5.05443,5.05929,439000000.0
2008-01-08 06:30:00,5.06007,5.0642,5.05775,5.06156,390000000.0
2008-01-08 07:00:00,5.06224,5.06274,5.05549,5.05703,433000000.0
2008-01-08 07:30:00,5.05756,5.06215,5.05676,5.06012,367000000.0
2008-01-08 08:00:00,5.06122,5.06272,5.05739,5.06061,375000000.0
2008-01-08 08:30:00,5.06111,5.06376,5.05432,5.05622,403000000.0
2008-01-08 09:00:00,5.05566,5.05651,5.05054,5.05292,409000000.0
2008-01-08 09:30:00,5.05308,5.05647,5.04829,5.05435,446000000.0
2008-01-08 10:00:00,5.05377,5.06371,5.05321,5.05667,389000000.0
2008-01-08 10:30:00,5.05394,5.05704,5.05251,5.05643,367000000.0
2008-01-08 11:00:00,5.0564,5.05929,5.0543,5.05837,402000000.0
2008-01-08 11:30:00,5.05831,5.05886,5.05265,5.05316,380000000.0
2008-01-08 12:00:00,5.05438,5.06202,5.05293,5.05812,370000000.0
2008-01-08 12:30:00,5.05789,5.06177,5.05684,5.06044,388000000.0
2008-01-08 13:00:00,5.05961,5.06139,5.05538,5.05668,440000000.0
2008-01-08 13:30:00,5.05544,5.05809,5.05448,5.05636,356000000.0
2008-01-08 14:00:00,5.05587,5.05666,5.04875,5.0528,381000000.0
2008-01-08 14:30:00,5.05309,5.05655,5.05084,5.05375,387000000.0
2008-01-08 15:00:00,5.05569,5.05919,5.05305,5.05448,403000000.0
2008-01-08 15:30:00,5.05464,5.05877,5.0539,5.05679,412000000.0
2008-01-08 16:00:00,5.05725,5.05751,5.05385,5.05389,377000000.0
2008-01-08 16:30:00,5.05454,5.05556,5.04818,5.05087,394000000.0
2008-01-08 17:00:00,5.05056,5.05866,5.04692,5.05466,380000000.0
2008-01-08 17:30:00,5.05702,5.06023,5.05345,5.0562,415000000.0
2008-01-08 18:00:00,5.05566,5.05566,5.05278,5.05296,394000000.0
2008-01-08 18:30:00,5.05329,5.0558,5.05186,5.05502,408000000.0
2008-01-08 19:00:00,5.05486,5.05668,5.05268,5.05586,409000000.0
2008-01-08 19:30:00,5.05596,5.05633,5.05288,5.05516,408000000.0
2008-01-08 20:00:00,5.05625,5.05634,5.0533,5.05445,390000000.0
2008-01-08 20:30:00,5.05452,5.05716,5.05373,5.05716,412000000.0
2008-01-08 21:00:00,5.05731,5.05974,5.05548,5.05736,378000000.0
2008-01-08 21:30:00,5.05699,5.05789,5.0547,5.05711,408000000.0
2008-01-08 22:00:00,5.05709,5.05867,5.05531,5.05646,411000000.0
2008-01-08 22:30:00,5.05671,5.0581,5.05486,5.05763,381000000.0
2008-01-08 23:00:00,5.05803,5.0593,5.05561,5.05651,389000000.0
2008-01-08 23:30:00,5.0566,5.05932,5.0566,5.05816,433000000.0
2008-01-09 00:00:00,5.05823,5.05868,5.05633,5.05734,386000000.0
2008-01-09 00:30:00,5.05809,5.05853,5.05453,5.05718,394000000.0
2008-01-09 01:00:00,5.05778,5.05916,5.0564,5.05694,380000000.0
2008-01-09 01:30:00,5.05757,5.05918,5.05601,5.05767,407000000.0
2008-01-09 02:00:00,5.05722,5.059,5.05501,5.05589,419000000.0
2008-01-09 02:30:00,5.05552,5.05695,5.05376,5.05483,404000000.0
2008-01-09 03:00:00,5.0551,5.05622,5.05338,5.05478,398000000.0
2008-01-09 03:30:00,5.05445,5.05603,5.05272,5.05479,400000000.0
2008-01-09 04:00:00,5.05493,5.05722,5.05376,5.05603,385000000.0
2008-01-09 04:30:00,5.05551,5.05686,5.05273,5.05354,383000000.0
2008-01-09 05:00:00,5.05348,5.05619,5.05319,5.05498,405000000.0
2008-01-09 05:30:00,5.05525,5.05675,5.05372,5.05456,424000000.0
2008-01-09 06:00:00,5.05402,5.05602,5.05224,5.05405,439000000.0
2008-01-09 06:30:00,5.05387,5.05549,5.05297,5.05413,390000000.0
2008-01-09 07:00:00,5.05387,5.05488,5.05188,5.0528,433000000.0
2008-01-09 07:30:00,5.05277,5.0548,5.051,5.05222,367000000.0
2008-01-09 08:00:00,5.05101,5.05667,5.04821,5.05315,375000000.0
2008-01-09 08:30:00,5.05364,5.05418,5.04874,5.051,403000000.0
2008-01-09 09:00:00,5.05025,5.05508,5.04758,5.04758,409000000.0
2008-01-09 09:30:00,5.04716,5.05226,5.04592,5.04941,446000000.0
2008-01-09 10:00:00,5.05001,5.05916,5.04965,5.05462,389000000.0
2008-01-09 10:30:00,5.05548,5.05866,5.05383,5.05514,367000000.0
2008-01-09 11:00:00,5.056,5.05674,5.05358,5.05579,402000000.0
2008-01-09 11:30:00,5.05498,5.05817,5.05415,5.05546,380000000.0
2008-01-09 12:00:00,5.05502,5.05843,5.05456,5.05504,370000000.0
2008-01-09 12:30:00,5.05546,5.0577,5.05455,5.05734,388000000.0
2008-01-09 13:00:00,5.05755,5.06001,5.05661,5.05829,440000000.0
2008-01-09 13:30:00,5.05846,5.05977,5.0562,5.05954,356000000.0
2008-01-09 14:00:00,5.05896,5.0653,5.05666,5.06383,381000000.0
2008-01-09 14:30:00,5.06399,5.06762,5.0592,5.06384,387000000.0
2008-01-09 15:00:00,5.0635,5.07061,5.06071,5.06524,403000000.0
2008-01-09 15:30:00,5.06614,5.0733,5.0642,5.06582,412000000.0
2008-01-09 16:00:00,5.06522,5.07297,5.06425,5.07288,377000000.0
2008-01-09 16:30:00,5.07145,5.07328,5.06567,5.06656,394000000.0
2008-01-09 17:00:00,5.06548,5.07176,5.0622,5.07047,380000000.0
2008-01-09 17:30:00,5.07023,5.07856,5.06837,5.07152,415000000.0
2008-01-09 18:00:00,5.07162,5.07334,5.06579,5.0712,394000000.0
2008-01-09 18:30:00,5.07192,5.07364,5.0688,5.07175,408000000.0
2008-01-09 19:00:00,5.07233,5.07572,5.06894,5.07121,409000000.0
2008-01-09 19:30:00,5.07088,5.07464,5.06894,5.07363,408000000.0
2008-01-09 20:00:00,5.07331,5.07425,5.06963,5.07257,390000000.0
2008-01-09 20:30:00,5.07199,5.07832,5.07143,5.07606,412000000.0
2008-01-09 21:00:00,5.07602,5.08125,5.07477,5.07971,378000000.0
2008-01-09 21:30:00,5.07822,5.07987,5.0722,5.07341,408000000.0
2008-01-09 22:00:00,5.07298,5.07474,5.07098,5.07474,411000000.0
2008-01-09 22:30:00,5.07343,5.07516,5.0703,5.07104,381000000.0
2008-01-09 23:00:00,5.07077,5.07474,5.07016,5.07303,389000000.0
2008-01-09 23:30:00,5.07232,5.07559,5.07184,5.07417,433000000.0
2008-01-10 00:00:00,5.07457,5.07627,5.07297,5.07505,386000000.0
2008-01-10 00:30:00,5.07581,5.07798,5.07222,5.07418,394000000.0
2008-01-10 01:00:00,5.07274,5.07437,5.07151,5.07311,380000000.0
2008-01-10 01:30:00,5.07277,5.07424,5.06994,5.07355,407000000.0
2008-01-10 02:00:00,5.07338,5.07443,5.06623,5.06828,419000000.0
2008-01-10 02:30:00,5.06894,5.0708,5.06496,5.06908,404000000.0
2008-01-10 03:00:00,5.06925,5.0715,5.06445,5.06764,398000000.0
2008-01-10 03:30:00,5.06767,5.0701,5.06658,5.0699,400000000.0
2008-01-10 04:00:00,5.0695,5.07139,5.06686,5.06866,385000000.0
2008-01-10 04:30:00,5.06803,5.06897,5.0639,5.06714,383000000.0
2008-01-10 05:00:00,5.06684,5.07369,5.06385,5.07358,405000000.0
2008-01-10 05:30:00,5.07346,5.07369,5.06423,5.06458,424000000.0
2008-01-10 06:00:00,5.06529,5.06604,5.06319,5.06379,439000000.0
2008-01-10 06:30:00,5.0646,5.0737,5.06398,5.06622,390000000.0
2008-01-10 07:00:00,5.06578,5.06697,5.06405,5.06431,433000000.0
2008-01-10 07:30:00,5.06492,5.06619,5.0622,5.06597,367000000.0
2008-01-10 08:00:00,5.06506,5.06744,5.06028,5.06281,375000000.0
2008-01-10 08:30:00,5.06343,5.06992,5.06169,5.06857,403000000.0
2008-01-10 09:00:00,5.06992,5.07187,5.06326,5.06847,409000000.0
2008-01-10 09:30:00,5.06718,5.07069,5.06394,5.06906,446000000.0
2008-01-10 10:00:00,5.0683,5.07489,5.06504,5.0677,389000000.0
2008-01-10 10:30:00,5.06677,5.07018,5.06622,5.06882,367000000.0
2008-01-10 11:00:00,5.06929,5.07029,5.06469,5.06593,402000000.0
2008-01-10 11:30:00,5.06553,5.06771,5.06035,5.06343,380000000.0
2008-01-10 12:00:00,5.06208,5.06685,5.06186,5.06537,370000000.0
2008-01-10 12:30:00,5.06618,5.06929,5.06359,5.06706,388000000.0
2008-01-10 13:00:00,5.06721,5.07186,5.06587,5.07097,440000000.0
2008-01-10 13:30:00,5.06901,5.07146,5.06627,5.067,356000000.0
2008-01-10 14:00:00,5.06767,5.07218,5.06651,5.07061,381000000.0
2008-01-10 14:30:00,5.07082,5.08018,5.06882,5.08018,387000000.0
2008-01-10 15:00:00,5.07988,5.07988,5.07109,5.07366,403000000.0
2008-01-10 15:30:00,5.0728,5.07623,5.06902,5.0709,412000000.0
2008-01-10 16:00:00,5.0713,5.07312,5.05968,5.06404,377000000.0
2008-01-10 16:30:00,5.06048,5.06491,5.04281,5.04708,394000000.0
2008-01-10 17:00:00,5.04522,5.04944,5.04284,5.04806,380000000.0
2008-01-10 17:30:00,5.04786,5.04941,5.04458,5.04682,415000000.0
2008-01-10 18:00:00,5.04651,5.05128,5.04566,5.04725,394000000.0
2008-01-10 18:30:00,5.04728,5.04787,5.04405,5.04588,408000000.0
2008-01-10 19:00:00,5.04626,5.04631,5.03036,5.03108,409000000.0
2008-01-10 19:30:00,5.03066,5.03359,5.01977,5.02386,408000000.0
2008-01-10 20:00:00,5.0237,5.02805,5.02228,5.02477,390000000.0
2008-01-10 20:30:00,5.0241,5.02714,5.02295,5.02638,412000000.0
2008-01-10 21:00:00,5.02648,5.02923,5.02501,5.02607,378000000.0
2008-01-10 21:30:00,5.02601,5.02831,5.02343,5.02715,408000000.0
2008-01-10 22:00:00,5.02648,5.03005,5.02632,5.02933,411000000.0
2008-01-10 22:30:00,5.02834,5.02882,5.02412,5.0264,381000000.0
2008-01-10 23:00:00,5.02448,5.02607,5.02134,5.02287,389000000.0
2008-01-10 23:30:00,5.02237,5.02402,5.02094,5.02336,433000000.0
2008-01-11 00:00:00,5.02296,5.0262,5.02166,5.02568,386000000.0
2008-01-11 00:30:00,5.02579,5.02718,5.02115,5.02209,394000000.0
2008-01-11 01:00:00,5.02199,5.02591,5.02108,5.0238,380000000.0
2008-01-11 01:30:00,5.0234,5.02614,5.02173,5.02509,407000000.0
2008-01-11 02:00:00,5.0248,5.02642,5.02313,5.02557,419000000.0
2008-01-11 02:30:00,5.02452,5.02918,5.02405,5.02794,404000000.0
2008-01-11 03:00:00,5.02736,5.02842,5.02523,5.0262,398000000.0
2008-01-11 03:30:00,5.02705,5.02829,5.02485,5.02829,400000000.0
2008-01-11 04:00:00,5.02752,5.03028,5.02693,5.02767,385000000.0
2008-01-11 04:30:00,5.02755,5.02858,5.02392,5.02482,383000000.0
2008-01-11 05:00:00,5.02491,5.02739,5.02377,5.02573,405000000.0
2008-01-11 05:30:00,5.02581,5.02717,5.02036,5.02103,424000000.0
2008-01-11 06:00:00,5.02194,5.02392,5.01899,5.02163,439000000.0
2008-01-11 06:30:00,5.0223,5.0238,5.01931,5.02153,390000000.0
2008-01-11 07:00:00,5.02131,5.02367,5.01953,5.02121,433000000.0
2008-01-11 07:30:00,5.02016,5.02315,5.01895,5.02114,367000000.0
2008-01-11 08:00:00,5.02055,5.02375,5.02008,5.0223,375000000.0
2008-01-11 08:30:00,5.02207,5.02847,5.02202,5.0268,403000000.0
2008-01-11 09:00:00,5.02613,5.033,5.02554,5.03094,409000000.0
2008-01-11 09:30:00,5.03142,5.03361,5.01929,5.024,446000000.0
2008-01-11 10:00:00,5.02347,5.03173,5.02217,5.02729,389000000.0
2008-01-11 10:30:00,5.02675,5.03429,5.0239,5.03374,367000000.0
2008-01-11 11:00:00,5.03219,5.03662,5.03201,5.03458,402000000.0
2008-01-11 11:30:00,5.03363,5.03464,5.02938,5.0314,380000000.0
2008-01-11 12:00:00,5.03205,5.03281,5.02626,5.03208,370000000.0
2008-01-11 12:30:00,5.03117,5.0386,5.0298,5.03463,388000000.0
2008-01-11 13:00:00,5.03388,5.03711,5.03048,5.03069,440000000.0
2008-01-11 13:30:00,5.03217,5.03478,5.02956,5.03273,356000000.0
2008-01-11 14:00:00,5.03279,5.03473,5.03111,5.03304,381000000.0
2008-01-11 14:30:00,5.03431,5.03431,5.02671,5.02835,387000000.0
2008-01-11 15:00:00,5.02794,5.03194,5.0223,5.03029,403000000.0
2008-01-11 15:30:00,5.02954,5.03416,5.02247,5.02594,412000000.0
2008-01-11 16:00:00,5.02424,5.03043,5.0223,5.03024,377000000.0
2008-01-11 16:30:00,5.02939,5.03213,5.02732,5.03064,394000000.0
2008-01-11 17:00:00,5.02962,5.03113,5.02554,5.02881,380000000.0
2008-01-11 17:30:00,5.02853,5.0302,5.02512,5.02798,415000000.0
2008-01-11 18:00:00,5.02582,5.02829,5.02398,5.02405,394000000.0
2008-01-11 18:30:00,5.02434,5.03023,5.02263,5.02891,408000000.0
2008-01-11 19:00:00,5.02953,5.03035,5.02736,5.02963,409000000.0
2008-01-11 19:30:00,5.02978,5.02978,5.01781,5.01922,408000000.0
2008-01-11 20:00:00,5.01813,5.02866,5.01782,5.0272,390000000.0
2008-01-11 20:30:00,5.02602,5.02934,5.0253,5.02817,412000000.0
2008-01-11 21:00:00,5.02791,5.03039,5.02599,5.02901,378000000.0
2008-01-11 21:30:00,5.02831,5.03089,5.02658,5.02876,408000000.0
2008-01-11 22:00:00,5.02898,5.03466,5.0283,5.03183,411000000.0
2008-01-11 22:30:00,5.03198,5.03415,5.03055,5.03145,381000000.0
2008-01-11 23:00:00,5.03247,5.03355,5.03125,5.03195,389000000.0
2008-01-11 23:30:00,5.03215,5.03328,5.03069,5.03173,433000000.0
2008-01-14 02:00:00,5.02096,5.02409,5.02024,5.02024,407000000.0
2008-01-14 02:30:00,5.02067,5.02285,5.01919,5.02197,380000000.0
2008-01-14 03:00:00,5.02274,5.02433,5.01952,5.02128,394000000.0
2008-01-14 03:30:00,5.01963,5.02175,5.01793,5.02077,386000000.0
2008-01-14 04:00:00,5.02121,5.02456,5.01961,5.02227,433000000.0
2008-01-14 04:30:00,5.02163,5.0239,5.02024,5.02127,389000000.0
2008-01-14 05:00:00,5.02116,5.02475,5.02073,5.02189,381000000.0
2008-01-14 05:30:00,5.02162,5.02578,5.02068,5.02145,411000000.0
2008-01-14 06:00:00,5.0225,5.023,5.02006,5.02232,408000000.0
2008-01-14 06:30:00,5.02147,5.02246,5.01778,5.01778,378000000.0
2008-01-14 07:00:00,5.0189,5.02104,5.01753,5.01999,412000000.0
2008-01-14 07:30:00,5.01894,5.02273,5.01747,5.01908,390000000.0
2008-01-14 08:00:00,5.01881,5.02062,5.00067,5.0033,408000000.0
2008-01-14 08:30:00,5.0026,5.0055,4.99911,5.00008,409000000.0
2008-01-14 09:00:00,5.00007,5.00275,4.99679,4.99908,408000000.0
2008-01-14 09:30:00,5.00047,5.00426,4.99626,4.99818,394000000.0
2008-01-14 10:00:00,4.99811,5.00367,4.99666,4.99909,415000000.0
2008-01-14 10:30:00,4.99872,5.00361,4.9984,5.00029,380000000.0
2008-01-14 11:00:00,5.0001,5.00036,4.9907,4.99433,394000000.0
2008-01-14 11:30:00,4.99436,4.99436,4.99018,4.99185,377000000.0
2008-01-14 12:00:00,4.99171,4.99419,4.98709,4.99381,412000000.0
2008-01-14 12:30:00,4.99272,4.99634,4.98792,4.99079,403000000.0
2008-01-14 13:00:00,4.99095,4.99211,4.98895,4.99012,387000000.0
2008-01-14 13:30:00,4.99061,4.99128,4.98519,4.99128,381000000.0
2008-01-14 14:00:00,4.99123,4.99442,4.99009,4.99307,356000000.0
2008-01-14 14:30:00,4.99363,4.99821,4.99235,4.99517,440000000.0
2008-01-14 15:00:00,4.99488,4.99812,4.99097,4.99685,388000000.0
2008-01-14 15:30:00,4.99641,4.99788,4.99325,4.99325,370000000.0
2008-01-14 16:00:00,4.99408,4.99534,4.9909,4.99265,380000000.0
2008-01-14 16:30:00,4.99366,4.99562,4.99147,4.99419,402000000.0
2008-01-14 17:00:00,4.99475,5.00086,4.99369,4.99926,367000000.0
2008-01-14 17:30:00,4.99939,5.00168,4.99598,4.99711,389000000.0
2008-01-14 18:00:00,4.99696,4.99822,4.99119,4.99492,446000000.0
2008-01-14 18:30:00,4.99543,5.00029,4.9937,4.99723,409000000.0
2008-01-14 19:00:00,4.99907,5.00068,4.99675,5.00068,403000000.0
2008-01-14 19:30:00,4.99958,5.00067,4.99558,4.99943,375000000.0
2008-01-14 20:00:00,4.99959,4.99959,4.99655,4.99831,367000000.0
2008-01-14 20:30:00,4.99918,5.00276,4.99783,5.00045,433000000.0
2008-01-14 21:00:00,5.00032,5.00171,4.99841,5.00022,390000000.0
2008-01-14 21:30:00,4.99815,5.0008,4.99786,4.99976,439000000.0
2008-01-14 22:00:00,4.99964,5.00195,4.99694,4.99895,424000000.0
2008-01-14 22:30:00,4.99815,5.00119,4.99777,5.00045,405000000.0
2008-01-14 23:00:00,4.99949,5.00212,4.99896,5.00082,383000000.0
2008-01-14 23:30:00,5.00062,5.0024,4.99961,5.00019,385000000.0
2008-01-15 00:00:00,4.99973,5.00203,4.99935,5.00113,400000000.0
2008-01-15 00:30:00,5.00065,5.00274,4.9987,5.00207,398000000.0
2008-01-15 01:00:00,5.00246,5.00378,5.0007,5.00183,404000000.0
2008-01-15 01:30:00,5.00118,5.00269,4.99923,5.00167,419000000.0
2008-01-15 02:00:00,5.0009,5.00233,4.99851,5.00198,407000000.0
2008-01-15 02:30:00,5.00159,5.00282,4.99875,4.99935,380000000.0
2008-01-15 03:00:00,4.99949,5.00109,4.99673,4.9975,394000000.0
2008-01-15 03:30:00,4.99663,4.99993,4.99636,4.99834,386000000.0
2008-01-15 04:00:00,4.99776,5.00001,4.99706,4.99838,433000000.0
2008-01-15 04:30:00,4.99717,5.00147,4.99697,5.00017,389000000.0
2008-01-15 05:00:00,5.00046,5.00153,4.99842,4.99949,381000000.0
2008-01-15 05:30:00,5.00022,5.00098,4.99524,4.99636,411000000.0
2008-01-15 06:00:00,4.99745,4.99962,4.99619,4.99731,408000000.0
2008-01-15 06:30:00,4.99758,5.00068,4.9959,4.99842,378000000.0
2008-01-15 07:00:00,4.99824,5.00017,4.99651,4.9976,412000000.0
2008-01-15 07:30:00,4.99866,5.00128,4.99663,4.99877,390000000.0
2008-01-15 08:00:00,4.99952,5.00366,4.99905,4.99957,408000000.0
2008-01-15 08:30:00,4.99978,5.00036,4.99154,4.99434,409000000.0
2008-01-15 09:00:00,4.99456,4.99735,4.99259,4.99562,408000000.0
2008-01-15 09:30:00,4.99543,5.00196,4.99497,5.00191,394000000.0
2008-01-15 10:00:00,5.00031,5.00916,5.00031,5.00547,415000000.0
2008-01-15 10:30:00,5.00466,5.00652,5.00189,5.00527,380000000.0
2008-01-15 11:00:00,5.00344,5.01291,5.00314,5.01195,394000000.0
2008-01-15 11:30:00,5.00995,5.01115,5.00349,5.00542,377000000.0
2008-01-15 12:00:00,5.0058,5.00797,5.00148,5.004,412000000.0
2008-01-15 12:30:00,5.00488,5.00777,5.00188,5.00738,403000000.0
2008-01-15 13:00:00,5.0061,5.00731,4.99777,4.99892,387000000.0
2008-01-15 13:30:00,4.99971,5.00286,4.99713,5.00125,381000000.0
2008-01-15 14:00:00,5.00171,5.00543,4.99902,5.00217,356000000.0
2008-01-15 14:30:00,5.00205,5.00344,4.99821,5.001,440000000.0
2008-01-15 15:00:00,5.00017,5.00065,4.99222,4.99454,388000000.0
2008-01-15 15:30:00,4.99397,4.99465,4.98684,4.99034,370000000.0
2008-01-15 16:00:00,4.9924,4.99325,4.98278,4.98693,380000000.0
2008-01-15 16:30:00,4.98651,4.99047,4.98215,4.98716,402000000.0
2008-01-15 17:00:00,4.98803,4.99798,4.98715,4.9949,367000000.0
2008-01-15 17:30:00,4.99414,5.00859,4.99346,5.00545,389000000.0
2008-01-15 18:00:00,5.00465,5.01178,5.00216,5.00956,446000000.0
2008-01-15 18:30:00,5.00925,5.01756,5.00751,5.0099,409000000.0
2008-01-15 19:00:00,5.00887,5.01078,5.00552,5.00681,403000000.0
2008-01-15 19:30:00,5.007,5.01052,5.00633,5.00858,375000000.0
2008-01-15 20:00:00,5.0081,5.01221,5.00633,5.01087,367000000.0
2008-01-15 20:30:00,5.01064,5.01215,5.00815,5.00941,433000000.0
2008-01-15 21:00:00,5.00995,5.01581,5.00892,5.01569,390000000.0
2008-01-15 21:30:00,5.01563,5.01672,5.00976,5.01234,439000000.0
2008-01-15 22:00:00,5.01258,5.01546,5.00956,5.01138,424000000.0
2008-01-15 22:30:00,5.01202,5.01437,5.01049,5.01384,405000000.0
2008-01-15 23:00:00,5.01487,5.02391,5.01374,5.02359,383000000.0
2008-01-15 23:30:00,5.02313,5.02389,5.02081,5.02176,385000000.0
2008-01-16 00:00:00,5.02125,5.0316,5.02125,5.03096,400000000.0
2008-01-16 00:30:00,5.03115,5.03196,5.02714,5.03188,398000000.0
2008-01-16 01:00:00,5.03184,5.03216,5.02372,5.02556,404000000.0
2008-01-16 01:30:00,5.02547,5.02633,5.01863,5.02358,419000000.0
2008-01-16 02:00:00,5.02275,5.02674,5.01889,5.02197,407000000.0
2008-01-16 02:30:00,5.02232,5.02426,5.01966,5.02259,380000000.0
2008-01-16 03:00:00,5.0228,5.02652,5.02028,5.02287,394000000.0
2008-01-16 03:30:00,5.02175,5.02559,5.02018,5.02165,386000000.0
2008-01-16 04:00:00,5.02153,5.02224,5.01334,5.01481,433000000.0
2008-01-16 04:30:00,5.01584,5.01629,5.01154,5.01468,389000000.0
2008-01-16 05:00:00,5.01448,5.01464,5.00726,5.00786,381000000.0
2008-01-16 05:30:00,5.00821,5.00994,5.00364,5.00517,411000000.0
2008-01-16 06:00:00,5.0055,5.01177,5.00323,5.01177,408000000.0
2008-01-16 06:30:00,5.01189,5.01271,5.00754,5.011,378000000.0
2008-01-16 07:00:00,5.01118,5.01305,5.00555,5.00803,412000000.0
2008-01-16 07:30:00,5.00861,5.01206,5.00526,5.01036,390000000.0
2008-01-16 08:00:00,5.01032,5.01132,5.00576,5.00949,408000000.0
2008-01-16 08:30:00,5.01055,5.01638,5.00766,5.01313,409000000.0
2008-01-16 09:00:00,5.01262,5.01688,5.0114,5.01388,408000000.0
2008-01-16 09:30:00,5.01482,5.01965,5.01309,5.01505,394000000.0
2008-01-16 10:00:00,5.01677,5.02535,5.01567,5.02069,415000000.0
2008-01-16 10:30:00,5.02201,5.023,5.0147,5.01761,380000000.0
2008-01-16 11:00:00,5.01856,5.02331,5.01769,5.02103,394000000.0
2008-01-16 11:30:00,5.02005,5.0219,5.01747,5.02166,377000000.0
2008-01-16 12:00:00,5.02081,5.02702,5.01896,5.02507,412000000.0
2008-01-16 12:30:00,5.02643,5.03614,5.02476,5.03412,403000000.0
2008-01-16 13:00:00,5.03449,5.03574,5.03005,5.03495,387000000.0
2008-01-16 13:30:00,5.03328,5.03588,5.03233,5.03356,381000000.0
2008-01-16 14:00:00,5.03374,5.03483,5.02965,5.03308,356000000.0
2008-01-16 14:30:00,5.03399,5.03471,5.02869,5.03063,440000000.0
2008-01-16 15:00:00,5.03185,5.03248,5.02289,5.02427,388000000.0
2008-01-16 15:30:00,5.02447,5.03135,5.02017,5.02727,370000000.0
2008-01-16 16:00:00,5.02659,5.02885,5.0195,5.02263,380000000.0
2008-01-16 16:30:00,5.02148,5.02355,5.01248,5.02002,402000000.0
2008-01-16 17:00:00,5.02025,5.02607,5.01935,5.02029,367000000.0
2008-01-16 17:30:00,5.02119,5.06572,5.01963,5.0637,389000000.0
2008-01-16 18:00:00,5.06453,5.09499,5.06295,5.07501,446000000.0
2008-01-16 18:30:00,5.08107,5.08617,5.07339,5.07875,409000000.0
2008-01-16 19:00:00,5.07898,5.08107,5.07347,5.0765,403000000.0
2008-01-16 19:30:00,5.07586,5.07742,5.07221,5.07385,375000000.0
2008-01-16 20:00:00,5.07287,5.07414,5.07062,5.07224,367000000.0
2008-01-16 20:30:00,5.07259,5.07284,5.06232,5.06638,433000000.0
2008-01-16 21:00:00,5.06476,5.06992,5.06392,5.06678,390000000.0
2008-01-16 21:30:00,5.06722,5.07295,5.06439,5.07159,439000000.0
2008-01-16 22:00:00,5.07144,5.07697,5.06936,5.0742,424000000.0
2008-01-16 22:30:00,5.07323,5.07508,5.0722,5.07243,405000000.0
2008-01-16 23:00:00,5.07233,5.07615,5.06867,5.07537,383000000.0
2008-01-16 23:30:00,5.07379,5.07626,5.0732,5.07438,385000000.0
2008-01-17 00:00:00,5.07432,5.07683,5.07366,5.07523,400000000.0
2008-01-17 00:30:00,5.07617,5.0782,5.07254,5.07427,398000000.0
2008-01-17 01:00:00,5.07406,5.07534,5.07122,5.07232,404000000.0
2008-01-17 01:30:00,5.07176,5.07476,5.07034,5.07144,419000000.0
2008-01-17 02:00:00,5.07174,5.07318,5.06705,5.06854,407000000.0
2008-01-17 02:30:00,5.06784,5.06907,5.06245,5.06692,380000000.0
2008-01-17 03:00:00,5.06505,5.06747,5.06388,5.06701,394000000.0
2008-01-17 03:30:00,5.06587,5.06799,5.06517,5.06659,386000000.0
2008-01-17 04:00:00,5.0664,5.06745,5.06522,5.06645,433000000.0
2008-01-17 04:30:00,5.06611,5.07268,5.0655,5.07126,389000000.0
2008-01-17 05:00:00,5.0713,5.07671,5.07032,5.07409,381000000.0
2008-01-17 05:30:00,5.0741,5.07488,5.07053,5.07356,411000000.0
2008-01-17 06:00:00,5.07471,5.07712,5.07171,5.07388,408000000.0
2008-01-17 06:30:00,5.0738,5.07541,5.07162,5.07261,378000000.0
2008-01-17 07:00:00,5.07268,5.07434,5.07142,5.07425,412000000.0
2008-01-17 07:30:00,5.07418,5.08307,5.07418,5.07655,390000000.0
2008-01-17 08:00:00,5.07618,5.07876,5.07014,5.07262,408000000.0
2008-01-17 08:30:00,5.0723,5.07365,5.06507,5.06711,409000000.0
2008-01-17 09:00:00,5.06892,5.07844,5.0674,5.07801,408000000.0
2008-01-17 09:30:00,5.07794,5.07954,5.07304,5.0768,394000000.0
2008-01-17 10:00:00,5.07627,5.0965,5.07532,5.09494,415000000.0
2008-01-17 10:30:00,5.09659,5.09672,5.08317,5.08779,380000000.0
2008-01-17 11:00:00,5.08721,5.08977,5.08527,5.08751,394000000.0
2008-01-17 11:30:00,5.08573,5.09272,5.08539,5.09144,377000000.0
2008-01-17 12:00:00,5.08943,5.09517,5.08856,5.09517,412000000.0
2008-01-17 12:30:00,5.09574,5.09574,5.09118,5.09201,403000000.0
2008-01-17 13:00:00,5.0912,5.09369,5.0752,5.08309,387000000.0
2008-01-17 13:30:00,5.08135,5.08503,5.07774,5.07951,381000000.0
2008-01-17 14:00:00,5.0802,5.0802,5.06896,5.07119,356000000.0
2008-01-17 14:30:00,5.07149,5.07149,5.05849,5.06565,440000000.0
2008-01-17 15:00:00,5.0656,5.0682,5.0627,5.06548,388000000.0
2008-01-17 15:30:00,5.06447,5.07745,5.06311,5.07013,370000000.0
2008-01-17 16:00:00,5.06932,5.07657,5.06788,5.07342,380000000.0
2008-01-17 16:30:00,5.07314,5.07535,5.06485,5.06797,402000000.0
2008-01-17 17:00:00,5.06734,5.07779,5.05833,5.07162,367000000.0
2008-01-17 17:30:00,5.07187,5.07718,5.06613,5.06773,389000000.0
2008-01-17 18:00:00,5.06827,5.07195,5.06457,5.06785,446000000.0
2008-01-17 18:30:00,5.06677,5.07216,5.06591,5.06791,409000000.0
2008-01-17 19:00:00,5.06608,5.06989,5.06149,5.06418,403000000.0
2008-01-17 19:30:00,5.06465,5.07029,5.0643,5.0674,375000000.0
2008-01-17 20:00:00,5.06595,5.06851,5.06481,5.06657,367000000.0
2008-01-17 20:30:00,5.06689,5.06976,5.06434,5.06976,433000000.0
2008-01-17 21:00:00,5.06864,5.07344,5.06845,5.06996,390000000.0
2008-01-17 21:30:00,5.07003,5.07846,5.0689,5.0717,439000000.0
2008-01-17 22:00:00,5.07115,5.07723,5.07089,5.07537,424000000.0
2008-01-17 22:30:00,5.0755,5.08052,5.07456,5.07784,405000000.0
2008-01-17 23:00:00,5.07791,5.087,5.07544,5.0837,383000000.0
2008-01-17 23:30:00,5.08326,5.0848,5.08003,5.08293,385000000.0
2008-01-18 00:00:00,5.08288,5.08749,5.08255,5.0852,400000000.0
2008-01-18 00:30:00,5.08545,5.08688,5.08095,5.08196,398000000.0
2008-01-18 01:00:00,5.08358,5.08889,5.08068,5.08697,404000000.0
2008-01-18 01:30:00,5.0874,5.08914,5.08186,5.08325,419000000.0
2008-01-18 02:00:00,5.08357,5.08602,5.08227,5.08244,407000000.0
2008-01-18 02:30:00,5.08411,5.0889,5.0806,5.0851,380000000.0
2008-01-18 03:00:00,5.08458,5.08956,5.08443,5.08947,394000000.0
2008-01-18 03:30:00,5.0879,5.08951,5.08597,5.08816,386000000.0
2008-01-18 04:00:00,5.09048,5.09512,5.08496,5.08579,433000000.0
2008-01-18 04:30:00,5.08644,5.08702,5.08281,5.08345,389000000.0
2008-01-18 05:00:00,5.08257,5.08711,5.08237,5.08639,381000000.0
2008-01-18 05:30:00,5.08596,5.08837,5.08326,5.08396,411000000.0
2008-01-18 06:00:00,5.08529,5.08543,5.07713,5.08022,408000000.0
2008-01-18 06:30:00,5.07868,5.08297,5.07746,5.08125,378000000.0
2008-01-18 07:00:00,5.0822,5.08547,5.07995,5.08139,412000000.0
2008-01-18 07:30:00,5.08121,5.08559,5.07941,5.08277,390000000.0
2008-01-18 08:00:00,5.08455,5.0874,5.08207,5.08339,408000000.0
2008-01-18 08:30:00,5.08332,5.0886,5.08185,5.08507,409000000.0
2008-01-18 09:00:00,5.08537,5.08744,5.08062,5.08407,408000000.0
2008-01-18 09:30:00,5.08213,5.08797,5.0821,5.08436,394000000.0
2008-01-18 10:00:00,5.08631,5.09288,5.08013,5.08306,415000000.0
2008-01-18 10:30:00,5.0836,5.08678,5.08101,5.08678,380000000.0
2008-01-18 11:00:00,5.08686,5.08898,5.08394,5.08471,394000000.0
2008-01-18 11:30:00,5.08485,5.09455,5.08425,5.09455,377000000.0
2008-01-18 12:00:00,5.09356,5.09402,5.08882,5.09018,412000000.0
2008-01-18 12:30:00,5.09011,5.09581,5.08796,5.09489,403000000.0
2008-01-18 13:00:00,5.09405,5.09488,5.08791,5.08855,387000000.0
2008-01-18 13:30:00,5.08846,5.08998,5.08048,5.08262,381000000.0
2008-01-18 14:00:00,5.08158,5.08561,5.08009,5.08352,356000000.0
2008-01-18 14:30:00,5.08367,5.08446,5.07479,5.07725,440000000.0
2008-01-18 15:00:00,5.07696,5.07819,5.07034,5.07234,388000000.0
2008-01-18 15:30:00,5.07103,5.0758,5.0655,5.06999,370000000.0
2008-01-18 16:00:00,5.06836,5.08141,5.06836,5.08141,380000000.0
2008-01-18 16:30:00,5.08058,5.08299,5.07569,5.07774,402000000.0
2008-01-18 17:00:00,5.07903,5.08422,5.07903,5.08276,367000000.0
2008-01-18 17:30:00,5.08457,5.09673,5.08025,5.09047,389000000.0
2008-01-18 18:00:00,5.09064,5.09232,5.08434,5.08461,446000000.0
2008-01-18 18:30:00,5.0819,5.09442,5.0819,5.09251,409000000.0
2008-01-18 19:00:00,5.09115,5.09286,5.08399,5.08544,403000000.0
2008-01-18 19:30:00,5.08443,5.08933,5.08393,5.08899,375000000.0
2008-01-18 20:00:00,5.09009,5.09118,5.0842,5.08788,367000000.0
2008-01-18 20:30:00,5.08708,5.0922,5.08691,5.08849,433000000.0
2008-01-18 21:00:00,5.08918,5.09254,5.08598,5.08839,390000000.0
2008-01-18 21:30:00,5.08851,5.09072,5.08686,5.0904,439000000.0
2008-01-18 22:00:00,5.09047,5.09206,5.08729,5.08817,424000000.0
2008-01-18 22:30:00,5.08828,5.09261,5.08809,5.09125,405000000.0
2008-01-18 23:00:00,5.09126,5.09672,5.09019,5.09496,383000000.0
2008-01-18 23:30:00,5.09607,5.09712,5.08919,5.08952,385000000.0
2008-01-21 02:00:00,5.09757,5.11291,5.09725,5.11,407000000.0
2008-01-21 02:30:00,5.10972,5.1133,5.10545,5.11259,380000000.0
2008-01-21 03:00:00,5.11285,5.11628,5.10857,5.11078,394000000.0
2008-01-21 03:30:00,5.11212,5.11447,5.10891,5.11347,386000000.0
2008-01-21 04:00:00,5.11325,5.11647,5.11176,5.11631,433000000.0
2008-01-21 04:30:00,5.11489,5.11608,5.11095,5.11207,389000000.0
2008-01-21 05:00:00,5.112,5.11364,5.11122,5.11189,381000000.0
2008-01-21 05:30:00,5.11251,5.12086,5.11195,5.11938,411000000.0
2008-01-21 06:00:00,5.11977,5.12076,5.11512,5.11617,408000000.0
2008-01-21 06:30:00,5.11679,5.11939,5.11485,5.1191,378000000.0
2008-01-21 07:00:00,5.11918,5.12072,5.11512,5.11745,412000000.0
2008-01-21 07:30:00,5.11805,5.12041,5.11679,5.11757,390000000.0
2008-01-21 08:00:00,5.11741,5.12148,5.11317,5.11628,408000000.0
2008-01-21 08:30:00,5.11689,5.12387,5.11296,5.11886,409000000.0
2008-01-21 09:00:00,5.11987,5.12198,5.11056,5.11241,408000000.0
2008-01-21 09:30:00,5.11246,5.12111,5.11146,5.11961,394000000.0
2008-01-21 10:00:00,5.1198,5.1293,5.11916,5.12838,415000000.0
2008-01-21 10:30:00,5.12845,5.13748,5.1245,5.13429,380000000.0
2008-01-21 11:00:00,5.13332,5.1373,5.13101,5.13425,394000000.0
2008-01-21 11:30:00,5.13428,5.14009,5.13172,5.13172,377000000.0
2008-01-21 12:00:00,5.13249,5.14034,5.1304,5.13912,412000000.0
2008-01-21 12:30:00,5.13804,5.14304,5.13734,5.14179,403000000.0
2008-01-21 13:00:00,5.14179,5.14893,5.13785,5.14025,387000000.0
2008-01-21 13:30:00,5.14135,5.14486,5.13781,5.1413,381000000.0
2008-01-21 14:00:00,5.14062,5.14247,5.13021,5.13021,356000000.0
2008-01-21 14:30:00,5.13128,5.14162,5.12916,5.1385,440000000.0
2008-01-21 15:00:00,5.1398,5.14205,5.13279,5.14003,388000000.0
2008-01-21 15:30:00,5.14027,5.14091,5.13059,5.13214,370000000.0
2008-01-21 16:00:00,5.13185,5.13924,5.13039,5.13649,380000000.0
2008-01-21 16:30:00,5.13475,5.14183,5.13462,5.13728,402000000.0
2008-01-21 17:00:00,5.13826,5.14045,5.13538,5.139,367000000.0
2008-01-21 17:30:00,5.13933,5.14058,5.13475,5.13986,389000000.0
2008-01-21 18:00:00,5.14065,5.15854,5.13858,5.15114,446000000.0
2008-01-21 18:30:00,5.15181,5.1543,5.15043,5.15273,409000000.0
2008-01-21 19:00:00,5.15322,5.15472,5.15128,5.15261,403000000.0
2008-01-21 19:30:00,5.15262,5.15464,5.15044,5.15139,375000000.0
2008-01-21 20:00:00,5.15113,5.15323,5.15002,5.15069,367000000.0
2008-01-21 20:30:00,5.15231,5.1542,5.15069,5.15327,433000000.0
2008-01-21 21:00:00,5.15308,5.15512,5.15124,5.15274,390000000.0
2008-01-21 21:30:00,5.15189,5.15347,5.14997,5.15276,439000000.0
2008-01-21 22:00:00,5.15121,5.15306,5.14983,5.15084,424000000.0
2008-01-21 22:30:00,5.15008,5.15282,5.14998,5.15133,405000000.0
2008-01-21 23:00:00,5.15146,5.15246,5.14948,5.14978,383000000.0
2008-01-21 23:30:00,5.15156,5.15208,5.14708,5.14708,385000000.0
2008-01-22 00:00:00,5.14828,5.15043,5.14545,5.1486,400000000.0
2008-01-22 00:30:00,5.14895,5.15861,5.1471,5.15618,398000000.0
2008-01-22 01:00:00,5.15595,5.16445,5.1553,5.15911,404000000.0
2008-01-22 01:30:00,5.15887,5.16151,5.15642,5.16122,419000000.0
2008-01-22 02:00:00,5.16082,5.16147,5.15376,5.1556,407000000.0
2008-01-22 02:30:00,5.15557,5.17127,5.15488,5.1666,380000000.0
2008-01-22 03:00:00,5.16775,5.16794,5.15993,5.16082,394000000.0
2008-01-22 03:30:00,5.16012,5.16178,5.14809,5.15195,386000000.0
2008-01-22 04:00:00,5.15088,5.15599,5.15086,5.15426,433000000.0
2008-01-22 04:30:00,5.15395,5.15508,5.14818,5.15025,389000000.0
2008-01-22 05:00:00,5.15046,5.15415,5.14839,5.1526,381000000.0
2008-01-22 05:30:00,5.15374,5.15522,5.15156,5.1538,411000000.0
2008-01-22 06:00:00,5.15388,5.15897,5.15079,5.15476,408000000.0
2008-01-22 06:30:00,5.15512,5.16375,5.15488,5.16226,378000000.0
2008-01-22 07:00:00,5.16225,5.16325,5.15825,5.16073,412000000.0
2008-01-22 07:30:00,5.16,5.16076,5.15231,5.15436,390000000.0
2008-01-22 08:00:00,5.15464,5.15886,5.15091,5.15426,408000000.0
2008-01-22 08:30:00,5.15498,5.16243,5.15369,5.1573,409000000.0
2008-01-22 09:00:00,5.15777,5.16235,5.15336,5.15946,408000000.0
2008-01-22 09:30:00,5.15899,5.17531,5.15899,5.1724,394000000.0
2008-01-22 10:00:00,5.17514,5.17952,5.16617,5.16851,415000000.0
2008-01-22 10:30:00,5.16815,5.17473,5.14606,5.14809,380000000.0
2008-01-22 11:00:00,5.14884,5.1518,5.13892,5.14677,394000000.0
2008-01-22 11:30:00,5.14671,5.16021,5.13727,5.14194,377000000.0
2008-01-22 12:00:00,5.14471,5.15396,5.13685,5.13919,412000000.0
2008-01-22 12:30:00,5.13815,5.1421,5.1328,5.13499,403000000.0
2008-01-22 13:00:00,5.13743,5.14225,5.12468,5.12782,387000000.0
2008-01-22 13:30:00,5.12808,5.13492,5.12279,5.12899,381000000.0
2008-01-22 14:00:00,5.12911,5.13923,5.12504,5.13274,356000000.0
2008-01-22 14:30:00,5.13152,5.14225,5.12997,5.13336,440000000.0
2008-01-22 15:00:00,5.1317,5.13819,5.09939,5.11887,388000000.0
2008-01-22 15:30:00,5.12009,5.12105,5.10082,5.11599,370000000.0
2008-01-22 16:00:00,5.11658,5.12853,5.10837,5.11617,380000000.0
2008-01-22 16:30:00,5.11423,5.12772,5.10049,5.11168,402000000.0
2008-01-22 17:00:00,5.11138,5.1131,5.08663,5.08744,367000000.0
2008-01-22 17:30:00,5.08797,5.0988,5.08163,5.09277,389000000.0
2008-01-22 18:00:00,5.09306,5.09799,5.08283,5.08809,446000000.0
2008-01-22 18:30:00,5.08669,5.09605,5.08483,5.09378,409000000.0
2008-01-22 19:00:00,5.09238,5.09363,5.08666,5.08786,403000000.0
2008-01-22 19:30:00,5.09201,5.0949,5.08768,5.09392,375000000.0
2008-01-22 20:00:00,5.09581,5.09658,5.0899,5.09274,367000000.0
2008-01-22 20:30:00,5.09178,5.09301,5.09013,5.09171,433000000.0
2008-01-22 21:00:00,5.09137,5.09562,5.0902,5.0947,390000000.0
2008-01-22 21:30:00,5.09543,5.09747,5.09146,5.0926,439000000.0
2008-01-22 22:00:00,5.09292,5.09771,5.09037,5.09632,424000000.0
2008-01-22 22:30:00,5.09716,5.09716,5.08713,5.09075,405000000.0
2008-01-22 23:00:00,5.09012,5.09146,5.082,5.08231,383000000.0
2008-01-22 23:30:00,5.08385,5.08818,5.08207,5.08667,385000000.0
2008-01-23 00:00:00,5.08542,5.08705,5.07002,5.07002,400000000.0
2008-01-23 00:30:00,5.07264,5.07407,5.0667,5.0718,398000000.0
2008-01-23 01:00:00,5.07269,5.08065,5.07183,5.08023,404000000.0
2008-01-23 01:30:00,5.08062,5.08715,5.07711,5.08061,419000000.0
2008-01-23 02:00:00,5.08218,5.0868,5.08063,5.08381,407000000.0
2008-01-23 02:30:00,5.0835,5.08526,5.07898,5.08196,380000000.0
2008-01-23 03:00:00,5.08312,5.08674,5.08118,5.08372,394000000.0
2008-01-23 03:30:00,5.08368,5.08667,5.08247,5.08396,386000000.0
2008-01-23 04:00:00,5.08373,5.0864,5.08214,5.0843,433000000.0
2008-01-23 04:30:00,5.08484,5.08638,5.08331,5.08421,389000000.0
2008-01-23 05:00:00,5.0851,5.0914,5.08423,5.08997,381000000.0
2008-01-23 05:30:00,5.08965,5.09226,5.08852,5.09103,411000000.0
2008-01-23 06:00:00,5.09135,5.0914,5.08682,5.08717,408000000.0
2008-01-23 06:30:00,5.08693,5.08925,5.08377,5.0861,378000000.0
2008-01-23 07:00:00,5.08686,5.08718,5.08225,5.08384,412000000.0
2008-01-23 07:30:00,5.08411,5.08512,5.082,5.08409,390000000.0
2008-01-23 08:00:00,5.08462,5.08518,5.08154,5.08394,408000000.0
2008-01-23 08:30:00,5.08456,5.08595,5.07992,5.08114,409000000.0
2008-01-23 09:00:00,5.08126,5.0979,5.08077,5.09645,408000000.0
2008-01-23 09:30:00,5.09548,5.09917,5.09058,5.09544,394000000.0
2008-01-23 10:00:00,5.09489,5.10486,5.09192,5.10059,415000000.0
2008-01-23 10:30:00,5.099,5.10162,5.0888,5.09209,380000000.0
2008-01-23 11:00:00,5.09104,5.0941,5.08565,5.0941,394000000.0
2008-01-23 11:30:00,5.094,5.10777,5.09038,5.09823,377000000.0
2008-01-23 12:00:00,5.09862,5.10322,5.09692,5.10225,412000000.0
2008-01-23 12:30:00,5.10127,5.11158,5.09845,5.11158,403000000.0
2008-01-23 13:00:00,5.11293,5.11639,5.10421,5.11323,387000000.0
2008-01-23 13:30:00,5.11343,5.11503,5.10402,5.10776,381000000.0
2008-01-23 14:00:00,5.10957,5.11264,5.09989,5.10249,356000000.0
2008-01-23 14:30:00,5.10557,5.1088,5.10067,5.10607,440000000.0
2008-01-23 15:00:00,5.10451,5.11237,5.10139,5.11053,388000000.0
2008-01-23 15:30:00,5.11006,5.12795,5.10586,5.12443,370000000.0
2008-01-23 16:00:00,5.12416,5.12571,5.10664,5.12045,380000000.0
2008-01-23 16:30:00,5.12238,5.12307,5.10687,5.10687,402000000.0
2008-01-23 17:00:00,5.10784,5.11171,5.1044,5.10875,367000000.0
2008-01-23 17:30:00,5.11073,5.11391,5.10567,5.11263,389000000.0
2008-01-23 18:00:00,5.11235,5.11314,5.10433,5.10592,446000000.0
2008-01-23 18:30:00,5.10694,5.1134,5.10465,5.11127,409000000.0
2008-01-23 19:00:00,5.10686,5.1124,5.10614,5.10881,403000000.0
2008-01-23 19:30:00,5.10822,5.11266,5.10494,5.11104,375000000.0
2008-01-23 20:00:00,5.10858,5.11471,5.10673,5.11306,367000000.0
2008-01-23 20:30:00,5.11406,5.11406,5.10682,5.10943,433000000.0
2008-01-23 21:00:00,5.10884,5.11017,5.09867,5.09947,390000000.0
2008-01-23 21:30:00,5.09898,5.10453,5.09803,5.10097,439000000.0
2008-01-23 22:00:00,5.10102,5.10118,5.08554,5.08694,424000000.0
2008-01-23 22:30:00,5.08781,5.09056,5.08477,5.08594,405000000.0
2008-01-23 23:00:00,5.08621,5.08789,5.08318,5.08763,383000000.0
2008-01-23 23:30:00,5.08818,5.08901,5.08352,5.08707,385000000.0
2008-01-24 00:00:00,5.08777,5.08933,5.0846,5.08644,400000000.0
2008-01-24 00:30:00,5.08838,5.09014,5.08435,5.08645,398000000.0
2008-01-24 01:00:00,5.08612,5.09109,5.08402,5.08967,404000000.0
2008-01-24 01:30:00,5.08928,5.09055,5.08664,5.08723,419000000.0
2008-01-24 02:00:00,5.08843,5.09555,5.08659,5.09525,407000000.0
2008-01-24 02:30:00,5.09399,5.09628,5.08854,5.0956,380000000.0
2008-01-24 03:00:00,5.09719,5.09762,5.09032,5.09232,394000000.0
2008-01-24 03:30:00,5.09223,5.09435,5.09014,5.09181,386000000.0
2008-01-24 04:00:00,5.09184,5.09319,5.09016,5.09214,433000000.0
2008-01-24 04:30:00,5.09258,5.09339,5.08988,5.0917,389000000.0
2008-01-24 05:00:00,5.09113,5.09274,5.08954,5.0922,381000000.0
2008-01-24 05:30:00,5.09124,5.09224,5.08991,5.09138,411000000.0
2008-01-24 06:00:00,5.09162,5.0926,5.08983,5.09188,408000000.0
2008-01-24 06:30:00,5.09026,5.09232,5.08967,5.08967,378000000.0
2008-01-24 07:00:00,5.09097,5.09245,5.08975,5.09066,412000000.0
2008-01-24 07:30:00,5.09135,5.09233,5.08969,5.09047,390000000.0
2008-01-24 08:00:00,5.09123,5.09136,5.08865,5.09043,408000000.0
2008-01-24 08:30:00,5.08927,5.09205,5.08771,5.08986,409000000.0
2008-01-24 09:00:00,5.08974,5.10012,5.08962,5.09722,408000000.0
2008-01-24 09:30:00,5.09677,5.10074,5.09135,5.09949,394000000.0
2008-01-24 10:00:00,5.09964,5.10057,5.08933,5.09209,415000000.0
2008-01-24 10:30:00,5.09061,5.09447,5.08856,5.09078,380000000.0
2008-01-24 11:00:00,5.08957,5.09062,5.08571,5.08768,394000000.0
2008-01-24 11:30:00,5.08729,5.09305,5.08729,5.09126,377000000.0
2008-01-24 12:00:00,5.09187,5.0934,5.08964,5.09256,412000000.0
2008-01-24 12:30:00,5.09165,5.0932,5.08159,5.08159,403000000.0
2008-01-24 13:00:00,5.08296,5.08544,5.07123,5.07353,387000000.0
2008-01-24 13:30:00,5.07359,5.07801,5.072,5.07226,381000000.0
2008-01-24 14:00:00,5.07313,5.07422,5.06656,5.07167,356000000.0
2008-01-24 14:30:00,5.07309,5.07685,5.07089,5.07685,440000000.0
2008-01-24 15:00:00,5.07552,5.08133,5.07321,5.07937,388000000.0
2008-01-24 15:30:00,5.08142,5.08213,5.07056,5.07119,370000000.0
2008-01-24 16:00:00,5.07337,5.07839,5.05907,5.06048,380000000.0
2008-01-24 16:30:00,5.05909,5.07167,5.05545,5.06164,402000000.0
2008-01-24 17:00:00,5.06377,5.0667,5.05188,5.05706,367000000.0
2008-01-24 17:30:00,5.05614,5.06438,5.05471,5.06029,389000000.0
2008-01-24 18:00:00,5.05998,5.06122,5.05177,5.05243,446000000.0
2008-01-24 18:30:00,5.05636,5.05707,5.04806,5.05018,409000000.0
2008-01-24 19:00:00,5.05135,5.05591,5.05,5.05437,403000000.0
2008-01-24 19:30:00,5.05571,5.05614,5.049,5.05086,375000000.0
2008-01-24 20:00:00,5.05221,5.05414,5.0463,5.05123,367000000.0
2008-01-24 20:30:00,5.04992,5.05144,5.03901,5.04138,433000000.0
2008-01-24 21:00:00,5.03966,5.04215,5.03565,5.04171,390000000.0
2008-01-24 21:30:00,5.04165,5.04522,5.04087,5.04419,439000000.0
2008-01-24 22:00:00,5.0421,5.04795,5.0421,5.04787,424000000.0
2008-01-24 22:30:00,5.04688,5.04825,5.03813,5.03871,405000000.0
2008-01-24 23:00:00,5.03898,5.04361,5.03803,5.04296,383000000.0
2008-01-24 23:30:00,5.04298,5.04541,5.04089,5.04317,385000000.0
2008-01-25 00:00:00,5.04428,5.04536,5.04105,5.04373,400000000.0
2008-01-25 00:30:00,5.0445,5.04572,5.04197,5.04461,398000000.0
2008-01-25 01:00:00,5.04297,5.04555,5.03926,5.03996,404000000.0
2008-01-25 01:30:00,5.03972,5.04283,5.03631,5.03852,419000000.0
2008-01-25 02:00:00,5.03834,5.04209,5.03791,5.04158,407000000.0
2008-01-25 02:30:00,5.0399,5.04323,5.03985,5.04244,380000000.0
2008-01-25 03:00:00,5.0417,5.04443,5.04075,5.04422,394000000.0
2008-01-25 03:30:00,5.04451,5.04476,5.03952,5.0409,386000000.0
2008-01-25 04:00:00,5.04075,5.04174,5.03915,5.04121,433000000.0
2008-01-25 04:30:00,5.04113,5.04287,5.03836,5.04057,389000000.0
2008-01-25 05:00:00,5.04081,5.04454,5.03959,5.04245,381000000.0
2008-01-25 05:30:00,5.04155,5.04427,5.04052,5.04161,411000000.0
2008-01-25 06:00:00,5.04218,5.04401,5.04008,5.04278,408000000.0
2008-01-25 06:30:00,5.04244,5.04675,5.04168,5.0452,378000000.0
2008-01-25 07:00:00,5.04614,5.05134,5.04378,5.05029,412000000.0
2008-01-25 07:30:00,5.05241,5.05241,5.04635,5.04782,390000000.0
2008-01-25 08:00:00,5.04713,5.04837,5.03959,5.04122,408000000.0
2008-01-25 08:30:00,5.03901,5.04575,5.03899,5.0424,409000000.0
2008-01-25 09:00:00,5.04217,5.0441,5.03802,5.04004,408000000.0
2008-01-25 09:30:00,5.0397,5.04559,5.03801,5.0439,394000000.0
2008-01-25 10:00:00,5.04306,5.04759,5.03948,5.04584,415000000.0
2008-01-25 10:30:00,5.04413,5.05329,5.04413,5.04969,380000000.0
2008-01-25 11:00:00,5.05107,5.05378,5.04812,5.04997,394000000.0
2008-01-25 11:30:00,5.05129,5.05651,5.0476,5.05329,377000000.0
2008-01-25 12:00:00,5.05428,5.05831,5.04961,5.05133,412000000.0
2008-01-25 12:30:00,5.05294,5.06398,5.05132,5.06114,403000000.0
2008-01-25 13:00:00,5.06122,5.06236,5.05405,5.05646,387000000.0
2008-01-25 13:30:00,5.05766,5.06274,5.05642,5.06191,381000000.0
2008-01-25 14:00:00,5.06231,5.06254,5.05554,5.05725,356000000.0
2008-01-25 14:30:00,5.05749,5.05767,5.0523,5.05512,440000000.0
2008-01-25 15:00:00,5.0535,5.0656,5.05322,5.06074,388000000.0
2008-01-25 15:30:00,5.06267,5.06462,5.05704,5.06138,370000000.0
2008-01-25 16:00:00,5.06402,5.06652,5.05523,5.05684,380000000.0
2008-01-25 16:30:00,5.05851,5.05987,5.05494,5.05575,402000000.0
2008-01-25 17:00:00,5.05715,5.06719,5.05516,5.06328,367000000.0
2008-01-25 17:30:00,5.06275,5.0656,5.05653,5.06162,389000000.0
2008-01-25 18:00:00,5.06436,5.06825,5.05711,5.0651,446000000.0
2008-01-25 18:30:00,5.06541,5.07443,5.06094,5.07331,409000000.0
2008-01-25 19:00:00,5.07188,5.07261,5.06209,5.07209,403000000.0
2008-01-25 19:30:00,5.07212,5.07688,5.07101,5.07286,375000000.0
2008-01-25 20:00:00,5.07236,5.07578,5.07068,5.07474,367000000.0
2008-01-25 20:30:00,5.07432,5.07691,5.07304,5.07435,433000000.0
2008-01-25 21:00:00,5.0761,5.07677,5.07359,5.07555,390000000.0
2008-01-25 21:30:00,5.07594,5.07641,5.07113,5.07286,439000000.0
2008-01-25 22:00:00,5.07398,5.07487,5.07227,5.07311,424000000.0
2008-01-25 22:30:00,5.07342,5.07578,5.07221,5.07286,405000000.0
2008-01-25 23:00:00,5.07382,5.0745,5.07113,5.07166,383000000.0
2008-01-25 23:30:00,5.0714,5.07287,5.068,5.06895,385000000.0
2008-01-28 02:00:00,5.06564,5.06812,5.06255,5.06798,419000000.0
2008-01-28 02:30:00,5.06687,5.07659,5.06426,5.07319,404000000.0
2008-01-28 03:00:00,5.07413,5.07564,5.07174,5.07282,398000000.0
2008-01-28 03:30:00,5.07305,5.07305,5.06781,5.07067,400000000.0
2008-01-28 04:00:00,5.07104,5.07511,5.06943,5.07426,385000000.0
2008-01-28 04:30:00,5.07551,5.07602,5.06976,5.07178,383000000.0
2008-01-28 05:00:00,5.07234,5.075,5.07088,5.07271,405000000.0
2008-01-28 05:30:00,5.07392,5.07608,5.06994,5.07159,424000000.0
2008-01-28 06:00:00,5.07159,5.07286,5.06795,5.0697,439000000.0
2008-01-28 06:30:00,5.0695,5.07394,5.06793,5.07287,390000000.0
2008-01-28 07:00:00,5.07264,5.07333,5.06934,5.07157,433000000.0
2008-01-28 07:30:00,5.07144,5.07431,5.07032,5.07126,367000000.0
2008-01-28 08:00:00,5.07113,5.07422,5.07059,5.0713,375000000.0
2008-01-28 08:30:00,5.07294,5.07303,5.06617,5.07191,403000000.0
2008-01-28 09:00:00,5.07171,5.07302,5.06798,5.06907,409000000.0
2008-01-28 09:30:00,5.06983,5.07266,5.06441,5.07019,446000000.0
2008-01-28 10:00:00,5.07208,5.07686,5.06969,5.07209,389000000.0
2008-01-28 10:30:00,5.07113,5.07186,5.05782,5.0593,367000000.0
2008-01-28 11:00:00,5.0589,5.06492,5.05488,5.06192,402000000.0
2008-01-28 11:30:00,5.06159,5.0661,5.06088,5.06461,380000000.0
2008-01-28 12:00:00,5.06487,5.06584,5.05741,5.05942,370000000.0
2008-01-28 12:30:00,5.06104,5.06248,5.05665,5.05792,388000000.0
2008-01-28 13:00:00,5.05752,5.05971,5.0525,5.05483,440000000.0
2008-01-28 13:30:00,5.05495,5.057,5.05354,5.05448,356000000.0
2008-01-28 14:00:00,5.05529,5.05676,5.05273,5.05676,381000000.0
2008-01-28 14:30:00,5.05486,5.05821,5.05316,5.05575,387000000.0
2008-01-28 15:00:00,5.0547,5.05515,5.04404,5.04688,403000000.0
2008-01-28 15:30:00,5.04797,5.05153,5.04606,5.05143,412000000.0
2008-01-28 16:00:00,5.0509,5.05146,5.04289,5.04372,377000000.0
2008-01-28 16:30:00,5.04374,5.0453,5.03254,5.03532,394000000.0
2008-01-28 17:00:00,5.03577,5.03968,5.03179,5.03578,380000000.0
2008-01-28 17:30:00,5.03494,5.03842,5.02868,5.0312,415000000.0
2008-01-28 18:00:00,5.03165,5.03637,5.02955,5.03256,394000000.0
2008-01-28 18:30:00,5.03146,5.03357,5.02849,5.03173,408000000.0
2008-01-28 19:00:00,5.03248,5.03515,5.02934,5.03181,409000000.0
2008-01-28 19:30:00,5.03314,5.03456,5.02974,5.03446,408000000.0
2008-01-28 20:00:00,5.03529,5.03529,5.02839,5.02942,390000000.0
2008-01-28 20:30:00,5.02926,5.03471,5.02821,5.03455,412000000.0
2008-01-28 21:00:00,5.03575,5.03737,5.03247,5.03519,378000000.0
2008-01-28 21:30:00,5.03588,5.03705,5.03219,5.03621,408000000.0
2008-01-28 22:00:00,5.0364,5.03844,5.03433,5.03709,411000000.0
2008-01-28 22:30:00,5.03651,5.03765,5.0331,5.0335,381000000.0
2008-01-28 23:00:00,5.03317,5.03532,5.0311,5.03288,389000000.0
2008-01-28 23:30:00,5.03265,5.03499,5.03144,5.03406,433000000.0
2008-01-29 00:00:00,5.03549,5.03552,5.02811,5.0298,386000000.0
2008-01-29 00:30:00,5.02985,5.0332,5.02832,5.03195,394000000.0
2008-01-29 01:00:00,5.0316,5.03519,5.03023,5.03212,380000000.0
2008-01-29 01:30:00,5.03072,5.03379,5.0294,5.03263,407000000.0
2008-01-29 02:00:00,5.03239,5.03647,5.03204,5.03351,419000000.0
2008-01-29 02:30:00,5.03371,5.0373,5.03214,5.03617,404000000.0
2008-01-29 03:00:00,5.03667,5.04016,5.03351,5.03947,398000000.0
2008-01-29 03:30:00,5.03907,5.04177,5.03598,5.04066,400000000.0
2008-01-29 04:00:00,5.04015,5.04264,5.03915,5.04213,385000000.0
2008-01-29 04:30:00,5.04043,5.04217,5.0364,5.03752,383000000.0
2008-01-29 05:00:00,5.0387,5.04176,5.03587,5.04067,405000000.0
2008-01-29 05:30:00,5.04041,5.04245,5.0386,5.03898,424000000.0
2008-01-29 06:00:00,5.04017,5.04045,5.03603,5.03805,439000000.0
2008-01-29 06:30:00,5.03823,5.04019,5.03592,5.03848,390000000.0
2008-01-29 07:00:00,5.03926,5.03999,5.03605,5.03666,433000000.0
2008-01-29 07:30:00,5.03676,5.03946,5.03604,5.03715,367000000.0
2008-01-29 08:00:00,5.03711,5.03858,5.03226,5.03262,375000000.0
2008-01-29 08:30:00,5.03322,5.03826,5.03256,5.03525,403000000.0
2008-01-29 09:00:00,5.03423,5.04271,5.03423,5.03949,409000000.0
2008-01-29 09:30:00,5.03961,5.04184,5.03385,5.04059,446000000.0
2008-01-29 10:00:00,5.04079,5.04616,5.0394,5.04526,389000000.0
2008-01-29 10:30:00,5.04599,5.04631,5.03822,5.04329,367000000.0
2008-01-29 11:00:00,5.04266,5.04266,5.0366,5.03778,402000000.0
2008-01-29 11:30:00,5.03745,5.04054,5.03717,5.04014,380000000.0
2008-01-29 12:00:00,5.03998,5.04069,5.03671,5.03829,370000000.0
2008-01-29 12:30:00,5.03922,5.03946,5.03371,5.03521,388000000.0
2008-01-29 13:00:00,5.03466,5.03815,5.03332,5.03713,440000000.0
2008-01-29 13:30:00,5.03663,5.03813,5.03277,5.03458,356000000.0
2008-01-29 14:00:00,5.03474,5.03729,5.03365,5.03636,381000000.0
2008-01-29 14:30:00,5.03432,5.03941,5.03314,5.03941,387000000.0
2008-01-29 15:00:00,5.03859,5.04006,5.03654,5.03928,403000000.0
2008-01-29 15:30:00,5.03892,5.04471,5.03875,5.04084,412000000.0
2008-01-29 16:00:00,5.04106,5.04415,5.03896,5.04,377000000.0
2008-01-29 16:30:00,5.04032,5.04543,5.04004,5.0425,394000000.0
2008-01-29 17:00:00,5.04015,5.05093,5.04007,5.04289,380000000.0
2008-01-29 17:30:00,5.04121,5.04931,5.03959,5.04136,415000000.0
2008-01-29 18:00:00,5.04323,5.04381,5.03751,5.04167,394000000.0
2008-01-29 18:30:00,5.03905,5.04264,5.03861,5.04127,408000000.0
2008-01-29 19:00:00,5.04103,5.04272,5.0392,5.04032,409000000.0
2008-01-29 19:30:00,5.04116,5.0414,5.03779,5.03899,408000000.0
2008-01-29 20:00:00,5.03892,5.04,5.03753,5.03914,390000000.0
2008-01-29 20:30:00,5.03876,5.03953,5.03586,5.03805,412000000.0
2008-01-29 21:00:00,5.03835,5.03835,5.03575,5.03786,378000000.0
2008-01-29 21:30:00,5.0374,5.03885,5.03604,5.03755,408000000.0
2008-01-29 22:00:00,5.03746,5.03848,5.03589,5.03597,411000000.0
2008-01-29 22:30:00,5.03701,5.03869,5.03583,5.03766,381000000.0
2008-01-29 23:00:00,5.03735,5.0387,5.03587,5.03681,389000000.0
2008-01-29 23:30:00,5.03763,5.03862,5.03568,5.03736,433000000.0
2008-01-30 00:00:00,5.03641,5.03971,5.03587,5.03806,386000000.0
2008-01-30 00:30:00,5.03784,5.04157,5.03636,5.03975,394000000.0
2008-01-30 01:00:00,5.04028,5.04113,5.03791,5.03879,380000000.0
2008-01-30 01:30:00,5.03853,5.04103,5.03743,5.03969,407000000.0
2008-01-30 02:00:00,5.04001,5.04266,5.03817,5.04117,419000000.0
2008-01-30 02:30:00,5.04196,5.04331,5.03942,5.04152,404000000.0
2008-01-30 03:00:00,5.04123,5.04273,5.03852,5.04013,398000000.0
2008-01-30 03:30:00,5.0392,5.04069,5.03763,5.03861,400000000.0
2008-01-30 04:00:00,5.03906,5.04005,5.03732,5.03767,385000000.0
2008-01-30 04:30:00,5.03906,5.04044,5.03773,5.03794,383000000.0
2008-01-30 05:00:00,5.0386,5.04055,5.0372,5.03898,405000000.0
2008-01-30 05:30:00,5.03885,5.04097,5.03764,5.04023,424000000.0
2008-01-30 06:00:00,5.03931,5.04207,5.03833,5.03986,439000000.0
2008-01-30 06:30:00,5.04005,5.04154,5.03847,5.04097,390000000.0
2008-01-30 07:00:00,5.04059,5.0424,5.03944,5.04138,433000000.0
2008-01-30 07:30:00,5.04125,5.04425,5.03984,5.04149,367000000.0
2008-01-30 08:00:00,5.04137,5.04137,5.0362,5.03708,375000000.0
2008-01-30 08:30:00,5.03753,5.04296,5.03546,5.03699,403000000.0
2008-01-30 09:00:00,5.03717,5.0385,5.03431,5.03554,409000000.0
2008-01-30 09:30:00,5.03604,5.0406,5.03362,5.03954,446000000.0
2008-01-30 10:00:00,5.04061,5.04061,5.03554,5.03825,389000000.0
2008-01-30 10:30:00,5.03891,5.03892,5.03475,5.03693,367000000.0
2008-01-30 11:00:00,5.03492,5.03742,5.03424,5.03656,402000000.0
2008-01-30 11:30:00,5.03692,5.03735,5.03423,5.03464,380000000.0
2008-01-30 12:00:00,5.03527,5.03539,5.0234,5.02601,370000000.0
2008-01-30 12:30:00,5.02673,5.02815,5.0224,5.02765,388000000.0
2008-01-30 13:00:00,5.02745,5.03043,5.02434,5.02847,440000000.0
2008-01-30 13:30:00,5.02807,5.02936,5.02296,5.02405,356000000.0
2008-01-30 14:00:00,5.02404,5.02774,5.0231,5.02743,381000000.0
2008-01-30 14:30:00,5.02697,5.02944,5.02432,5.02714,387000000.0
2008-01-30 15:00:00,5.02767,5.04104,5.02307,5.03921,403000000.0
2008-01-30 15:30:00,5.03805,5.03852,5.02837,5.03404,412000000.0
2008-01-30 16:00:00,5.03185,5.03909,5.0303,5.03702,377000000.0
2008-01-30 16:30:00,5.03701,5.03959,5.03343,5.03369,394000000.0
2008-01-30 17:00:00,5.03682,5.03765,5.03238,5.03437,380000000.0
2008-01-30 17:30:00,5.03472,5.03684,5.03247,5.03506,415000000.0
2008-01-30 18:00:00,5.03447,5.03703,5.03299,5.03576,394000000.0
2008-01-30 18:30:00,5.03694,5.03772,5.03443,5.03603,408000000.0
2008-01-30 19:00:00,5.03478,5.03663,5.0335,5.03539,409000000.0
2008-01-30 19:30:00,5.03551,5.03724,5.03257,5.03483,408000000.0
2008-01-30 20:00:00,5.03408,5.03536,5.02514,5.02708,390000000.0
2008-01-30 20:30:00,5.02737,5.03003,5.02603,5.02972,412000000.0
2008-01-30 21:00:00,5.02943,5.033,5.00179,5.00451,378000000.0
2008-01-30 21:30:00,5.00622,5.00893,4.99474,4.99616,408000000.0
2008-01-30 22:00:00,4.99586,5.00251,4.99206,4.99937,411000000.0
2008-01-30 22:30:00,4.99954,5.00564,4.9988,5.00138,381000000.0
2008-01-30 23:00:00,5.00003,5.00359,4.99907,5.00072,389000000.0
2008-01-30 23:30:00,5.0012,5.00868,5.00022,5.00787,433000000.0
2008-01-31 00:00:00,5.00769,5.01212,5.00301,5.01212,386000000.0
2008-01-31 00:30:00,5.01092,5.01303,5.00636,5.00947,394000000.0
2008-01-31 01:00:00,5.00948,5.01601,5.00679,5.01437,380000000.0
2008-01-31 01:30:00,5.01544,5.02291,5.01355,5.01945,407000000.0
2008-01-31 02:00:00,5.01893,5.02021,5.0156,5.01562,419000000.0
2008-01-31 02:30:00,5.01636,5.01928,5.01519,5.0179,404000000.0
2008-01-31 03:00:00,5.01688,5.01847,5.01125,5.0127,398000000.0
2008-01-31 03:30:00,5.01353,5.01508,5.01039,5.01281,400000000.0
2008-01-31 04:00:00,5.01319,5.01813,5.01177,5.01413,385000000.0
2008-01-31 04:30:00,5.01419,5.01648,5.01338,5.01482,383000000.0
2008-01-31 05:00:00,5.01612,5.01786,5.01455,5.01675,405000000.0
2008-01-31 05:30:00,5.01512,5.01623,5.01246,5.01479,424000000.0
2008-01-31 06:00:00,5.01414,5.01642,5.0112,5.01304,439000000.0
2008-01-31 06:30:00,5.0131,5.01632,5.01137,5.01496,390000000.0
2008-01-31 07:00:00,5.01428,5.01576,5.00218,5.00451,433000000.0
2008-01-31 07:30:00,5.00565,5.00644,4.99866,5.00085,367000000.0
2008-01-31 08:00:00,4.99973,5.0006,4.99094,4.99366,375000000.0
2008-01-31 08:30:00,4.99283,5.00285,4.98926,5.00192,403000000.0
2008-01-31 09:00:00,5.00021,5.00961,4.99422,5.00839,409000000.0
2008-01-31 09:30:00,5.00874,5.01106,5.0055,5.00971,446000000.0
2008-01-31 10:00:00,5.00884,5.0182,5.00877,5.01372,389000000.0
2008-01-31 10:30:00,5.0146,5.0225,5.01232,5.02081,367000000.0
2008-01-31 11:00:00,5.02098,5.02098,5.01214,5.0144,402000000.0
2008-01-31 11:30:00,5.01351,5.01947,5.01336,5.01435,380000000.0
2008-01-31 12:00:00,5.01517,5.01607,5.00706,5.00706,370000000.0
2008-01-31 12:30:00,5.0066,5.00963,5.00565,5.00741,388000000.0
2008-01-31 13:00:00,5.00685,5.00935,5.00056,5.00621,440000000.0
2008-01-31 13:30:00,5.00646,5.01,5.00301,5.00342,356000000.0
2008-01-31 14:00:00,5.00275,5.00864,5.00089,5.00494,381000000.0
2008-01-31 14:30:00,5.00406,5.00505,5.00103,5.0029,387000000.0
2008-01-31 15:00:00,5.00424,5.009,5.00166,5.0053,403000000.0
2008-01-31 15:30:00,5.00316,5.00825,4.99692,5.00639,412000000.0
2008-01-31 16:00:00,5.00721,5.02188,5.00562,5.01285,377000000.0
2008-01-31 16:30:00,5.01418,5.02359,5.01312,5.01573,394000000.0
2008-01-31 17:00:00,5.016,5.02145,5.01149,5.01413,380000000.0
2008-01-31 17:30:00,5.01799,5.02879,5.01166,5.02879,415000000.0
2008-01-31 18:00:00,5.02809,5.03042,5.01426,5.01842,394000000.0
2008-01-31 18:30:00,5.01959,5.02379,5.01325,5.02229,408000000.0
2008-01-31 19:00:00,5.01814,5.02757,5.01425,5.01428,409000000.0
2008-01-31 19:30:00,5.01375,5.01983,5.01138,5.01408,408000000.0
2008-01-31 20:00:00,5.01398,5.0175,5.01117,5.01434,390000000.0
2008-01-31 20:30:00,5.01249,5.01561,5.01084,5.01255,412000000.0
2008-01-31 21:00:00,5.01344,5.01435,5.00828,5.00975,378000000.0
2008-01-31 21:30:00,5.00885,5.01059,5.00259,5.00281,408000000.0
2008-01-31 22:00:00,5.00333,5.00725,5.00239,5.00425,411000000.0
2008-01-31 22:30:00,5.00526,5.01035,5.00247,5.0072,381000000.0
2008-01-31 23:00:00,5.008,5.00927,5.00492,5.00744,389000000.0
2008-01-31 23:30:00,5.00783,5.01103,5.0074,5.00907,433000000.0
2008-02-01 00:00:00,5.00958,5.01027,5.00708,5.00897,386000000.0
2008-02-01 00:30:00,5.00966,5.01403,5.00785,5.01389,394000000.0
2008-02-01 01:00:00,5.01264,5.01348,5.00786,5.00919,380000000.0
2008-02-01 01:30:00,5.00864,5.01028,5.00591,5.00714,407000000.0
2008-02-01 02:00:00,5.00812,5.01031,5.00525,5.00814,419000000.0
2008-02-01 02:30:00,5.00677,5.0094,5.00605,5.00845,404000000.0
2008-02-01 03:00:00,5.00774,5.00892,5.00543,5.00595,398000000.0
2008-02-01 03:30:00,5.00629,5.00767,5.00428,5.00522,400000000.0
2008-02-01 04:00:00,5.00644,5.00756,5.00419,5.00587,385000000.0
2008-02-01 04:30:00,5.00618,5.00746,5.00403,5.00546,383000000.0
2008-02-01 05:00:00,5.00558,5.00721,5.00415,5.00517,405000000.0
2008-02-01 05:30:00,5.00569,5.0065,5.00399,5.0045,424000000.0
2008-02-01 06:00:00,5.00491,5.00605,5.0039,5.00491,439000000.0
2008-02-01 06:30:00,5.00577,5.00849,5.00416,5.0078,390000000.0
2008-02-01 07:00:00,5.00806,5.00998,5.00697,5.00817,433000000.0
2008-02-01 07:30:00,5.00791,5.00962,5.00683,5.00797,367000000.0
2008-02-01 08:00:00,5.00951,5.01162,5.00683,5.00813,375000000.0
2008-02-01 08:30:00,5.00842,5.01573,5.00753,5.01083,403000000.0
2008-02-01 09:00:00,5.0107,5.01152,5.00657,5.00839,409000000.0
2008-02-01 09:30:00,5.00867,5.00934,4.99909,5.00271,446000000.0
2008-02-01 10:00:00,5.00258,5.00689,4.99856,5.00633,389000000.0
2008-02-01 10:30:00,5.00557,5.00983,5.00341,5.00588,367000000.0
2008-02-01 11:00:00,5.00693,5.00859,5.00443,5.00596,402000000.0
2008-02-01 11:30:00,5.00635,5.00798,5.00205,5.00492,380000000.0
2008-02-01 12:00:00,5.00395,5.00557,5.00127,5.00218,370000000.0
2008-02-01 12:30:00,5.00236,5.00543,5.00072,5.00171,388000000.0
2008-02-01 13:00:00,5.00348,5.00614,5.00152,5.0028,440000000.0
2008-02-01 13:30:00,5.00207,5.00472,4.99567,4.99773,356000000.0
2008-02-01 14:00:00,4.99732,5.00173,4.99504,4.99777,381000000.0
2008-02-01 14:30:00,4.99798,5.00085,4.99575,5.00045,387000000.0
2008-02-01 15:00:00,5.00152,5.00308,4.99762,4.99762,403000000.0
2008-02-01 15:30:00,4.99963,4.99963,4.98276,4.99312,412000000.0
2008-02-01 16:00:00,4.99452,5.01214,4.98941,5.0057,377000000.0
2008-02-01 16:30:00,5.00413,5.02142,4.99624,5.01632,394000000.0
2008-02-01 17:00:00,5.01535,5.03332,5.01285,5.02,380000000.0
2008-02-01 17:30:00,5.01938,5.0291,5.01418,5.02088,415000000.0
2008-02-01 18:00:00,5.01955,5.02612,5.01072,5.01424,394000000.0
2008-02-01 18:30:00,5.01588,5.02623,5.01344,5.01423,408000000.0
2008-02-01 19:00:00,5.0159,5.02379,5.01535,5.01915,409000000.0
2008-02-01 19:30:00,5.01858,5.02747,5.01858,5.02529,408000000.0
2008-02-01 20:00:00,5.02612,5.02873,5.0205,5.02322,390000000.0
2008-02-01 20:30:00,5.02456,5.02745,5.02187,5.02491,412000000.0
2008-02-01 21:00:00,5.02507,5.02709,5.02351,5.02434,378000000.0
2008-02-01 21:30:00,5.02453,5.03036,5.02334,5.02944,408000000.0
2008-02-01 22:00:00,5.0289,5.03166,5.02819,5.02886,411000000.0
2008-02-01 22:30:00,5.02903,5.03168,5.02718,5.03006,381000000.0
2008-02-01 23:00:00,5.03066,5.03188,5.02928,5.0313,389000000.0
2008-02-01 23:30:00,5.0309,5.03223,5.02867,5.0302,433000000.0
2008-02-04 02:00:00,5.02887,5.0309,5.02714,5.02897,407000000.0
2008-02-04 02:30:00,5.0291,5.03043,5.02714,5.02837,380000000.0
2008-02-04 03:00:00,5.02927,5.03168,5.02808,5.03137,394000000.0
2008-02-04 03:30:00,5.03079,5.03281,5.02829,5.03132,386000000.0
2008-02-04 04:00:00,5.03261,5.03297,5.02977,5.03098,433000000.0
2008-02-04 04:30:00,5.03193,5.03266,5.02855,5.02855,389000000.0
2008-02-04 05:00:00,5.02925,5.03042,5.02606,5.02776,381000000.0
2008-02-04 05:30:00,5.02862,5.02862,5.02486,5.02739,411000000.0
2008-02-04 06:00:00,5.02798,5.02815,5.02083,5.02301,408000000.0
2008-02-04 06:30:00,5.02308,5.02603,5.02152,5.02582,378000000.0
2008-02-04 07:00:00,5.02482,5.02803,5.02375,5.0274,412000000.0
2008-02-04 07:30:00,5.02746,5.02792,5.02232,5.02637,390000000.0
2008-02-04 08:00:00,5.02535,5.02623,5.02017,5.0216,408000000.0
2008-02-04 08:30:00,5.02243,5.02692,5.01802,5.02253,409000000.0
2008-02-04 09:00:00,5.02123,5.02337,5.01559,5.01815,408000000.0
2008-02-04 09:30:00,5.01789,5.02509,5.01681,5.01714,394000000.0
2008-02-04 10:00:00,5.01638,5.01977,5.01291,5.01646,415000000.0
2008-02-04 10:30:00,5.01611,5.02466,5.01611,5.0235,380000000.0
2008-02-04 11:00:00,5.02239,5.02874,5.02211,5.02492,394000000.0
2008-02-04 11:30:00,5.02454,5.02931,5.01908,5.0273,377000000.0
2008-02-04 12:00:00,5.0271,5.02826,5.0211,5.02371,412000000.0
2008-02-04 12:30:00,5.02424,5.02557,5.02216,5.02292,403000000.0
2008-02-04 13:00:00,5.02232,5.02575,5.02034,5.02085,387000000.0
2008-02-04 13:30:00,5.02223,5.02492,5.02085,5.0221,381000000.0
2008-02-04 14:00:00,5.02226,5.02419,5.02038,5.02308,356000000.0
2008-02-04 14:30:00,5.0238,5.02401,5.01719,5.02234,440000000.0
2008-02-04 15:00:00,5.02229,5.02263,5.0165,5.02203,388000000.0
2008-02-04 15:30:00,5.02142,5.0219,5.01667,5.0174,370000000.0
2008-02-04 16:00:00,5.01908,5.02542,5.01743,5.02489,380000000.0
2008-02-04 16:30:00,5.02501,5.02794,5.0226,5.02433,402000000.0
2008-02-04 17:00:00,5.02435,5.02629,5.01951,5.02223,367000000.0
2008-02-04 17:30:00,5.02245,5.02565,5.02069,5.02363,389000000.0
2008-02-04 18:00:00,5.02424,5.02666,5.0176,5.01927,446000000.0
2008-02-04 18:30:00,5.01974,5.0218,5.01424,5.01926,409000000.0
2008-02-04 19:00:00,5.01761,5.02147,5.01702,5.02019,403000000.0
2008-02-04 19:30:00,5.01928,5.02057,5.0151,5.01771,375000000.0
2008-02-04 20:00:00,5.01751,5.02137,5.01542,5.02009,367000000.0
2008-02-04 20:30:00,5.01967,5.02185,5.01817,5.01921,433000000.0
2008-02-04 21:00:00,5.01848,5.02198,5.01848,5.0214,390000000.0
2008-02-04 21:30:00,5.02055,5.02392,5.01932,5.02145,439000000.0
2008-02-04 22:00:00,5.02068,5.02278,5.01686,5.01826,424000000.0
2008-02-04 22:30:00,5.01905,5.02086,5.01752,5.02048,405000000.0
2008-02-04 23:00:00,5.02041,5.02167,5.01923,5.01974,383000000.0
2008-02-04 23:30:00,5.01949,5.02111,5.01752,5.01966,385000000.0
2008-02-05 00:00:00,5.01888,5.02094,5.01701,5.01887,400000000.0
2008-02-05 00:30:00,5.01888,5.02047,5.01707,5.02042,398000000.0
2008-02-05 01:00:00,5.01989,5.02233,5.01856,5.02041,404000000.0
2008-02-05 01:30:00,5.02216,5.02216,5.01867,5.02042,419000000.0
2008-02-05 02:00:00,5.01957,5.02148,5.0184,5.0211,407000000.0
2008-02-05 02:30:00,5.02047,5.02412,5.0194,5.02267,380000000.0
2008-02-05 03:00:00,5.02339,5.02634,5.02238,5.02538,394000000.0
2008-02-05 03:30:00,5.025,5.02658,5.02382,5.02528,386000000.0
2008-02-05 04:00:00,5.025,5.02647,5.02368,5.02504,433000000.0
2008-02-05 04:30:00,5.02494,5.02607,5.02287,5.02444,389000000.0
2008-02-05 05:00:00,5.02454,5.02592,5.02289,5.02421,381000000.0
2008-02-05 05:30:00,5.02458,5.02683,5.02322,5.02425,411000000.0
2008-02-05 06:00:00,5.02458,5.02603,5.02282,5.02396,408000000.0
2008-02-05 06:30:00,5.0247,5.02497,5.02237,5.02485,378000000.0
2008-02-05 07:00:00,5.02502,5.02608,5.0226,5.02407,412000000.0
2008-02-05 07:30:00,5.02452,5.02635,5.0235,5.02386,390000000.0
2008-02-05 08:00:00,5.02359,5.0258,5.0224,5.02553,408000000.0
2008-02-05 08:30:00,5.02427,5.02664,5.0214,5.02384,409000000.0
2008-02-05 09:00:00,5.02438,5.02708,5.02224,5.02627,408000000.0
2008-02-05 09:30:00,5.02528,5.02875,5.02453,5.02696,394000000.0
2008-02-05 10:00:00,5.02827,5.03671,5.0268,5.0358,415000000.0
2008-02-05 10:30:00,5.03561,5.04141,5.03256,5.04109,380000000.0
2008-02-05 11:00:00,5.04219,5.05687,5.04092,5.05417,394000000.0
2008-02-05 11:30:00,5.05306,5.06285,5.05306,5.0555,377000000.0
2008-02-05 12:00:00,5.05601,5.07421,5.05447,5.07206,412000000.0
2008-02-05 12:30:00,5.07189,5.07332,5.06577,5.07083,403000000.0
2008-02-05 13:00:00,5.07018,5.07566,5.06606,5.07044,387000000.0
2008-02-05 13:30:00,5.07127,5.07306,5.06645,5.07183,381000000.0
2008-02-05 14:00:00,5.0715,5.07822,5.06996,5.07102,356000000.0
2008-02-05 14:30:00,5.07161,5.07446,5.06809,5.07206,440000000.0
2008-02-05 15:00:00,5.07226,5.07624,5.06766,5.07601,388000000.0
2008-02-05 15:30:00,5.07546,5.08225,5.06503,5.07126,370000000.0
2008-02-05 16:00:00,5.07099,5.07779,5.06556,5.07085,380000000.0
2008-02-05 16:30:00,5.0721,5.08704,5.07124,5.08114,402000000.0
2008-02-05 17:00:00,5.08211,5.08634,5.07782,5.08327,367000000.0
2008-02-05 17:30:00,5.08259,5.08492,5.0775,5.08429,389000000.0
2008-02-05 18:00:00,5.08489,5.08803,5.07902,5.08592,446000000.0
2008-02-05 18:30:00,5.08749,5.0905,5.08116,5.08691,409000000.0
2008-02-05 19:00:00,5.08794,5.08794,5.08151,5.08288,403000000.0
2008-02-05 19:30:00,5.08384,5.08482,5.08063,5.08253,375000000.0
2008-02-05 20:00:00,5.08242,5.08632,5.08038,5.08252,367000000.0
2008-02-05 20:30:00,5.08302,5.08384,5.07658,5.0791,433000000.0
2008-02-05 21:00:00,5.0796,5.08162,5.07768,5.07796,390000000.0
2008-02-05 21:30:00,5.07896,5.08242,5.07788,5.08029,439000000.0
2008-02-05 22:00:00,5.07954,5.08362,5.07796,5.08236,424000000.0
2008-02-05 22:30:00,5.08295,5.08626,5.0796,5.08551,405000000.0
2008-02-05 23:00:00,5.08606,5.08704,5.08066,5.08066,383000000.0
2008-02-05 23:30:00,5.0813,5.08417,5.07995,5.08154,385000000.0
2008-02-06 00:00:00,5.08217,5.08332,5.08012,5.08253,400000000.0
2008-02-06 00:30:00,5.08281,5.08418,5.08119,5.08119,398000000.0
2008-02-06 01:00:00,5.08199,5.08581,5.08128,5.08444,404000000.0
2008-02-06 01:30:00,5.08494,5.08746,5.08334,5.08687,419000000.0
2008-02-06 02:00:00,5.08651,5.08797,5.08415,5.08524,407000000.0
2008-02-06 02:30:00,5.08522,5.08715,5.08379,5.0865,380000000.0
2008-02-06 03:00:00,5.08593,5.0877,5.08399,5.08649,394000000.0
2008-02-06 03:30:00,5.08734,5.09082,5.08577,5.08853,386000000.0
2008-02-06 04:00:00,5.08732,5.08975,5.08491,5.08739,433000000.0
2008-02-06 04:30:00,5.08531,5.08844,5.08435,5.08647,389000000.0
2008-02-06 05:00:00,5.0867,5.08729,5.08239,5.08362,381000000.0
2008-02-06 05:30:00,5.08265,5.08684,5.08082,5.0853,411000000.0
2008-02-06 06:00:00,5.08628,5.08727,5.08413,5.0868,408000000.0
2008-02-06 06:30:00,5.08588,5.0871,5.08218,5.08363,378000000.0
2008-02-06 07:00:00,5.08455,5.08582,5.08136,5.0841,412000000.0
2008-02-06 07:30:00,5.08435,5.08598,5.08154,5.08154,390000000.0
2008-02-06 08:00:00,5.08416,5.08472,5.07694,5.07831,408000000.0
2008-02-06 08:30:00,5.07913,5.08418,5.07749,5.08289,409000000.0
2008-02-06 09:00:00,5.08487,5.08558,5.07742,5.08134,408000000.0
2008-02-06 09:30:00,5.08223,5.09112,5.08046,5.08918,394000000.0
2008-02-06 10:00:00,5.08878,5.10158,5.08319,5.09481,415000000.0
2008-02-06 10:30:00,5.09496,5.09764,5.0886,5.09414,380000000.0
2008-02-06 11:00:00,5.09307,5.09419,5.08647,5.08741,394000000.0
2008-02-06 11:30:00,5.08809,5.09774,5.08658,5.09533,377000000.0
2008-02-06 12:00:00,5.09575,5.09996,5.09152,5.09995,412000000.0
2008-02-06 12:30:00,5.0985,5.09953,5.09425,5.09525,403000000.0
2008-02-06 13:00:00,5.09576,5.09665,5.08818,5.09278,387000000.0
2008-02-06 13:30:00,5.09375,5.09409,5.0882,5.09021,381000000.0
2008-02-06 14:00:00,5.09074,5.09327,5.0887,5.09177,356000000.0
2008-02-06 14:30:00,5.09127,5.09428,5.08989,5.09251,440000000.0
2008-02-06 15:00:00,5.09293,5.09323,5.08766,5.08916,388000000.0
2008-02-06 15:30:00,5.0896,5.09158,5.08473,5.08991,370000000.0
2008-02-06 16:00:00,5.08849,5.09112,5.08024,5.08208,380000000.0
2008-02-06 16:30:00,5.08274,5.08917,5.07889,5.08764,402000000.0
2008-02-06 17:00:00,5.08749,5.0885,5.07433,5.07963,367000000.0
2008-02-06 17:30:00,5.07909,5.08305,5.07478,5.07824,389000000.0
2008-02-06 18:00:00,5.07924,5.08715,5.07579,5.08549,446000000.0
2008-02-06 18:30:00,5.08501,5.08847,5.08232,5.08279,409000000.0
2008-02-06 19:00:00,5.082,5.08676,5.08095,5.08591,403000000.0
2008-02-06 19:30:00,5.08575,5.09136,5.08325,5.08472,375000000.0
2008-02-06 20:00:00,5.08305,5.08628,5.08224,5.08374,367000000.0
2008-02-06 20:30:00,5.08365,5.08607,5.08206,5.0839,433000000.0
2008-02-06 21:00:00,5.08299,5.08836,5.08161,5.08519,390000000.0
2008-02-06 21:30:00,5.08505,5.08923,5.08445,5.08813,439000000.0
2008-02-06 22:00:00,5.08943,5.09024,5.08658,5.08695,424000000.0
2008-02-06 22:30:00,5.08834,5.09233,5.08723,5.09002,405000000.0
2008-02-06 23:00:00,5.08998,5.09396,5.08884,5.09317,383000000.0
2008-02-06 23:30:00,5.09276,5.09342,5.08511,5.08667,385000000.0
2008-02-07 00:00:00,5.08788,5.09117,5.08488,5.08828,400000000.0
2008-02-07 00:30:00,5.08933,5.09214,5.08598,5.09085,398000000.0
2008-02-07 01:00:00,5.09176,5.09176,5.0872,5.08965,404000000.0
2008-02-07 01:30:00,5.08974,5.09607,5.08728,5.09339,419000000.0
2008-02-07 02:00:00,5.09325,5.09421,5.08905,5.08973,407000000.0
2008-02-07 02:30:00,5.09034,5.09115,5.08835,5.09031,380000000.0
2008-02-07 03:00:00,5.0899,5.09372,5.08809,5.09241,394000000.0
2008-02-07 03:30:00,5.09222,5.09363,5.09067,5.09147,386000000.0
2008-02-07 04:00:00,5.09204,5.09557,5.09082,5.09557,433000000.0
2008-02-07 04:30:00,5.09479,5.09571,5.09251,5.09428,389000000.0
2008-02-07 05:00:00,5.09498,5.09655,5.09234,5.09273,381000000.0
2008-02-07 05:30:00,5.09313,5.09424,5.09175,5.09275,411000000.0
2008-02-07 06:00:00,5.09427,5.09427,5.09095,5.09291,408000000.0
2008-02-07 06:30:00,5.09269,5.09446,5.09133,5.09285,378000000.0
2008-02-07 07:00:00,5.09286,5.09369,5.09116,5.09249,412000000.0
2008-02-07 07:30:00,5.09289,5.0939,5.09125,5.09238,390000000.0
2008-02-07 08:00:00,5.09235,5.09535,5.08821,5.08902,408000000.0
2008-02-07 08:30:00,5.09021,5.09037,5.08457,5.08819,409000000.0
2008-02-07 09:00:00,5.08852,5.09276,5.08705,5.09155,408000000.0
2008-02-07 09:30:00,5.09137,5.0954,5.0879,5.09536,394000000.0
2008-02-07 10:00:00,5.0955,5.09994,5.09262,5.09318,415000000.0
2008-02-07 10:30:00,5.09371,5.09439,5.0897,5.09277,380000000.0
2008-02-07 11:00:00,5.09291,5.09441,5.08542,5.08822,394000000.0
2008-02-07 11:30:00,5.08784,5.0897,5.08094,5.08361,377000000.0
2008-02-07 12:00:00,5.08348,5.08785,5.08348,5.08645,412000000.0
2008-02-07 12:30:00,5.08528,5.09042,5.08399,5.08684,403000000.0
2008-02-07 13:00:00,5.08699,5.09281,5.08556,5.09145,387000000.0
2008-02-07 13:30:00,5.09064,5.09175,5.08714,5.08879,381000000.0
2008-02-07 14:00:00,5.08998,5.10108,5.08757,5.09743,356000000.0
2008-02-07 14:30:00,5.09699,5.11525,5.09619,5.1141,440000000.0
2008-02-07 15:00:00,5.11312,5.11362,5.10593,5.10785,388000000.0
2008-02-07 15:30:00,5.10868,5.13988,5.10667,5.13177,370000000.0
2008-02-07 16:00:00,5.13037,5.13505,5.12439,5.12867,380000000.0
2008-02-07 16:30:00,5.1235,5.12913,5.11999,5.12646,402000000.0
2008-02-07 17:00:00,5.12599,5.1266,5.11604,5.12204,367000000.0
2008-02-07 17:30:00,5.12022,5.13199,5.11863,5.13199,389000000.0
2008-02-07 18:00:00,5.12993,5.13448,5.11666,5.1321,446000000.0
2008-02-07 18:30:00,5.13223,5.13991,5.12445,5.13252,409000000.0
2008-02-07 19:00:00,5.13588,5.14472,5.13206,5.14,403000000.0
2008-02-07 19:30:00,5.13635,5.14129,5.13403,5.1382,375000000.0
2008-02-07 20:00:00,5.1401,5.15071,5.13841,5.14951,367000000.0
2008-02-07 20:30:00,5.15141,5.15439,5.14136,5.14194,433000000.0
2008-02-07 21:00:00,5.1427,5.1466,5.13514,5.1466,390000000.0
2008-02-07 21:30:00,5.14596,5.15133,5.14517,5.1483,439000000.0
2008-02-07 22:00:00,5.14778,5.14909,5.14306,5.14313,424000000.0
2008-02-07 22:30:00,5.14408,5.14461,5.14108,5.14285,405000000.0
2008-02-07 23:00:00,5.14343,5.14382,5.13591,5.13932,383000000.0
2008-02-07 23:30:00,5.1396,5.14278,5.13788,5.13861,385000000.0
2008-02-08 00:00:00,5.13793,5.13942,5.13429,5.13507,400000000.0
2008-02-08 00:30:00,5.13577,5.13714,5.13375,5.13537,398000000.0
2008-02-08 01:00:00,5.13514,5.14,5.13514,5.13904,404000000.0
2008-02-08 01:30:00,5.13857,5.14224,5.13778,5.1409,419000000.0
2008-02-08 02:00:00,5.14192,5.14498,5.14094,5.14318,407000000.0
2008-02-08 02:30:00,5.14308,5.14374,5.13761,5.13994,380000000.0
2008-02-08 03:00:00,5.13986,5.14115,5.13736,5.13844,394000000.0
2008-02-08 03:30:00,5.13776,5.13949,5.13431,5.13933,386000000.0
2008-02-08 04:00:00,5.13816,5.13893,5.13475,5.13706,433000000.0
2008-02-08 04:30:00,5.13635,5.13683,5.13415,5.13552,389000000.0
2008-02-08 05:00:00,5.13541,5.13719,5.1332,5.13465,381000000.0
2008-02-08 05:30:00,5.13476,5.138,5.13391,5.1365,411000000.0
2008-02-08 06:00:00,5.13742,5.13964,5.13601,5.13729,408000000.0
2008-02-08 06:30:00,5.13672,5.13982,5.13648,5.13785,378000000.0
2008-02-08 07:00:00,5.13925,5.14071,5.13735,5.13926,412000000.0
2008-02-08 07:30:00,5.1398,5.14249,5.13822,5.14069,390000000.0
2008-02-08 08:00:00,5.14253,5.14429,5.13932,5.14059,408000000.0
2008-02-08 08:30:00,5.13992,5.14132,5.13047,5.1354,409000000.0
2008-02-08 09:00:00,5.13474,5.14927,5.1344,5.14777,408000000.0
2008-02-08 09:30:00,5.14693,5.15056,5.1405,5.14127,394000000.0
2008-02-08 10:00:00,5.14042,5.14535,5.13909,5.14278,415000000.0
2008-02-08 10:30:00,5.14349,5.14713,5.1386,5.13984,380000000.0
2008-02-08 11:00:00,5.14041,5.14052,5.13307,5.13684,394000000.0
2008-02-08 11:30:00,5.138,5.14043,5.13343,5.13571,377000000.0
2008-02-08 12:00:00,5.13469,5.14244,5.13469,5.13939,412000000.0
2008-02-08 12:30:00,5.14027,5.1419,5.13625,5.13706,403000000.0
2008-02-08 13:00:00,5.13888,5.14549,5.13803,5.14199,387000000.0
2008-02-08 13:30:00,5.14334,5.14335,5.13796,5.14127,381000000.0
2008-02-08 14:00:00,5.1404,5.14349,5.13733,5.1384,356000000.0
2008-02-08 14:30:00,5.14009,5.1409,5.12604,5.12944,440000000.0
2008-02-08 15:00:00,5.13031,5.13598,5.12529,5.13249,388000000.0
2008-02-08 15:30:00,5.13405,5.13802,5.13213,5.13677,370000000.0
2008-02-08 16:00:00,5.13772,5.14184,5.13414,5.13775,380000000.0
2008-02-08 16:30:00,5.13813,5.14164,5.13545,5.13965,402000000.0
2008-02-08 17:00:00,5.14106,5.14131,5.13495,5.13495,367000000.0
2008-02-08 17:30:00,5.13676,5.13884,5.13176,5.13558,389000000.0
2008-02-08 18:00:00,5.13283,5.13603,5.12469,5.13117,446000000.0
2008-02-08 18:30:00,5.12976,5.13492,5.12846,5.13301,409000000.0
2008-02-08 19:00:00,5.13333,5.13704,5.13135,5.136,403000000.0
2008-02-08 19:30:00,5.1357,5.13625,5.13052,5.13071,375000000.0
2008-02-08 20:00:00,5.13216,5.13514,5.11953,5.12964,367000000.0
2008-02-08 20:30:00,5.13031,5.13212,5.12389,5.12545,433000000.0
2008-02-08 21:00:00,5.12506,5.13107,5.12374,5.1287,390000000.0
2008-02-08 21:30:00,5.1288,5.13273,5.12764,5.132,439000000.0
2008-02-08 22:00:00,5.13114,5.13147,5.12865,5.1291,424000000.0
2008-02-08 22:30:00,5.12982,5.13063,5.12666,5.1292,405000000.0
2008-02-08 23:00:00,5.12917,5.1314,5.1277,5.1309,383000000.0
2008-02-08 23:30:00,5.12991,5.13208,5.12876,5.13166,385000000.0
2008-02-11 02:00:00,5.12382,5.1239,5.11861,5.12057,407000000.0
2008-02-11 02:30:00,5.12032,5.12085,5.1161,5.11678,380000000.0
2008-02-11 03:00:00,5.11757,5.12591,5.11665,5.12292,394000000.0
2008-02-11 03:30:00,5.1232,5.12713,5.12269,5.1227,386000000.0
2008-02-11 04:00:00,5.12354,5.12477,5.12191,5.1245,433000000.0
2008-02-11 04:30:00,5.12313,5.12603,5.1216,5.12299,389000000.0
2008-02-11 05:00:00,5.1243,5.12493,5.12222,5.12232,381000000.0
2008-02-11 05:30:00,5.12389,5.12401,5.12059,5.12283,411000000.0
2008-02-11 06:00:00,5.12406,5.12406,5.11637,5.1169,408000000.0
2008-02-11 06:30:00,5.11758,5.12293,5.11719,5.11981,378000000.0
2008-02-11 07:00:00,5.11977,5.12051,5.1133,5.11473,412000000.0
2008-02-11 07:30:00,5.11469,5.11545,5.11195,5.11273,390000000.0
2008-02-11 08:00:00,5.11318,5.11838,5.11128,5.11811,408000000.0
2008-02-11 08:30:00,5.11797,5.11865,5.11201,5.11231,409000000.0
2008-02-11 09:00:00,5.11251,5.11639,5.10888,5.11566,408000000.0
2008-02-11 09:30:00,5.11644,5.11651,5.10707,5.1084,394000000.0
2008-02-11 10:00:00,5.10942,5.11221,5.10549,5.10969,415000000.0
2008-02-11 10:30:00,5.10964,5.11408,5.1083,5.10974,380000000.0
2008-02-11 11:00:00,5.10974,5.11235,5.10846,5.11036,394000000.0
2008-02-11 11:30:00,5.11174,5.11977,5.10879,5.1187,377000000.0
2008-02-11 12:00:00,5.12058,5.12173,5.11582,5.11724,412000000.0
2008-02-11 12:30:00,5.11802,5.11802,5.11308,5.11379,403000000.0
2008-02-11 13:00:00,5.11466,5.11684,5.11108,5.11197,387000000.0
2008-02-11 13:30:00,5.11219,5.11809,5.11112,5.11626,381000000.0
2008-02-11 14:00:00,5.11601,5.11712,5.11259,5.11283,356000000.0
2008-02-11 14:30:00,5.11315,5.11699,5.11245,5.11647,440000000.0
2008-02-11 15:00:00,5.11672,5.12739,5.11632,5.12486,388000000.0
2008-02-11 15:30:00,5.12493,5.13352,5.12144,5.13352,370000000.0
2008-02-11 16:00:00,5.13374,5.13489,5.12921,5.13107,380000000.0
2008-02-11 16:30:00,5.13093,5.13421,5.12863,5.1327,402000000.0
2008-02-11 17:00:00,5.13212,5.13655,5.13127,5.13477,367000000.0
2008-02-11 17:30:00,5.1342,5.13937,5.13211,5.13584,389000000.0
2008-02-11 18:00:00,5.13454,5.13958,5.13009,5.13092,446000000.0
2008-02-11 18:30:00,5.13179,5.13531,5.13002,5.1317,409000000.0
2008-02-11 19:00:00,5.13178,5.13556,5.12777,5.13373,403000000.0
2008-02-11 19:30:00,5.1336,5.13551,5.13004,5.13341,375000000.0
2008-02-11 20:00:00,5.13244,5.13457,5.13072,5.13133,367000000.0
2008-02-11 20:30:00,5.13227,5.13308,5.12671,5.12735,433000000.0
2008-02-11 21:00:00,5.12659,5.13232,5.12651,5.12988,390000000.0
2008-02-11 21:30:00,5.13018,5.13099,5.12658,5.12836,439000000.0
2008-02-11 22:00:00,5.12838,5.12926,5.12366,5.12594,424000000.0
2008-02-11 22:30:00,5.12641,5.12772,5.12453,5.12629,405000000.0
2008-02-11 23:00:00,5.1268,5.1268,5.12349,5.12461,383000000.0
2008-02-11 23:30:00,5.12543,5.12862,5.12308,5.12733,385000000.0
2008-02-12 00:00:00,5.12685,5.12846,5.12564,5.12746,400000000.0
2008-02-12 00:30:00,5.12719,5.12859,5.12371,5.12777,398000000.0
2008-02-12 01:00:00,5.12839,5.12931,5.12615,5.1282,404000000.0
2008-02-12 01:30:00,5.12795,5.13573,5.12706,5.13265,419000000.0
2008-02-12 02:00:00,5.1339,5.13439,5.13014,5.13296,407000000.0
2008-02-12 02:30:00,5.13343,5.13408,5.12995,5.13185,380000000.0
2008-02-12 03:00:00,5.13168,5.13408,5.13055,5.13248,394000000.0
2008-02-12 03:30:00,5.13215,5.13396,5.12766,5.13062,386000000.0
2008-02-12 04:00:00,5.13047,5.13136,5.12559,5.12658,433000000.0
2008-02-12 04:30:00,5.12654,5.12897,5.12534,5.12807,389000000.0
2008-02-12 05:00:00,5.12777,5.12979,5.12673,5.12893,381000000.0
2008-02-12 05:30:00,5.12898,5.13105,5.12811,5.13017,411000000.0
2008-02-12 06:00:00,5.12943,5.13045,5.1276,5.12805,408000000.0
2008-02-12 06:30:00,5.12915,5.13,5.12759,5.12819,378000000.0
2008-02-12 07:00:00,5.1291,5.13193,5.12654,5.12794,412000000.0
2008-02-12 07:30:00,5.12867,5.12964,5.12439,5.12675,390000000.0
2008-02-12 08:00:00,5.12612,5.12722,5.12086,5.12221,408000000.0
2008-02-12 08:30:00,5.12236,5.13158,5.11646,5.1181,409000000.0
2008-02-12 09:00:00,5.11628,5.12484,5.11608,5.124,408000000.0
2008-02-12 09:30:00,5.12385,5.12511,5.11776,5.11958,394000000.0
2008-02-12 10:00:00,5.1199,5.12653,5.11914,5.12496,415000000.0
2008-02-12 10:30:00,5.12457,5.13388,5.12429,5.13347,380000000.0
2008-02-12 11:00:00,5.13381,5.13531,5.12968,5.13215,394000000.0
2008-02-12 11:30:00,5.13136,5.13252,5.12797,5.13164,377000000.0
2008-02-12 12:00:00,5.13121,5.13124,5.12444,5.12848,412000000.0
2008-02-12 12:30:00,5.12891,5.13025,5.12484,5.12607,403000000.0
2008-02-12 13:00:00,5.12618,5.12887,5.12376,5.12463,387000000.0
2008-02-12 13:30:00,5.12381,5.12908,5.12381,5.12381,381000000.0
2008-02-12 14:00:00,5.12544,5.12544,5.11927,5.12311,356000000.0
2008-02-12 14:30:00,5.123,5.12494,5.11499,5.12207,440000000.0
2008-02-12 15:00:00,5.12177,5.12389,5.11342,5.12234,388000000.0
2008-02-12 15:30:00,5.12059,5.1242,5.11721,5.12012,370000000.0
2008-02-12 16:00:00,5.11761,5.11976,5.10045,5.10077,380000000.0
2008-02-12 16:30:00,5.1004,5.11342,5.09608,5.10718,402000000.0
2008-02-12 17:00:00,5.10487,5.10796,5.09868,5.104,367000000.0
2008-02-12 17:30:00,5.10393,5.1051,5.10053,5.10298,389000000.0
2008-02-12 18:00:00,5.10155,5.10458,5.09455,5.09841,446000000.0
2008-02-12 18:30:00,5.10001,5.10462,5.0973,5.10208,409000000.0
2008-02-12 19:00:00,5.10292,5.10624,5.09628,5.10196,403000000.0
2008-02-12 19:30:00,5.10504,5.10603,5.10085,5.10439,375000000.0
2008-02-12 20:00:00,5.10572,5.1061,5.1016,5.10283,367000000.0
2008-02-12 20:30:00,5.10337,5.10385,5.10024,5.10206,433000000.0
2008-02-12 21:00:00,5.10323,5.10453,5.10054,5.10186,390000000.0
2008-02-12 21:30:00,5.10243,5.10401,5.09781,5.10113,439000000.0
2008-02-12 22:00:00,5.10231,5.10514,5.10041,5.10223,424000000.0
2008-02-12 22:30:00,5.10275,5.10914,5.10162,5.1044,405000000.0
2008-02-12 23:00:00,5.104,5.10613,5.10262,5.10522,383000000.0
2008-02-12 23:30:00,5.10554,5.1077,5.10432,5.10571,385000000.0
2008-02-13 00:00:00,5.10499,5.10591,5.10072,5.1031,400000000.0
2008-02-13 00:30:00,5.10392,5.10815,5.10331,5.10803,398000000.0
2008-02-13 01:00:00,5.10749,5.10779,5.10292,5.10487,404000000.0
2008-02-13 01:30:00,5.10413,5.10674,5.10303,5.10537,419000000.0
2008-02-13 02:00:00,5.10629,5.10827,5.10461,5.10661,407000000.0
2008-02-13 02:30:00,5.10688,5.10886,5.10471,5.10794,380000000.0
2008-02-13 03:00:00,5.10794,5.11275,5.10782,5.11018,394000000.0
2008-02-13 03:30:00,5.1095,5.11139,5.10828,5.10904,386000000.0
2008-02-13 04:00:00,5.11008,5.11075,5.10641,5.10695,433000000.0
2008-02-13 04:30:00,5.10704,5.10834,5.10358,5.10573,389000000.0
2008-02-13 05:00:00,5.10631,5.10714,5.10371,5.10462,381000000.0
2008-02-13 05:30:00,5.10427,5.1078,5.10422,5.10605,411000000.0
2008-02-13 06:00:00,5.10699,5.10803,5.10508,5.10632,408000000.0
2008-02-13 06:30:00,5.10492,5.1084,5.10477,5.10827,378000000.0
2008-02-13 07:00:00,5.10688,5.11181,5.10688,5.11092,412000000.0
2008-02-13 07:30:00,5.11118,5.11162,5.10657,5.10813,390000000.0
2008-02-13 08:00:00,5.10693,5.11153,5.10348,5.10893,408000000.0
2008-02-13 08:30:00,5.11031,5.11386,5.10642,5.10965,409000000.0
2008-02-13 09:00:00,5.1101,5.11377,5.10987,5.11152,408000000.0
2008-02-13 09:30:00,5.1119,5.12041,5.11184,5.12022,394000000.0
2008-02-13 10:00:00,5.12026,5.12186,5.11659,5.11979,415000000.0
2008-02-13 10:30:00,5.12052,5.12149,5.11432,5.11513,380000000.0
2008-02-13 11:00:00,5.11527,5.11602,5.11145,5.114,394000000.0
2008-02-13 11:30:00,5.11429,5.11551,5.10857,5.11097,377000000.0
2008-02-13 12:00:00,5.11076,5.11593,5.10277,5.10567,412000000.0
2008-02-13 12:30:00,5.10694,5.10906,5.09945,5.10225,403000000.0
2008-02-13 13:00:00,5.10252,5.10567,5.10048,5.10258,387000000.0
2008-02-13 13:30:00,5.10377,5.10686,5.1012,5.10407,381000000.0
2008-02-13 14:00:00,5.10404,5.10585,5.10274,5.10431,356000000.0
2008-02-13 14:30:00,5.10454,5.11023,5.10425,5.10543,440000000.0
2008-02-13 15:00:00,5.10478,5.10705,5.10408,5.10507,388000000.0
2008-02-13 15:30:00,5.10513,5.11149,5.10508,5.10706,370000000.0
2008-02-13 16:00:00,5.10803,5.12014,5.10714,5.11843,380000000.0
2008-02-13 16:30:00,5.1188,5.12189,5.11193,5.12037,402000000.0
2008-02-13 17:00:00,5.12044,5.12124,5.11301,5.11722,367000000.0
2008-02-13 17:30:00,5.11757,5.12238,5.11114,5.11261,389000000.0
2008-02-13 18:00:00,5.11994,5.12068,5.10883,5.11054,446000000.0
2008-02-13 18:30:00,5.11057,5.11397,5.10823,5.1098,409000000.0
2008-02-13 19:00:00,5.10942,5.11226,5.10789,5.10897,403000000.0
2008-02-13 19:30:00,5.11006,5.11055,5.10622,5.10923,375000000.0
2008-02-13 20:00:00,5.10928,5.10929,5.10383,5.10493,367000000.0
2008-02-13 20:30:00,5.10584,5.10595,5.10294,5.10473,433000000.0
2008-02-13 21:00:00,5.10512,5.10695,5.10311,5.10533,390000000.0
2008-02-13 21:30:00,5.10477,5.10994,5.10432,5.10783,439000000.0
2008-02-13 22:00:00,5.10669,5.10949,5.1056,5.1065,424000000.0
2008-02-13 22:30:00,5.10646,5.11039,5.10488,5.10984,405000000.0
2008-02-13 23:00:00,5.10944,5.11119,5.10845,5.10969,383000000.0
2008-02-13 23:30:00,5.10928,5.11098,5.10713,5.10948,385000000.0
2008-02-14 00:00:00,5.10867,5.10991,5.10595,5.10907,400000000.0
2008-02-14 00:30:00,5.11006,5.11092,5.10785,5.10943,398000000.0
2008-02-14 01:00:00,5.1091,5.11149,5.10796,5.10974,404000000.0
2008-02-14 01:30:00,5.10817,5.11773,5.10692,5.11528,419000000.0
2008-02-14 02:00:00,5.11652,5.11793,5.11305,5.11704,407000000.0
2008-02-14 02:30:00,5.11659,5.11748,5.11102,5.11211,380000000.0
2008-02-14 03:00:00,5.11162,5.11329,5.11038,5.11097,394000000.0
2008-02-14 03:30:00,5.11141,5.11264,5.10943,5.11125,386000000.0
2008-02-14 04:00:00,5.1111,5.1127,5.10855,5.1099,433000000.0
2008-02-14 04:30:00,5.10956,5.1116,5.10863,5.11044,389000000.0
2008-02-14 05:00:00,5.11106,5.11165,5.10885,5.10936,381000000.0
2008-02-14 05:30:00,5.11116,5.11257,5.10911,5.11139,411000000.0
2008-02-14 06:00:00,5.11127,5.11273,5.11031,5.11256,408000000.0
2008-02-14 06:30:00,5.11231,5.11266,5.10914,5.11089,378000000.0
2008-02-14 07:00:00,5.10997,5.11172,5.10911,5.10971,412000000.0
2008-02-14 07:30:00,5.11148,5.11241,5.10864,5.11049,390000000.0
2008-02-14 08:00:00,5.11199,5.11393,5.10752,5.10752,408000000.0
2008-02-14 08:30:00,5.10914,5.11485,5.10754,5.10886,409000000.0
2008-02-14 09:00:00,5.10982,5.11096,5.10284,5.10538,408000000.0
2008-02-14 09:30:00,5.10402,5.10836,5.09542,5.09663,394000000.0
2008-02-14 10:00:00,5.09488,5.09617,5.08922,5.09306,415000000.0
2008-02-14 10:30:00,5.09236,5.09445,5.08694,5.08905,380000000.0
2008-02-14 11:00:00,5.0882,5.09409,5.08751,5.09203,394000000.0
2008-02-14 11:30:00,5.0925,5.0952,5.09062,5.09464,377000000.0
2008-02-14 12:00:00,5.09386,5.09832,5.09119,5.09181,412000000.0
2008-02-14 12:30:00,5.09199,5.09449,5.08837,5.09309,403000000.0
2008-02-14 13:00:00,5.09223,5.09479,5.09022,5.09181,387000000.0
2008-02-14 13:30:00,5.09288,5.0955,5.09024,5.09429,381000000.0
2008-02-14 14:00:00,5.09633,5.09794,5.09155,5.09449,356000000.0
2008-02-14 14:30:00,5.09476,5.09525,5.09093,5.09234,440000000.0
2008-02-14 15:00:00,5.09271,5.09329,5.08581,5.08934,388000000.0
2008-02-14 15:30:00,5.08859,5.09972,5.08859,5.09972,370000000.0
2008-02-14 16:00:00,5.09892,5.10802,5.09625,5.10339,380000000.0
2008-02-14 16:30:00,5.10383,5.10743,5.10125,5.10259,402000000.0
2008-02-14 17:00:00,5.10239,5.10447,5.09407,5.09487,367000000.0
2008-02-14 17:30:00,5.09462,5.10235,5.09194,5.09222,389000000.0
2008-02-14 18:00:00,5.09646,5.09646,5.08619,5.09195,446000000.0
2008-02-14 18:30:00,5.09165,5.09424,5.08453,5.08841,409000000.0
2008-02-14 19:00:00,5.08745,5.09128,5.0848,5.08944,403000000.0
2008-02-14 19:30:00,5.08962,5.091,5.08609,5.08995,375000000.0
2008-02-14 20:00:00,5.08957,5.09,5.08594,5.08812,367000000.0
2008-02-14 20:30:00,5.0887,5.08872,5.08548,5.08599,433000000.0
2008-02-14 21:00:00,5.08574,5.08836,5.08366,5.08512,390000000.0
2008-02-14 21:30:00,5.08454,5.08915,5.08442,5.08779,439000000.0
2008-02-14 22:00:00,5.08824,5.08864,5.08473,5.08639,424000000.0
2008-02-14 22:30:00,5.08564,5.08784,5.08525,5.08696,405000000.0
2008-02-14 23:00:00,5.08671,5.08836,5.08463,5.08576,383000000.0
2008-02-14 23:30:00,5.08643,5.08742,5.08361,5.08442,385000000.0
2008-02-15 00:00:00,5.08415,5.08586,5.08315,5.08383,400000000.0
2008-02-15 00:30:00,5.08442,5.08716,5.08344,5.0857,398000000.0
2008-02-15 01:00:00,5.08419,5.08878,5.08314,5.08716,404000000.0
2008-02-15 01:30:00,5.08733,5.08884,5.08372,5.08472,419000000.0
2008-02-15 02:00:00,5.08546,5.08675,5.08309,5.08526,407000000.0
2008-02-15 02:30:00,5.08581,5.08828,5.08411,5.08644,380000000.0
2008-02-15 03:00:00,5.08863,5.08914,5.08606,5.08727,394000000.0
2008-02-15 03:30:00,5.08804,5.08876,5.08594,5.08799,386000000.0
2008-02-15 04:00:00,5.08769,5.0894,5.0864,5.08895,433000000.0
2008-02-15 04:30:00,5.08841,5.08933,5.08627,5.08712,389000000.0
2008-02-15 05:00:00,5.08681,5.08909,5.08645,5.08648,381000000.0
2008-02-15 05:30:00,5.08786,5.08815,5.08555,5.08625,411000000.0
2008-02-15 06:00:00,5.08639,5.08863,5.08577,5.08827,408000000.0
2008-02-15 06:30:00,5.08779,5.08847,5.08526,5.0859,378000000.0
2008-02-15 07:00:00,5.08556,5.08663,5.08355,5.08502,412000000.0
2008-02-15 07:30:00,5.08443,5.08608,5.08281,5.08547,390000000.0
2008-02-15 08:00:00,5.08499,5.08659,5.08155,5.08304,408000000.0
2008-02-15 08:30:00,5.08334,5.08352,5.07655,5.07892,409000000.0
2008-02-15 09:00:00,5.07946,5.08301,5.07825,5.08163,408000000.0
2008-02-15 09:30:00,5.08003,5.0831,5.07696,5.0831,394000000.0
2008-02-15 10:00:00,5.08458,5.08466,5.07919,5.08117,415000000.0
2008-02-15 10:30:00,5.08117,5.08427,5.07862,5.08293,380000000.0
2008-02-15 11:00:00,5.08177,5.0839,5.07807,5.07998,394000000.0
2008-02-15 11:30:00,5.0807,5.08141,5.0689,5.07147,377000000.0
2008-02-15 12:00:00,5.07303,5.07718,5.06895,5.07325,412000000.0
2008-02-15 12:30:00,5.07204,5.07355,5.06775,5.07265,403000000.0
2008-02-15 13:00:00,5.07341,5.07508,5.06538,5.06538,387000000.0
2008-02-15 13:30:00,5.06732,5.07402,5.06504,5.07394,381000000.0
2008-02-15 14:00:00,5.07244,5.07502,5.06792,5.0737,356000000.0
2008-02-15 14:30:00,5.07598,5.07951,5.07221,5.07857,440000000.0
2008-02-15 15:00:00,5.07928,5.08004,5.07051,5.07315,388000000.0
2008-02-15 15:30:00,5.07236,5.07463,5.06717,5.07426,370000000.0
2008-02-15 16:00:00,5.07432,5.07432,5.06922,5.07082,380000000.0
2008-02-15 16:30:00,5.07117,5.07541,5.06965,5.07206,402000000.0
2008-02-15 17:00:00,5.07016,5.07355,5.06326,5.06428,367000000.0
2008-02-15 17:30:00,5.06409,5.07132,5.06377,5.07001,389000000.0
2008-02-15 18:00:00,5.06868,5.07259,5.0663,5.0717,446000000.0
2008-02-15 18:30:00,5.07239,5.0766,5.06856,5.0713,409000000.0
2008-02-15 19:00:00,5.07322,5.0773,5.07165,5.07204,403000000.0
2008-02-15 19:30:00,5.07336,5.07765,5.07106,5.0769,375000000.0
2008-02-15 20:00:00,5.07535,5.08035,5.07449,5.07626,367000000.0
2008-02-15 20:30:00,5.07643,5.08029,5.0753,5.07595,433000000.0
2008-02-15 21:00:00,5.07601,5.07705,5.07013,5.07279,390000000.0
2008-02-15 21:30:00,5.07239,5.07374,5.07052,5.07332,439000000.0
2008-02-15 22:00:00,5.07403,5.07404,5.06901,5.06985,424000000.0
2008-02-15 22:30:00,5.07169,5.07393,5.06833,5.07286,405000000.0
2008-02-15 23:00:00,5.07349,5.07457,5.07124,5.07418,383000000.0
2008-02-15 23:30:00,5.07395,5.07518,5.07021,5.07141,385000000.0
2008-02-18 02:00:00,5.07523,5.07619,5.07175,5.07315,419000000.0
2008-02-18 02:30:00,5.0726,5.07774,5.07246,5.07593,404000000.0
2008-02-18 03:00:00,5.07557,5.07677,5.07304,5.07486,398000000.0
2008-02-18 03:30:00,5.07414,5.07556,5.07305,5.07408,400000000.0
2008-02-18 04:00:00,5.07349,5.07554,5.07255,5.07273,385000000.0
2008-02-18 04:30:00,5.07355,5.07467,5.07227,5.07355,383000000.0
2008-02-18 05:00:00,5.0737,5.0744,5.07099,5.07235,405000000.0
2008-02-18 05:30:00,5.07211,5.07352,5.07115,5.07248,424000000.0
2008-02-18 06:00:00,5.07365,5.07365,5.07047,5.07084,439000000.0
2008-02-18 06:30:00,5.0701,5.0717,5.0691,5.07021,390000000.0
2008-02-18 07:00:00,5.07099,5.07102,5.06807,5.06953,433000000.0
2008-02-18 07:30:00,5.07002,5.07287,5.06914,5.07211,367000000.0
2008-02-18 08:00:00,5.07298,5.07376,5.06948,5.07239,375000000.0
2008-02-18 08:30:00,5.07264,5.07427,5.07112,5.07292,403000000.0
2008-02-18 09:00:00,5.07251,5.07393,5.06855,5.0732,409000000.0
2008-02-18 09:30:00,5.07279,5.07419,5.06821,5.07289,446000000.0
2008-02-18 10:00:00,5.07512,5.08162,5.07401,5.08162,389000000.0
2008-02-18 10:30:00,5.08152,5.08875,5.07836,5.08677,367000000.0
2008-02-18 11:00:00,5.08682,5.09035,5.08268,5.08951,402000000.0
2008-02-18 11:30:00,5.08928,5.09029,5.08645,5.08843,380000000.0
2008-02-18 12:00:00,5.08791,5.08899,5.08591,5.08875,370000000.0
2008-02-18 12:30:00,5.08856,5.08993,5.08603,5.08812,388000000.0
2008-02-18 13:00:00,5.08795,5.0947,5.08654,5.09445,440000000.0
2008-02-18 13:30:00,5.0942,5.09703,5.09023,5.09115,356000000.0
2008-02-18 14:00:00,5.09156,5.09408,5.08979,5.092,381000000.0
2008-02-18 14:30:00,5.09142,5.09315,5.08489,5.08635,387000000.0
2008-02-18 15:00:00,5.08667,5.09104,5.08507,5.08973,403000000.0
2008-02-18 15:30:00,5.09032,5.09051,5.08513,5.08759,412000000.0
2008-02-18 16:00:00,5.08725,5.09292,5.08608,5.09261,377000000.0
2008-02-18 16:30:00,5.09113,5.09324,5.08285,5.08305,394000000.0
2008-02-18 17:00:00,5.08231,5.08635,5.07862,5.08067,380000000.0
2008-02-18 17:30:00,5.08091,5.08426,5.07918,5.08273,415000000.0
2008-02-18 18:00:00,5.08298,5.08496,5.08078,5.08284,394000000.0
2008-02-18 18:30:00,5.08238,5.08438,5.07866,5.084,408000000.0
2008-02-18 19:00:00,5.08356,5.08596,5.08231,5.08261,409000000.0
2008-02-18 19:30:00,5.0826,5.08393,5.08089,5.08205,408000000.0
2008-02-18 20:00:00,5.08136,5.08334,5.08054,5.08245,390000000.0
2008-02-18 20:30:00,5.08179,5.08256,5.07928,5.08007,412000000.0
2008-02-18 21:00:00,5.0813,5.0813,5.07644,5.07782,378000000.0
2008-02-18 21:30:00,5.07841,5.08155,5.07773,5.07933,408000000.0
2008-02-18 22:00:00,5.07949,5.08126,5.07867,5.08011,411000000.0
2008-02-18 22:30:00,5.0801,5.08078,5.07821,5.07936,381000000.0
2008-02-18 23:00:00,5.07855,5.08088,5.07815,5.07834,389000000.0
2008-02-18 23:30:00,5.07947,5.08176,5.07831,5.0796,433000000.0
2008-02-19 00:00:00,5.07882,5.08192,5.07845,5.08172,386000000.0
2008-02-19 00:30:00,5.0798,5.08252,5.07884,5.08123,394000000.0
2008-02-19 01:00:00,5.08117,5.08572,5.07977,5.08527,380000000.0
2008-02-19 01:30:00,5.0843,5.08541,5.0816,5.08239,407000000.0
2008-02-19 02:00:00,5.08293,5.0858,5.08196,5.08535,419000000.0
2008-02-19 02:30:00,5.08476,5.08517,5.07915,5.08086,404000000.0
2008-02-19 03:00:00,5.0795,5.08342,5.07911,5.08117,398000000.0
2008-02-19 03:30:00,5.08074,5.08178,5.07949,5.08063,400000000.0
2008-02-19 04:00:00,5.07974,5.08096,5.07693,5.07812,385000000.0
2008-02-19 04:30:00,5.07831,5.08042,5.07736,5.07939,383000000.0
2008-02-19 05:00:00,5.07965,5.08054,5.07717,5.08,405000000.0
2008-02-19 05:30:00,5.07993,5.08078,5.07795,5.07904,424000000.0
2008-02-19 06:00:00,5.07971,5.07994,5.07684,5.07872,439000000.0
2008-02-19 06:30:00,5.07858,5.07935,5.07689,5.07802,390000000.0
2008-02-19 07:00:00,5.0783,5.07943,5.07225,5.07408,433000000.0
2008-02-19 07:30:00,5.07396,5.07473,5.06537,5.06634,367000000.0
2008-02-19 08:00:00,5.06716,5.06993,5.0624,5.0655,375000000.0
2008-02-19 08:30:00,5.06702,5.06702,5.05803,5.06208,403000000.0
2008-02-19 09:00:00,5.06161,5.06637,5.05896,5.0621,409000000.0
2008-02-19 09:30:00,5.06229,5.06377,5.05097,5.05427,446000000.0
2008-02-19 10:00:00,5.05458,5.05744,5.05192,5.05381,389000000.0
2008-02-19 10:30:00,5.05406,5.0586,5.05256,5.05793,367000000.0
2008-02-19 11:00:00,5.05893,5.0635,5.05617,5.05617,402000000.0
2008-02-19 11:30:00,5.05694,5.06168,5.05641,5.05836,380000000.0
2008-02-19 12:00:00,5.05848,5.061,5.05351,5.05422,370000000.0
2008-02-19 12:30:00,5.05565,5.05651,5.04803,5.0502,388000000.0
2008-02-19 13:00:00,5.05152,5.0584,5.05028,5.05483,440000000.0
2008-02-19 13:30:00,5.05406,5.05469,5.04517,5.04995,356000000.0
2008-02-19 14:00:00,5.04996,5.05403,5.04781,5.05118,381000000.0
2008-02-19 14:30:00,5.05103,5.05342,5.04553,5.04956,387000000.0
2008-02-19 15:00:00,5.04936,5.05255,5.04776,5.04977,403000000.0
2008-02-19 15:30:00,5.04947,5.05521,5.04741,5.05413,412000000.0
2008-02-19 16:00:00,5.05416,5.05744,5.04822,5.05039,377000000.0
2008-02-19 16:30:00,5.04974,5.05127,5.04663,5.04901,394000000.0
2008-02-19 17:00:00,5.0499,5.05277,5.04858,5.0512,380000000.0
2008-02-19 17:30:00,5.05211,5.0539,5.04855,5.04919,415000000.0
2008-02-19 18:00:00,5.0495,5.05193,5.04871,5.04982,394000000.0
2008-02-19 18:30:00,5.05141,5.05238,5.04831,5.04928,408000000.0
2008-02-19 19:00:00,5.05057,5.05189,5.04721,5.05126,409000000.0
2008-02-19 19:30:00,5.05038,5.05381,5.04757,5.05156,408000000.0
2008-02-19 20:00:00,5.05115,5.05472,5.05047,5.05276,390000000.0
2008-02-19 20:30:00,5.05333,5.056,5.05191,5.05567,412000000.0
2008-02-19 21:00:00,5.05544,5.05607,5.05034,5.05075,378000000.0
2008-02-19 21:30:00,5.05172,5.05486,5.05078,5.05404,408000000.0
2008-02-19 22:00:00,5.05445,5.05618,5.05204,5.05618,411000000.0
2008-02-19 22:30:00,5.05626,5.05707,5.05379,5.05554,381000000.0
2008-02-19 23:00:00,5.05628,5.0568,5.05394,5.05487,389000000.0
2008-02-19 23:30:00,5.0551,5.05663,5.05409,5.05558,433000000.0
2008-02-20 00:00:00,5.05538,5.05649,5.05381,5.05452,386000000.0
2008-02-20 00:30:00,5.05385,5.05594,5.05306,5.05528,394000000.0
2008-02-20 01:00:00,5.05498,5.05641,5.05401,5.05492,380000000.0
2008-02-20 01:30:00,5.05583,5.05593,5.05353,5.05462,407000000.0
2008-02-20 02:00:00,5.05485,5.05645,5.05399,5.05505,419000000.0
2008-02-20 02:30:00,5.05519,5.05622,5.05364,5.05499,404000000.0
2008-02-20 03:00:00,5.05455,5.05658,5.05341,5.05555,398000000.0
2008-02-20 03:30:00,5.05585,5.05688,5.05453,5.05638,400000000.0
2008-02-20 04:00:00,5.05472,5.06048,5.05472,5.05808,385000000.0
2008-02-20 04:30:00,5.05952,5.06046,5.05366,5.05556,383000000.0
2008-02-20 05:00:00,5.05572,5.0591,5.05495,5.05505,405000000.0
2008-02-20 05:30:00,5.05496,5.05706,5.05305,5.05467,424000000.0
2008-02-20 06:00:00,5.05518,5.05766,5.05342,5.05455,439000000.0
2008-02-20 06:30:00,5.05648,5.05953,5.0549,5.05822,390000000.0
2008-02-20 07:00:00,5.05826,5.06277,5.05718,5.06173,433000000.0
2008-02-20 07:30:00,5.06163,5.06285,5.05953,5.06053,367000000.0
2008-02-20 08:00:00,5.06086,5.06217,5.05771,5.06045,375000000.0
2008-02-20 08:30:00,5.06094,5.06483,5.05311,5.06386,403000000.0
2008-02-20 09:00:00,5.06433,5.06502,5.05833,5.05982,409000000.0
2008-02-20 09:30:00,5.05983,5.06473,5.056,5.06473,446000000.0
2008-02-20 10:00:00,5.06494,5.06649,5.06133,5.06195,389000000.0
2008-02-20 10:30:00,5.06106,5.06281,5.05388,5.05748,367000000.0
2008-02-20 11:00:00,5.05911,5.06074,5.05555,5.06009,402000000.0
2008-02-20 11:30:00,5.06055,5.06237,5.05477,5.05592,380000000.0
2008-02-20 12:00:00,5.05721,5.06264,5.05626,5.0597,370000000.0
2008-02-20 12:30:00,5.05986,5.06404,5.05812,5.06315,388000000.0
2008-02-20 13:00:00,5.06188,5.06306,5.05909,5.06084,440000000.0
2008-02-20 13:30:00,5.06048,5.07761,5.05974,5.07419,356000000.0
2008-02-20 14:00:00,5.07646,5.08602,5.0742,5.08513,381000000.0
2008-02-20 14:30:00,5.08411,5.08661,5.07778,5.08256,387000000.0
2008-02-20 15:00:00,5.08397,5.08397,5.07523,5.07546,403000000.0
2008-02-20 15:30:00,5.07707,5.09275,5.07707,5.08966,412000000.0
2008-02-20 16:00:00,5.08867,5.09179,5.08089,5.08269,377000000.0
2008-02-20 16:30:00,5.08284,5.0866,5.07699,5.07856,394000000.0
2008-02-20 17:00:00,5.07895,5.08241,5.07767,5.07915,380000000.0
2008-02-20 17:30:00,5.07914,5.08272,5.0775,5.08232,415000000.0
2008-02-20 18:00:00,5.0816,5.08193,5.07643,5.07772,394000000.0
2008-02-20 18:30:00,5.07818,5.08226,5.07495,5.07745,408000000.0
2008-02-20 19:00:00,5.07694,5.07818,5.06447,5.06989,409000000.0
2008-02-20 19:30:00,5.06821,5.06978,5.0643,5.0663,408000000.0
2008-02-20 20:00:00,5.06616,5.07116,5.065,5.07033,390000000.0
2008-02-20 20:30:00,5.06989,5.07115,5.06488,5.06959,412000000.0
2008-02-20 21:00:00,5.06838,5.07203,5.05904,5.06182,378000000.0
2008-02-20 21:30:00,5.06227,5.0626,5.05492,5.05683,408000000.0
2008-02-20 22:00:00,5.0589,5.06129,5.05756,5.05905,411000000.0
2008-02-20 22:30:00,5.05983,5.06282,5.05786,5.06047,381000000.0
2008-02-20 23:00:00,5.06051,5.06137,5.05795,5.0589,389000000.0
2008-02-20 23:30:00,5.05896,5.06119,5.05728,5.05896,433000000.0
2008-02-21 00:00:00,5.05907,5.06041,5.05725,5.05857,386000000.0
2008-02-21 00:30:00,5.05853,5.06056,5.05745,5.05828,394000000.0
2008-02-21 01:00:00,5.05949,5.05949,5.05431,5.05705,380000000.0
2008-02-21 01:30:00,5.05733,5.05755,5.05444,5.05555,407000000.0
2008-02-21 02:00:00,5.0563,5.05807,5.05458,5.05584,419000000.0
2008-02-21 02:30:00,5.05717,5.05957,5.0561,5.05862,404000000.0
2008-02-21 03:00:00,5.0583,5.05972,5.05583,5.05806,398000000.0
2008-02-21 03:30:00,5.05827,5.05874,5.05571,5.05719,400000000.0
2008-02-21 04:00:00,5.05806,5.05828,5.0547,5.05517,385000000.0
2008-02-21 04:30:00,5.05572,5.05737,5.05474,5.05613,383000000.0
2008-02-21 05:00:00,5.05691,5.0579,5.05509,5.05598,405000000.0
2008-02-21 05:30:00,5.05667,5.05759,5.05483,5.05595,424000000.0
2008-02-21 06:00:00,5.05681,5.05716,5.0517,5.05413,439000000.0
2008-02-21 06:30:00,5.0547,5.05975,5.05348,5.05898,390000000.0
2008-02-21 07:00:00,5.05925,5.06245,5.05817,5.06046,433000000.0
2008-02-21 07:30:00,5.06034,5.06081,5.0559,5.05709,367000000.0
2008-02-21 08:00:00,5.05643,5.05651,5.05156,5.0532,375000000.0
2008-02-21 08:30:00,5.05292,5.05608,5.05217,5.05438,403000000.0
2008-02-21 09:00:00,5.05273,5.05474,5.04806,5.0494,409000000.0
2008-02-21 09:30:00,5.04995,5.05685,5.04683,5.05685,446000000.0
2008-02-21 10:00:00,5.05694,5.05694,5.05082,5.05411,389000000.0
2008-02-21 10:30:00,5.05427,5.05617,5.04757,5.05196,367000000.0
2008-02-21 11:00:00,5.05055,5.05329,5.04456,5.0518,402000000.0
2008-02-21 11:30:00,5.05341,5.05406,5.04523,5.04962,380000000.0
2008-02-21 12:00:00,5.05007,5.05356,5.04798,5.04954,370000000.0
2008-02-21 12:30:00,5.04916,5.05436,5.04867,5.0506,388000000.0
2008-02-21 13:00:00,5.04989,5.06358,5.04978,5.06292,440000000.0
2008-02-21 13:30:00,5.06341,5.06398,5.05778,5.06152,356000000.0
2008-02-21 14:00:00,5.06227,5.06227,5.05456,5.05664,381000000.0
2008-02-21 14:30:00,5.05572,5.05929,5.05226,5.05469,387000000.0
2008-02-21 15:00:00,5.05361,5.05437,5.0489,5.0499,403000000.0
2008-02-21 15:30:00,5.05085,5.0542,5.04874,5.05148,412000000.0
2008-02-21 16:00:00,5.05051,5.05586,5.05034,5.05383,377000000.0
2008-02-21 16:30:00,5.05366,5.05585,5.05109,5.05329,394000000.0
2008-02-21 17:00:00,5.05411,5.0542,5.04839,5.05021,380000000.0
2008-02-21 17:30:00,5.04904,5.0525,5.0334,5.04043,415000000.0
2008-02-21 18:00:00,5.0344,5.04132,5.0306,5.03452,394000000.0
2008-02-21 18:30:00,5.03467,5.036,5.02377,5.02828,408000000.0
2008-02-21 19:00:00,5.0289,5.03197,5.02445,5.0279,409000000.0
2008-02-21 19:30:00,5.02856,5.03078,5.02316,5.02566,408000000.0
2008-02-21 20:00:00,5.02577,5.02827,5.01859,5.02163,390000000.0
2008-02-21 20:30:00,5.02151,5.02442,5.01873,5.02029,412000000.0
2008-02-21 21:00:00,5.02106,5.02603,5.02025,5.02603,378000000.0
2008-02-21 21:30:00,5.0249,5.02776,5.02365,5.02574,408000000.0
2008-02-21 22:00:00,5.02606,5.02845,5.02435,5.0249,411000000.0
2008-02-21 22:30:00,5.02607,5.02651,5.02313,5.02457,381000000.0
2008-02-21 23:00:00,5.02602,5.02827,5.02436,5.02827,389000000.0
2008-02-21 23:30:00,5.02832,5.0287,5.02535,5.02669,433000000.0
2008-02-22 00:00:00,5.02678,5.02709,5.02158,5.02246,386000000.0
2008-02-22 00:30:00,5.02219,5.02565,5.02175,5.02353,394000000.0
2008-02-22 01:00:00,5.0244,5.028,5.02307,5.02735,380000000.0
2008-02-22 01:30:00,5.02751,5.02796,5.02376,5.02694,407000000.0
2008-02-22 02:00:00,5.02593,5.02738,5.02485,5.02562,419000000.0
2008-02-22 02:30:00,5.02645,5.03067,5.02598,5.02947,404000000.0
2008-02-22 03:00:00,5.02973,5.03412,5.02892,5.0331,398000000.0
2008-02-22 03:30:00,5.03362,5.03528,5.02915,5.03113,400000000.0
2008-02-22 04:00:00,5.03009,5.03217,5.02594,5.03205,385000000.0
2008-02-22 04:30:00,5.03035,5.03212,5.02841,5.02995,383000000.0
2008-02-22 05:00:00,5.03113,5.03195,5.02834,5.03051,405000000.0
2008-02-22 05:30:00,5.02985,5.03062,5.02768,5.02838,424000000.0
2008-02-22 06:00:00,5.02951,5.03056,5.02751,5.0298,439000000.0
2008-02-22 06:30:00,5.03021,5.03287,5.02863,5.03073,390000000.0
2008-02-22 07:00:00,5.02986,5.03101,5.02818,5.0292,433000000.0
2008-02-22 07:30:00,5.0295,5.03059,5.02758,5.02815,367000000.0
2008-02-22 08:00:00,5.02917,5.03019,5.02622,5.02709,375000000.0
2008-02-22 08:30:00,5.02763,5.03179,5.02435,5.02838,403000000.0
2008-02-22 09:00:00,5.02861,5.03123,5.02486,5.02729,409000000.0
2008-02-22 09:30:00,5.02671,5.02855,5.02395,5.02768,446000000.0
2008-02-22 10:00:00,5.02699,5.03431,5.02603,5.0261,389000000.0
2008-02-22 10:30:00,5.02704,5.02998,5.02305,5.02613,367000000.0
2008-02-22 11:00:00,5.02412,5.02537,5.01395,5.01735,402000000.0
2008-02-22 11:30:00,5.01618,5.02038,5.01295,5.02038,380000000.0
2008-02-22 12:00:00,5.02044,5.0217,5.01787,5.01905,370000000.0
2008-02-22 12:30:00,5.01973,5.02049,5.01662,5.01837,388000000.0
2008-02-22 13:00:00,5.01831,5.02049,5.0171,5.01874,440000000.0
2008-02-22 13:30:00,5.01912,5.02024,5.01667,5.01962,356000000.0
2008-02-22 14:00:00,5.02001,5.02395,5.01765,5.02115,381000000.0
2008-02-22 14:30:00,5.02102,5.02365,5.01777,5.01937,387000000.0
2008-02-22 15:00:00,5.0192,5.01973,5.01072,5.01575,403000000.0
2008-02-22 15:30:00,5.01679,5.02201,5.01543,5.0211,412000000.0
2008-02-22 16:00:00,5.02273,5.02308,5.01045,5.01615,377000000.0
2008-02-22 16:30:00,5.01669,5.01807,5.01413,5.01658,394000000.0
2008-02-22 17:00:00,5.01727,5.02662,5.01649,5.02536,380000000.0
2008-02-22 17:30:00,5.02492,5.03235,5.02262,5.02757,415000000.0
2008-02-22 18:00:00,5.02719,5.02797,5.01998,5.02296,394000000.0
2008-02-22 18:30:00,5.02391,5.0266,5.01983,5.02334,408000000.0
2008-02-22 19:00:00,5.02328,5.02438,5.01951,5.02428,409000000.0
2008-02-22 19:30:00,5.02428,5.02527,5.01905,5.02349,408000000.0
2008-02-22 20:00:00,5.02363,5.02571,5.02043,5.02123,390000000.0
2008-02-22 20:30:00,5.02188,5.02561,5.02118,5.02407,412000000.0
2008-02-22 21:00:00,5.0245,5.02567,5.0227,5.0235,378000000.0
2008-02-22 21:30:00,5.02371,5.02607,5.02179,5.02248,408000000.0
2008-02-22 22:00:00,5.02307,5.02631,5.02208,5.0247,411000000.0
2008-02-22 22:30:00,5.02422,5.0243,5.01843,5.02098,381000000.0
2008-02-22 23:00:00,5.02013,5.02176,5.01779,5.01893,389000000.0
2008-02-22 23:30:00,5.01837,5.0223,5.01739,5.02207,433000000.0
2008-02-25 02:00:00,5.02021,5.02212,5.01894,5.021,419000000.0
2008-02-25 02:30:00,5.02146,5.02349,5.01985,5.02127,404000000.0
2008-02-25 03:00:00,5.02125,5.02254,5.01982,5.02209,398000000.0
2008-02-25 03:30:00,5.02088,5.02294,5.02065,5.02202,400000000.0
2008-02-25 04:00:00,5.02193,5.02431,5.02055,5.02361,385000000.0
2008-02-25 04:30:00,5.02319,5.02627,5.02295,5.02384,383000000.0
2008-02-25 05:00:00,5.02409,5.02785,5.02343,5.02614,405000000.0
2008-02-25 05:30:00,5.02608,5.02697,5.02421,5.02526,424000000.0
2008-02-25 06:00:00,5.02496,5.02685,5.02375,5.0249,439000000.0
2008-02-25 06:30:00,5.02646,5.02775,5.02464,5.02626,390000000.0
2008-02-25 07:00:00,5.02675,5.0275,5.02362,5.02645,433000000.0
2008-02-25 07:30:00,5.02562,5.029,5.0252,5.02554,367000000.0
2008-02-25 08:00:00,5.02597,5.02698,5.0199,5.0199,375000000.0
2008-02-25 08:30:00,5.02036,5.02309,5.01893,5.02282,403000000.0
2008-02-25 09:00:00,5.02136,5.02747,5.0201,5.02576,409000000.0
2008-02-25 09:30:00,5.02792,5.02877,5.023,5.02718,446000000.0
2008-02-25 10:00:00,5.02508,5.03343,5.0244,5.03146,389000000.0
2008-02-25 10:30:00,5.03111,5.03111,5.02441,5.02611,367000000.0
2008-02-25 11:00:00,5.02447,5.02828,5.02212,5.02471,402000000.0
2008-02-25 11:30:00,5.02481,5.02975,5.02339,5.02633,380000000.0
2008-02-25 12:00:00,5.02754,5.02905,5.02577,5.02807,370000000.0
2008-02-25 12:30:00,5.02791,5.02908,5.02488,5.02552,388000000.0
2008-02-25 13:00:00,5.02677,5.03287,5.0255,5.02929,440000000.0
2008-02-25 13:30:00,5.03022,5.03316,5.02908,5.03091,356000000.0
2008-02-25 14:00:00,5.03184,5.03224,5.0278,5.029,381000000.0
2008-02-25 14:30:00,5.02882,5.03014,5.02642,5.02729,387000000.0
2008-02-25 15:00:00,5.02693,5.02821,5.02046,5.02255,403000000.0
2008-02-25 15:30:00,5.02158,5.02308,5.01778,5.02179,412000000.0
2008-02-25 16:00:00,5.02172,5.02246,5.01616,5.01738,377000000.0
2008-02-25 16:30:00,5.01732,5.02375,5.01639,5.02111,394000000.0
2008-02-25 17:00:00,5.02301,5.03124,5.02211,5.02768,380000000.0
2008-02-25 17:30:00,5.0289,5.02993,5.02013,5.02237,415000000.0
2008-02-25 18:00:00,5.02434,5.02546,5.01966,5.02352,394000000.0
2008-02-25 18:30:00,5.02282,5.02503,5.01928,5.0242,408000000.0
2008-02-25 19:00:00,5.02371,5.0279,5.02269,5.02644,409000000.0
2008-02-25 19:30:00,5.02553,5.02688,5.02086,5.02198,408000000.0
2008-02-25 20:00:00,5.02211,5.02439,5.02087,5.02299,390000000.0
2008-02-25 20:30:00,5.02302,5.026,5.02153,5.02296,412000000.0
2008-02-25 21:00:00,5.02337,5.02614,5.02214,5.02401,378000000.0
2008-02-25 21:30:00,5.02641,5.02704,5.02226,5.02415,408000000.0
2008-02-25 22:00:00,5.02361,5.02466,5.02124,5.02297,411000000.0
2008-02-25 22:30:00,5.02212,5.02357,5.02049,5.02329,381000000.0
2008-02-25 23:00:00,5.02242,5.02337,5.02044,5.02055,389000000.0
2008-02-25 23:30:00,5.02139,5.0227,5.01995,5.02082,433000000.0
2008-02-26 00:00:00,5.02058,5.02281,5.01997,5.02058,386000000.0
2008-02-26 00:30:00,5.02228,5.02241,5.0195,5.02064,394000000.0
2008-02-26 01:00:00,5.02125,5.02244,5.01776,5.01943,380000000.0
2008-02-26 01:30:00,5.01951,5.02137,5.01721,5.01911,407000000.0
2008-02-26 02:00:00,5.02017,5.02159,5.01722,5.0189,419000000.0
2008-02-26 02:30:00,5.01907,5.02343,5.01746,5.02116,404000000.0
2008-02-26 03:00:00,5.02205,5.02438,5.02058,5.0242,398000000.0
2008-02-26 03:30:00,5.02274,5.02495,5.02195,5.02412,400000000.0
2008-02-26 04:00:00,5.02286,5.02488,5.0216,5.02352,385000000.0
2008-02-26 04:30:00,5.02346,5.02443,5.02145,5.02197,383000000.0
2008-02-26 05:00:00,5.02361,5.0238,5.02067,5.0208,405000000.0
2008-02-26 05:30:00,5.02158,5.02272,5.02064,5.02178,424000000.0
2008-02-26 06:00:00,5.0214,5.02253,5.01891,5.0208,439000000.0
2008-02-26 06:30:00,5.02089,5.02301,5.01979,5.02214,390000000.0
2008-02-26 07:00:00,5.02194,5.02422,5.02161,5.02399,433000000.0
2008-02-26 07:30:00,5.02358,5.02761,5.02296,5.0259,367000000.0
2008-02-26 08:00:00,5.02651,5.02778,5.02456,5.02646,375000000.0
2008-02-26 08:30:00,5.02478,5.02783,5.02355,5.0273,403000000.0
2008-02-26 09:00:00,5.02604,5.02746,5.02159,5.02504,409000000.0
2008-02-26 09:30:00,5.02348,5.03832,5.02344,5.03688,446000000.0
2008-02-26 10:00:00,5.03529,5.03923,5.033,5.03556,389000000.0
2008-02-26 10:30:00,5.03535,5.03613,5.02981,5.03219,367000000.0
2008-02-26 11:00:00,5.03251,5.03251,5.01355,5.01585,402000000.0
2008-02-26 11:30:00,5.01553,5.01767,5.01155,5.01521,380000000.0
2008-02-26 12:00:00,5.01536,5.0167,5.00436,5.00577,370000000.0
2008-02-26 12:30:00,5.0072,5.01181,5.00515,5.01169,388000000.0
2008-02-26 13:00:00,5.01033,5.01228,5.00593,5.00956,440000000.0
2008-02-26 13:30:00,5.00922,5.01102,5.00471,5.00537,356000000.0
2008-02-26 14:00:00,5.00683,5.00688,5.0004,5.00149,381000000.0
2008-02-26 14:30:00,5.00071,5.007,5.00027,5.00469,387000000.0
2008-02-26 15:00:00,5.00351,5.00741,5.00117,5.00567,403000000.0
2008-02-26 15:30:00,5.00536,5.01072,5.00144,5.00439,412000000.0
2008-02-26 16:00:00,5.00334,5.00747,5.0015,5.00686,377000000.0
2008-02-26 16:30:00,5.0073,5.01041,5.00298,5.00698,394000000.0
2008-02-26 17:00:00,5.00497,5.00871,4.99996,5.00295,380000000.0
2008-02-26 17:30:00,5.00174,5.00533,5.0008,5.00264,415000000.0
2008-02-26 18:00:00,5.00159,5.00754,5.0014,5.00443,394000000.0
2008-02-26 18:30:00,5.0048,5.00776,5.00099,5.00183,408000000.0
2008-02-26 19:00:00,5.00239,5.00321,4.99241,4.99683,409000000.0
2008-02-26 19:30:00,4.99623,4.99639,4.98845,4.99283,408000000.0
2008-02-26 20:00:00,4.99326,4.99544,4.98291,4.98767,390000000.0
2008-02-26 20:30:00,4.98798,4.98938,4.98136,4.98564,412000000.0
2008-02-26 21:00:00,4.98729,4.98917,4.98176,4.98263,378000000.0
2008-02-26 21:30:00,4.98298,4.98331,4.96896,4.97528,408000000.0
2008-02-26 22:00:00,4.97508,4.97733,4.97027,4.97354,411000000.0
2008-02-26 22:30:00,4.97385,4.97647,4.97097,4.97516,381000000.0
2008-02-26 23:00:00,4.97635,4.97635,4.96839,4.96913,389000000.0
2008-02-26 23:30:00,4.9701,4.97368,4.96805,4.97212,433000000.0
2008-02-27 00:00:00,4.97133,4.97359,4.94801,4.95621,386000000.0
2008-02-27 00:30:00,4.95508,4.96195,4.95447,4.95958,394000000.0
2008-02-27 01:00:00,4.96067,4.96426,4.95752,4.96164,380000000.0
2008-02-27 01:30:00,4.96112,4.96779,4.96014,4.96558,407000000.0
2008-02-27 02:00:00,4.96473,4.96997,4.96369,4.96765,419000000.0
2008-02-27 02:30:00,4.96729,4.96945,4.96382,4.96693,404000000.0
2008-02-27 03:00:00,4.9675,4.96859,4.96471,4.96732,398000000.0
2008-02-27 03:30:00,4.96752,4.96874,4.96541,4.96764,400000000.0
2008-02-27 04:00:00,4.96703,4.97038,4.96622,4.96729,385000000.0
2008-02-27 04:30:00,4.96808,4.96891,4.96435,4.96448,383000000.0
2008-02-27 05:00:00,4.96516,4.96585,4.9586,4.96121,405000000.0
2008-02-27 05:30:00,4.96081,4.96733,4.9606,4.96516,424000000.0
2008-02-27 06:00:00,4.96658,4.97011,4.96473,4.96599,439000000.0
2008-02-27 06:30:00,4.96699,4.96873,4.96367,4.96523,390000000.0
2008-02-27 07:00:00,4.96477,4.96706,4.96434,4.96501,433000000.0
2008-02-27 07:30:00,4.96498,4.96586,4.96236,4.96395,367000000.0
2008-02-27 08:00:00,4.96426,4.96571,4.96008,4.9619,375000000.0
2008-02-27 08:30:00,4.96249,4.96249,4.95482,4.95881,403000000.0
2008-02-27 09:00:00,4.95789,4.95808,4.94715,4.9483,409000000.0
2008-02-27 09:30:00,4.94895,4.9562,4.94537,4.9561,446000000.0
2008-02-27 10:00:00,4.95464,4.95611,4.94905,4.95342,389000000.0
2008-02-27 10:30:00,4.95228,4.95253,4.93958,4.94181,367000000.0
2008-02-27 11:00:00,4.94021,4.94926,4.9346,4.94733,402000000.0
2008-02-27 11:30:00,4.94803,4.94881,4.93619,4.94626,380000000.0
2008-02-27 12:00:00,4.94626,4.94792,4.94184,4.94258,370000000.0
2008-02-27 12:30:00,4.94163,4.95001,4.94029,4.94652,388000000.0
2008-02-27 13:00:00,4.94791,4.9535,4.94726,4.95244,440000000.0
2008-02-27 13:30:00,4.95149,4.95536,4.95012,4.95201,356000000.0
2008-02-27 14:00:00,4.9518,4.9518,4.94373,4.95077,381000000.0
2008-02-27 14:30:00,4.9505,4.95285,4.9461,4.94688,387000000.0
2008-02-27 15:00:00,4.94878,4.95087,4.94592,4.94654,403000000.0
2008-02-27 15:30:00,4.948,4.95593,4.94264,4.95344,412000000.0
2008-02-27 16:00:00,4.95276,4.95506,4.94115,4.94336,377000000.0
2008-02-27 16:30:00,4.94054,4.94425,4.93232,4.93472,394000000.0
2008-02-27 17:00:00,4.93323,4.93986,4.92987,4.93535,380000000.0
2008-02-27 17:30:00,4.93495,4.93623,4.92756,4.93232,415000000.0
2008-02-27 18:00:00,4.92966,4.93344,4.919,4.92099,394000000.0
2008-02-27 18:30:00,4.92257,4.92519,4.91578,4.918,408000000.0
2008-02-27 19:00:00,4.91861,4.92195,4.91748,4.92084,409000000.0
2008-02-27 19:30:00,4.92061,4.92268,4.9185,4.92031,408000000.0
2008-02-27 20:00:00,4.92137,4.92401,4.91763,4.92292,390000000.0
2008-02-27 20:30:00,4.92333,4.92702,4.92216,4.92568,412000000.0
2008-02-27 21:00:00,4.92569,4.93054,4.92468,4.92623,378000000.0
2008-02-27 21:30:00,4.9275,4.92818,4.92284,4.92385,408000000.0
2008-02-27 22:00:00,4.92199,4.92555,4.91994,4.92091,411000000.0
2008-02-27 22:30:00,4.91923,4.92164,4.91601,4.91782,381000000.0
2008-02-27 23:00:00,4.91715,4.92416,4.91682,4.92328,389000000.0
2008-02-27 23:30:00,4.92462,4.92494,4.91986,4.9227,433000000.0
2008-02-28 00:00:00,4.92361,4.92501,4.92164,4.92185,386000000.0
2008-02-28 00:30:00,4.92307,4.92542,4.92214,4.92291,394000000.0
2008-02-28 01:00:00,4.92332,4.92416,4.92037,4.92174,380000000.0
2008-02-28 01:30:00,4.92226,4.92504,4.92008,4.92439,407000000.0
2008-02-28 02:00:00,4.92287,4.92526,4.92174,4.92509,419000000.0
2008-02-28 02:30:00,4.92366,4.92486,4.9218,4.9218,404000000.0
2008-02-28 03:00:00,4.92327,4.92774,4.92124,4.92774,398000000.0
2008-02-28 03:30:00,4.927,4.93027,4.92616,4.92825,400000000.0
2008-02-28 04:00:00,4.92895,4.93171,4.92682,4.92984,385000000.0
2008-02-28 04:30:00,4.93073,4.93179,4.92616,4.92867,383000000.0
2008-02-28 05:00:00,4.9286,4.92965,4.9243,4.92755,405000000.0
2008-02-28 05:30:00,4.92635,4.92824,4.9244,4.92566,424000000.0
2008-02-28 06:00:00,4.92738,4.92779,4.92393,4.92583,439000000.0
2008-02-28 06:30:00,4.92607,4.92736,4.92419,4.92567,390000000.0
2008-02-28 07:00:00,4.9244,4.92813,4.9244,4.9273,433000000.0
2008-02-28 07:30:00,4.92657,4.92831,4.92282,4.9248,367000000.0
2008-02-28 08:00:00,4.92417,4.92806,4.92402,4.92743,375000000.0
2008-02-28 08:30:00,4.92812,4.93436,4.9265,4.92719,403000000.0
2008-02-28 09:00:00,4.92794,4.93362,4.9262,4.93123,409000000.0
2008-02-28 09:30:00,4.9327,4.93485,4.9293,4.93044,446000000.0
2008-02-28 10:00:00,4.93045,4.93317,4.926,4.93224,389000000.0
2008-02-28 10:30:00,4.93259,4.93531,4.92868,4.93123,367000000.0
2008-02-28 11:00:00,4.93114,4.93234,4.92726,4.92914,402000000.0
2008-02-28 11:30:00,4.93008,4.9307,4.92647,4.92862,380000000.0
2008-02-28 12:00:00,4.92796,4.93168,4.9246,4.93098,370000000.0
2008-02-28 12:30:00,4.93013,4.93821,4.92876,4.93039,388000000.0
2008-02-28 13:00:00,4.93249,4.93284,4.92749,4.92949,440000000.0
2008-02-28 13:30:00,4.9297,4.93396,4.9284,4.932,356000000.0
2008-02-28 14:00:00,4.93191,4.93381,4.9295,4.93003,381000000.0
2008-02-28 14:30:00,4.93152,4.9316,4.925,4.9258,387000000.0
2008-02-28 15:00:00,4.9259,4.92648,4.92057,4.92175,403000000.0
2008-02-28 15:30:00,4.92199,4.9257,4.91431,4.92142,412000000.0
2008-02-28 16:00:00,4.92151,4.92482,4.91387,4.9166,377000000.0
2008-02-28 16:30:00,4.91642,4.92194,4.91419,4.91673,394000000.0
2008-02-28 17:00:00,4.9201,4.92095,4.9158,4.91774,380000000.0
2008-02-28 17:30:00,4.91851,4.92015,4.90353,4.90435,415000000.0
2008-02-28 18:00:00,4.90582,4.90741,4.89829,4.90229,394000000.0
2008-02-28 18:30:00,4.90068,4.90636,4.89806,4.90636,408000000.0
2008-02-28 19:00:00,4.90502,4.90646,4.89363,4.89434,409000000.0
2008-02-28 19:30:00,4.89474,4.89936,4.8901,4.89175,408000000.0
2008-02-28 20:00:00,4.89097,4.89272,4.8866,4.88839,390000000.0
2008-02-28 20:30:00,4.88798,4.89318,4.8874,4.89061,412000000.0
2008-02-28 21:00:00,4.89023,4.8963,4.88891,4.89445,378000000.0
2008-02-28 21:30:00,4.89401,4.89558,4.88754,4.89198,408000000.0
2008-02-28 22:00:00,4.89219,4.89404,4.88827,4.89175,411000000.0
2008-02-28 22:30:00,4.89306,4.89359,4.89072,4.89119,381000000.0
2008-02-28 23:00:00,4.89159,4.89364,4.88765,4.89184,389000000.0
2008-02-28 23:30:00,4.89163,4.89964,4.89052,4.89747,433000000.0
2008-02-29 00:00:00,4.89902,4.89938,4.89548,4.89838,386000000.0
2008-02-29 00:30:00,4.89805,4.90223,4.89667,4.89896,394000000.0
2008-02-29 01:00:00,4.89989,4.90196,4.89878,4.90028,380000000.0
2008-02-29 01:30:00,4.89955,4.90373,4.89287,4.89882,407000000.0
2008-02-29 02:00:00,4.89982,4.90467,4.89877,4.89982,419000000.0
2008-02-29 02:30:00,4.90067,4.90779,4.89816,4.90612,404000000.0
2008-02-29 03:00:00,4.90636,4.90751,4.90002,4.90154,398000000.0
2008-02-29 03:30:00,4.90109,4.90746,4.90055,4.9047,400000000.0
2008-02-29 04:00:00,4.90455,4.90695,4.90225,4.90317,385000000.0
2008-02-29 04:30:00,4.9034,4.90538,4.90161,4.90312,383000000.0
2008-02-29 05:00:00,4.90364,4.90621,4.90268,4.90521,405000000.0
2008-02-29 05:30:00,4.90443,4.90599,4.90257,4.9035,424000000.0
2008-02-29 06:00:00,4.90284,4.90408,4.90063,4.90186,439000000.0
2008-02-29 06:30:00,4.90217,4.905,4.89971,4.90399,390000000.0
2008-02-29 07:00:00,4.90221,4.90376,4.9008,4.90316,433000000.0
2008-02-29 07:30:00,4.90306,4.9048,4.90051,4.90206,367000000.0
2008-02-29 08:00:00,4.90217,4.90218,4.89707,4.90066,375000000.0
2008-02-29 08:30:00,4.90255,4.90474,4.89999,4.90251,403000000.0
2008-02-29 09:00:00,4.90347,4.90449,4.89547,4.89757,409000000.0
2008-02-29 09:30:00,4.89602,4.89977,4.88414,4.88627,446000000.0
2008-02-29 10:00:00,4.88572,4.89255,4.88501,4.88839,389000000.0
2008-02-29 10:30:00,4.88918,4.89874,4.88769,4.894,367000000.0
2008-02-29 11:00:00,4.89341,4.89724,4.89024,4.89159,402000000.0
2008-02-29 11:30:00,4.89206,4.89791,4.88904,4.897,380000000.0
2008-02-29 12:00:00,4.89644,4.89896,4.89223,4.89649,370000000.0
2008-02-29 12:30:00,4.89554,4.8975,4.89006,4.89385,388000000.0
2008-02-29 13:00:00,4.89317,4.90704,4.89241,4.89751,440000000.0
2008-02-29 13:30:00,4.89576,4.90102,4.894,4.89925,356000000.0
2008-02-29 14:00:00,4.8993,4.90366,4.89651,4.90279,381000000.0
2008-02-29 14:30:00,4.90355,4.90787,4.89984,4.90299,387000000.0
2008-02-29 15:00:00,4.90616,4.90842,4.90081,4.90227,403000000.0
2008-02-29 15:30:00,4.90221,4.90319,4.89582,4.90147,412000000.0
2008-02-29 16:00:00,4.90059,4.90519,4.8977,4.9002,377000000.0
2008-02-29 16:30:00,4.90205,4.90334,4.89226,4.89933,394000000.0
2008-02-29 17:00:00,4.89869,4.91022,4.8959,4.90398,380000000.0
2008-02-29 17:30:00,4.90353,4.91318,4.90115,4.90306,415000000.0
2008-02-29 18:00:00,4.90488,4.91304,4.89804,4.90016,394000000.0
2008-02-29 18:30:00,4.9002,4.9019,4.89578,4.89893,408000000.0
2008-02-29 19:00:00,4.90053,4.9031,4.897,4.89978,409000000.0
2008-02-29 19:30:00,4.89997,4.90469,4.89849,4.90304,408000000.0
2008-02-29 20:00:00,4.90328,4.90371,4.89753,4.89915,390000000.0
2008-02-29 20:30:00,4.8996,4.90041,4.89554,4.89771,412000000.0
2008-02-29 21:00:00,4.89773,4.89953,4.89496,4.89837,378000000.0
2008-02-29 21:30:00,4.89825,4.89942,4.89595,4.89804,408000000.0
2008-02-29 22:00:00,4.8978,4.89829,4.89493,4.89743,411000000.0
2008-02-29 22:30:00,4.89756,4.90208,4.8951,4.90003,381000000.0
2008-02-29 23:00:00,4.9024,4.90277,4.89935,4.90075,389000000.0
2008-02-29 23:30:00,4.90125,4.902,4.89583,4.90113,433000000.0
2008-03-03 02:00:00,4.8937,4.8988,4.89108,4.89235,407000000.0
2008-03-03 02:30:00,4.89257,4.89419,4.88869,4.88968,380000000.0
2008-03-03 03:00:00,4.89078,4.89964,4.89002,4.89763,394000000.0
2008-03-03 03:30:00,4.898,4.89815,4.89143,4.89487,386000000.0
2008-03-03 04:00:00,4.89443,4.89692,4.89142,4.89315,433000000.0
2008-03-03 04:30:00,4.8935,4.89618,4.89314,4.89542,389000000.0
2008-03-03 05:00:00,4.89503,4.89645,4.89288,4.8938,381000000.0
2008-03-03 05:30:00,4.89389,4.8953,4.89228,4.89276,411000000.0
2008-03-03 06:00:00,4.89301,4.89535,4.89018,4.89182,408000000.0
2008-03-03 06:30:00,4.89192,4.8941,4.88942,4.89239,378000000.0
2008-03-03 07:00:00,4.89392,4.89396,4.88927,4.88959,412000000.0
2008-03-03 07:30:00,4.89003,4.89211,4.88817,4.89149,390000000.0
2008-03-03 08:00:00,4.89222,4.89222,4.88797,4.88898,408000000.0
2008-03-03 08:30:00,4.88875,4.89186,4.8822,4.88622,409000000.0
2008-03-03 09:00:00,4.88811,4.89489,4.88625,4.89215,408000000.0
2008-03-03 09:30:00,4.89103,4.89538,4.88441,4.89521,394000000.0
2008-03-03 10:00:00,4.89436,4.9044,4.89383,4.9044,415000000.0
2008-03-03 10:30:00,4.90438,4.90775,4.89946,4.90314,380000000.0
2008-03-03 11:00:00,4.90229,4.90633,4.90132,4.90475,394000000.0
2008-03-03 11:30:00,4.90459,4.90662,4.89939,4.90318,377000000.0
2008-03-03 12:00:00,4.9045,4.90821,4.9031,4.90595,412000000.0
2008-03-03 12:30:00,4.90454,4.90745,4.90224,4.90365,403000000.0
2008-03-03 13:00:00,4.90389,4.90509,4.89805,4.90352,387000000.0
2008-03-03 13:30:00,4.90361,4.90512,4.89732,4.89744,381000000.0
2008-03-03 14:00:00,4.89803,4.89896,4.89458,4.89587,356000000.0
2008-03-03 14:30:00,4.89599,4.89925,4.89204,4.89523,440000000.0
2008-03-03 15:00:00,4.89528,4.90024,4.89257,4.89708,388000000.0
2008-03-03 15:30:00,4.89647,4.8995,4.89402,4.89415,370000000.0
2008-03-03 16:00:00,4.8943,4.89507,4.87904,4.88233,380000000.0
2008-03-03 16:30:00,4.88203,4.88298,4.87197,4.87234,402000000.0
2008-03-03 17:00:00,4.87489,4.89266,4.87207,4.88943,367000000.0
2008-03-03 17:30:00,4.89004,4.89564,4.88654,4.89476,389000000.0
2008-03-03 18:00:00,4.89554,4.90441,4.892,4.90428,446000000.0
2008-03-03 18:30:00,4.90518,4.90885,4.89637,4.89765,409000000.0
2008-03-03 19:00:00,4.89816,4.90386,4.89648,4.90289,403000000.0
2008-03-03 19:30:00,4.90334,4.90502,4.89999,4.90025,375000000.0
2008-03-03 20:00:00,4.90121,4.90269,4.89832,4.90022,367000000.0
2008-03-03 20:30:00,4.9,4.90341,4.89839,4.90097,433000000.0
2008-03-03 21:00:00,4.89964,4.90274,4.89894,4.90024,390000000.0
2008-03-03 21:30:00,4.90003,4.90109,4.89539,4.89735,439000000.0
2008-03-03 22:00:00,4.89839,4.89928,4.89469,4.89718,424000000.0
2008-03-03 22:30:00,4.89725,4.89844,4.89119,4.89172,405000000.0
2008-03-03 23:00:00,4.89255,4.89413,4.89025,4.89336,383000000.0
2008-03-03 23:30:00,4.89405,4.89471,4.89205,4.89389,385000000.0
2008-03-04 00:00:00,4.89436,4.89829,4.89266,4.89608,400000000.0
2008-03-04 00:30:00,4.89543,4.89764,4.89407,4.89477,398000000.0
2008-03-04 01:00:00,4.89607,4.89788,4.89376,4.89655,404000000.0
2008-03-04 01:30:00,4.8965,4.89971,4.89331,4.89562,419000000.0
2008-03-04 02:00:00,4.89574,4.89762,4.89315,4.89436,407000000.0
2008-03-04 02:30:00,4.89559,4.89718,4.89309,4.89324,380000000.0
2008-03-04 03:00:00,4.89365,4.89657,4.89232,4.89525,394000000.0
2008-03-04 03:30:00,4.89533,4.89792,4.89365,4.8968,386000000.0
2008-03-04 04:00:00,4.89626,4.89925,4.89515,4.89779,433000000.0
2008-03-04 04:30:00,4.89682,4.89856,4.89549,4.8962,389000000.0
2008-03-04 05:00:00,4.89608,4.89751,4.8924,4.8951,381000000.0
2008-03-04 05:30:00,4.89563,4.89863,4.89296,4.89521,411000000.0
2008-03-04 06:00:00,4.89582,4.89735,4.89375,4.8957,408000000.0
2008-03-04 06:30:00,4.89658,4.90134,4.89658,4.9003,378000000.0
2008-03-04 07:00:00,4.90022,4.90114,4.89838,4.89992,412000000.0
2008-03-04 07:30:00,4.90011,4.90116,4.89752,4.90051,390000000.0
2008-03-04 08:00:00,4.89957,4.89999,4.89595,4.89595,408000000.0
2008-03-04 08:30:00,4.89652,4.90272,4.89513,4.90027,409000000.0
2008-03-04 09:00:00,4.89942,4.9043,4.89649,4.90004,408000000.0
2008-03-04 09:30:00,4.90071,4.90389,4.89533,4.90286,394000000.0
2008-03-04 10:00:00,4.90142,4.90341,4.89557,4.898,415000000.0
2008-03-04 10:30:00,4.8978,4.90086,4.8954,4.89958,380000000.0
2008-03-04 11:00:00,4.89926,4.90057,4.89617,4.89721,394000000.0
2008-03-04 11:30:00,4.89827,4.90174,4.89334,4.89773,377000000.0
2008-03-04 12:00:00,4.89741,4.89955,4.89499,4.89891,412000000.0
2008-03-04 12:30:00,4.89709,4.89921,4.88783,4.88787,403000000.0
2008-03-04 13:00:00,4.88927,4.89245,4.88769,4.88892,387000000.0
2008-03-04 13:30:00,4.88907,4.89326,4.88761,4.89074,381000000.0
2008-03-04 14:00:00,4.8906,4.89215,4.88767,4.88767,356000000.0
2008-03-04 14:30:00,4.88892,4.89141,4.88523,4.8899,440000000.0
2008-03-04 15:00:00,4.8895,4.89441,4.88815,4.89372,388000000.0
2008-03-04 15:30:00,4.89323,4.89386,4.88854,4.89251,370000000.0
2008-03-04 16:00:00,4.89267,4.89668,4.88922,4.89286,380000000.0
2008-03-04 16:30:00,4.89129,4.89387,4.88934,4.89219,402000000.0
2008-03-04 17:00:00,4.89103,4.89237,4.87965,4.88256,367000000.0
2008-03-04 17:30:00,4.8822,4.88617,4.87951,4.88089,389000000.0
2008-03-04 18:00:00,4.8813,4.89473,4.8813,4.8895,446000000.0
2008-03-04 18:30:00,4.89176,4.89802,4.88616,4.89418,409000000.0
2008-03-04 19:00:00,4.89164,4.89603,4.88668,4.88872,403000000.0
2008-03-04 19:30:00,4.88953,4.89162,4.88512,4.88695,375000000.0
2008-03-04 20:00:00,4.88749,4.88972,4.88554,4.88894,367000000.0
2008-03-04 20:30:00,4.88864,4.89079,4.88589,4.88983,433000000.0
2008-03-04 21:00:00,4.8907,4.89704,4.8888,4.89173,390000000.0
2008-03-04 21:30:00,4.89208,4.8951,4.88914,4.89299,439000000.0
2008-03-04 22:00:00,4.89207,4.89322,4.88925,4.89141,424000000.0
2008-03-04 22:30:00,4.89219,4.89456,4.89078,4.89151,405000000.0
2008-03-04 23:00:00,4.8908,4.893,4.88899,4.89114,383000000.0
2008-03-04 23:30:00,4.89049,4.89207,4.88795,4.88899,385000000.0
2008-03-05 00:00:00,4.88967,4.89217,4.88867,4.89042,400000000.0
2008-03-05 00:30:00,4.89229,4.89621,4.89143,4.89549,398000000.0
2008-03-05 01:00:00,4.89487,4.89554,4.89035,4.8915,404000000.0
2008-03-05 01:30:00,4.89128,4.89417,4.89037,4.89246,419000000.0
2008-03-05 02:00:00,4.89305,4.8937,4.89004,4.89132,407000000.0
2008-03-05 02:30:00,4.8919,4.89647,4.8905,4.89499,380000000.0
2008-03-05 03:00:00,4.8957,4.89691,4.89414,4.89439,394000000.0
2008-03-05 03:30:00,4.89588,4.89679,4.89389,4.89544,386000000.0
2008-03-05 04:00:00,4.89631,4.89731,4.89475,4.89605,433000000.0
2008-03-05 04:30:00,4.89587,4.8967,4.89429,4.89446,389000000.0
2008-03-05 05:00:00,4.89436,4.89694,4.89335,4.89637,381000000.0
2008-03-05 05:30:00,4.89577,4.8991,4.89465,4.89778,411000000.0
2008-03-05 06:00:00,4.89697,4.89897,4.89646,4.89775,408000000.0
2008-03-05 06:30:00,4.89783,4.8993,4.89533,4.89659,378000000.0
2008-03-05 07:00:00,4.89626,4.89764,4.89308,4.89522,412000000.0
2008-03-05 07:30:00,4.89426,4.8988,4.89345,4.89713,390000000.0
2008-03-05 08:00:00,4.89778,4.90076,4.89593,4.89735,408000000.0
2008-03-05 08:30:00,4.89696,4.8977,4.88857,4.89173,409000000.0
2008-03-05 09:00:00,4.89344,4.90314,4.89266,4.90007,408000000.0
2008-03-05 09:30:00,4.90003,4.90562,4.89789,4.90103,394000000.0
2008-03-05 10:00:00,4.90132,4.91252,4.90057,4.90793,415000000.0
2008-03-05 10:30:00,4.90716,4.91071,4.90242,4.9027,380000000.0
2008-03-05 11:00:00,4.90415,4.90803,4.90227,4.90653,394000000.0
2008-03-05 11:30:00,4.90677,4.90709,4.90074,4.90136,377000000.0
2008-03-05 12:00:00,4.90063,4.90276,4.8962,4.89943,412000000.0
2008-03-05 12:30:00,4.89899,4.90145,4.89634,4.8984,403000000.0
2008-03-05 13:00:00,4.89793,4.90277,4.89747,4.90173,387000000.0
2008-03-05 13:30:00,4.90174,4.90248,4.89626,4.89626,381000000.0
2008-03-05 14:00:00,4.89788,4.89952,4.89557,4.89804,356000000.0
2008-03-05 14:30:00,4.89894,4.89913,4.8951,4.89732,440000000.0
2008-03-05 15:00:00,4.89613,4.89734,4.88874,4.89132,388000000.0
2008-03-05 15:30:00,4.89156,4.89337,4.88085,4.88279,370000000.0
2008-03-05 16:00:00,4.88399,4.88662,4.88119,4.88385,380000000.0
2008-03-05 16:30:00,4.88429,4.88778,4.88088,4.88088,402000000.0
2008-03-05 17:00:00,4.88395,4.89258,4.88205,4.88643,367000000.0
2008-03-05 17:30:00,4.88381,4.88966,4.87152,4.8736,389000000.0
2008-03-05 18:00:00,4.87164,4.87625,4.86261,4.86798,446000000.0
2008-03-05 18:30:00,4.86798,4.87359,4.86276,4.86885,409000000.0
2008-03-05 19:00:00,4.86897,4.87137,4.8645,4.86801,403000000.0
2008-03-05 19:30:00,4.86611,4.86861,4.86482,4.86658,375000000.0
2008-03-05 20:00:00,4.86841,4.86855,4.86476,4.86533,367000000.0
2008-03-05 20:30:00,4.86664,4.87599,4.8651,4.8712,433000000.0
2008-03-05 21:00:00,4.87199,4.87621,4.86997,4.87399,390000000.0
2008-03-05 21:30:00,4.87339,4.87664,4.87192,4.87401,439000000.0
2008-03-05 22:00:00,4.87305,4.87532,4.86991,4.87365,424000000.0
2008-03-05 22:30:00,4.87334,4.8746,4.87131,4.87335,405000000.0
2008-03-05 23:00:00,4.87245,4.87421,4.86884,4.86899,383000000.0
2008-03-05 23:30:00,4.86876,4.87474,4.86876,4.87379,385000000.0
2008-03-06 00:00:00,4.87297,4.87476,4.87107,4.87107,400000000.0
2008-03-06 00:30:00,4.87101,4.87244,4.86775,4.86925,398000000.0
2008-03-06 01:00:00,4.87027,4.87123,4.86777,4.87007,404000000.0
2008-03-06 01:30:00,4.86985,4.873,4.86786,4.86883,419000000.0
2008-03-06 02:00:00,4.86886,4.87027,4.8667,4.8687,407000000.0
2008-03-06 02:30:00,4.86793,4.87001,4.86606,4.86758,380000000.0
2008-03-06 03:00:00,4.86746,4.86934,4.86672,4.86852,394000000.0
2008-03-06 03:30:00,4.8688,4.87023,4.86689,4.86819,386000000.0
2008-03-06 04:00:00,4.86838,4.86959,4.86646,4.86858,433000000.0
2008-03-06 04:30:00,4.86943,4.87152,4.86757,4.86984,389000000.0
2008-03-06 05:00:00,4.87089,4.87154,4.86796,4.8687,381000000.0
2008-03-06 05:30:00,4.87012,4.87153,4.86845,4.87019,411000000.0
2008-03-06 06:00:00,4.87101,4.87168,4.8687,4.86964,408000000.0
2008-03-06 06:30:00,4.86942,4.87074,4.8683,4.86946,378000000.0
2008-03-06 07:00:00,4.86978,4.87022,4.86636,4.86787,412000000.0
2008-03-06 07:30:00,4.86709,4.8676,4.86273,4.86376,390000000.0
2008-03-06 08:00:00,4.86392,4.86554,4.86045,4.86337,408000000.0
2008-03-06 08:30:00,4.86429,4.86655,4.85939,4.86319,409000000.0
2008-03-06 09:00:00,4.86363,4.86944,4.86186,4.86815,408000000.0
2008-03-06 09:30:00,4.86636,4.86878,4.86204,4.86545,394000000.0
2008-03-06 10:00:00,4.86442,4.8665,4.8536,4.85561,415000000.0
2008-03-06 10:30:00,4.85725,4.85732,4.84745,4.84912,380000000.0
2008-03-06 11:00:00,4.84844,4.85397,4.84743,4.85397,394000000.0
2008-03-06 11:30:00,4.85262,4.85543,4.85075,4.85354,377000000.0
2008-03-06 12:00:00,4.85219,4.85485,4.84713,4.85387,412000000.0
2008-03-06 12:30:00,4.85329,4.8579,4.85091,4.85738,403000000.0
2008-03-06 13:00:00,4.8553,4.85797,4.85265,4.85451,387000000.0
2008-03-06 13:30:00,4.85498,4.85733,4.85281,4.85733,381000000.0
2008-03-06 14:00:00,4.8561,4.85768,4.85141,4.85627,356000000.0
2008-03-06 14:30:00,4.85706,4.85706,4.85143,4.85543,440000000.0
2008-03-06 15:00:00,4.85748,4.86098,4.85436,4.86098,388000000.0
2008-03-06 15:30:00,4.86174,4.86542,4.84409,4.84537,370000000.0
2008-03-06 16:00:00,4.84702,4.85822,4.83897,4.84642,380000000.0
2008-03-06 16:30:00,4.846,4.85128,4.84204,4.84302,402000000.0
2008-03-06 17:00:00,4.84623,4.84966,4.84072,4.84471,367000000.0
2008-03-06 17:30:00,4.84617,4.84915,4.84133,4.84632,389000000.0
2008-03-06 18:00:00,4.84445,4.85069,4.83993,4.84236,446000000.0
2008-03-06 18:30:00,4.84341,4.8475,4.84103,4.84505,409000000.0
2008-03-06 19:00:00,4.84571,4.84822,4.84299,4.84436,403000000.0
2008-03-06 19:30:00,4.84483,4.84707,4.83957,4.84308,375000000.0
2008-03-06 20:00:00,4.84108,4.8467,4.83922,4.84161,367000000.0
2008-03-06 20:30:00,4.84095,4.84372,4.83782,4.8405,433000000.0
2008-03-06 21:00:00,4.84076,4.84381,4.83869,4.84381,390000000.0
2008-03-06 21:30:00,4.84304,4.84532,4.84023,4.84259,439000000.0
2008-03-06 22:00:00,4.84218,4.84494,4.83779,4.83947,424000000.0
2008-03-06 22:30:00,4.83903,4.84142,4.83649,4.83882,405000000.0
2008-03-06 23:00:00,4.83743,4.83879,4.83249,4.83415,383000000.0
2008-03-06 23:30:00,4.83345,4.83818,4.83211,4.8363,385000000.0
2008-03-07 00:00:00,4.83674,4.83874,4.83538,4.83684,400000000.0
2008-03-07 00:30:00,4.83592,4.83748,4.83192,4.83483,398000000.0
2008-03-07 01:00:00,4.83316,4.83678,4.83205,4.83515,404000000.0
2008-03-07 01:30:00,4.83537,4.83851,4.83363,4.83512,419000000.0
2008-03-07 02:00:00,4.83617,4.84012,4.8352,4.83766,407000000.0
2008-03-07 02:30:00,4.83919,4.84046,4.83681,4.83855,380000000.0
2008-03-07 03:00:00,4.84062,4.84095,4.83632,4.83751,394000000.0
2008-03-07 03:30:00,4.83906,4.83945,4.83627,4.83847,386000000.0
2008-03-07 04:00:00,4.83769,4.84001,4.83728,4.83865,433000000.0
2008-03-07 04:30:00,4.83845,4.84052,4.83724,4.83936,389000000.0
2008-03-07 05:00:00,4.83948,4.84073,4.83744,4.83894,381000000.0
2008-03-07 05:30:00,4.83843,4.84074,4.83639,4.83791,411000000.0
2008-03-07 06:00:00,4.8382,4.8382,4.83522,4.83608,408000000.0
2008-03-07 06:30:00,4.83616,4.83912,4.83508,4.83706,378000000.0
2008-03-07 07:00:00,4.83748,4.83774,4.83115,4.83359,412000000.0
2008-03-07 07:30:00,4.83389,4.83612,4.83036,4.83097,390000000.0
2008-03-07 08:00:00,4.83128,4.83433,4.82889,4.83289,408000000.0
2008-03-07 08:30:00,4.8327,4.83339,4.82093,4.8234,409000000.0
2008-03-07 09:00:00,4.82489,4.83198,4.8239,4.83045,408000000.0
2008-03-07 09:30:00,4.83015,4.83586,4.82839,4.83484,394000000.0
2008-03-07 10:00:00,4.83642,4.84091,4.8335,4.83812,415000000.0
2008-03-07 10:30:00,4.83733,4.83775,4.8324,4.83352,380000000.0
2008-03-07 11:00:00,4.8326,4.8355,4.82822,4.82954,394000000.0
2008-03-07 11:30:00,4.83003,4.8346,4.82961,4.83437,377000000.0
2008-03-07 12:00:00,4.83283,4.8353,4.83224,4.83301,412000000.0
2008-03-07 12:30:00,4.83335,4.83385,4.82736,4.82937,403000000.0
2008-03-07 13:00:00,4.82946,4.83134,4.82695,4.8309,387000000.0
2008-03-07 13:30:00,4.83077,4.83252,4.82603,4.82942,381000000.0
2008-03-07 14:00:00,4.8285,4.83154,4.8256,4.82752,356000000.0
2008-03-07 14:30:00,4.827,4.83394,4.82685,4.83179,440000000.0
2008-03-07 15:00:00,4.83249,4.83605,4.82298,4.82393,388000000.0
2008-03-07 15:30:00,4.82546,4.83649,4.81605,4.82992,370000000.0
2008-03-07 16:00:00,4.83083,4.84378,4.82433,4.83991,380000000.0
2008-03-07 16:30:00,4.83861,4.85668,4.83861,4.85575,402000000.0
2008-03-07 17:00:00,4.85562,4.85755,4.84575,4.85135,367000000.0
2008-03-07 17:30:00,4.85107,4.86131,4.84736,4.84844,389000000.0
2008-03-07 18:00:00,4.84783,4.84975,4.8435,4.84593,446000000.0
2008-03-07 18:30:00,4.84497,4.85844,4.84463,4.85581,409000000.0
2008-03-07 19:00:00,4.85566,4.85691,4.85153,4.85456,403000000.0
2008-03-07 19:30:00,4.85432,4.85615,4.85134,4.85251,375000000.0
2008-03-07 20:00:00,4.85142,4.85824,4.85013,4.85523,367000000.0
2008-03-07 20:30:00,4.85522,4.85646,4.8538,4.85567,433000000.0
2008-03-07 21:00:00,4.85538,4.85623,4.84813,4.85009,390000000.0
2008-03-07 21:30:00,4.84997,4.85144,4.84658,4.85025,439000000.0
2008-03-07 22:00:00,4.85078,4.85209,4.84841,4.85109,424000000.0
2008-03-07 22:30:00,4.85032,4.85162,4.84837,4.85084,405000000.0
2008-03-07 23:00:00,4.85104,4.8512,4.84734,4.84804,383000000.0
2008-03-07 23:30:00,4.84733,4.84845,4.8453,4.84785,385000000.0
2008-03-10 02:00:00,4.83713,4.84106,4.836,4.83821,407000000.0
2008-03-10 02:30:00,4.83718,4.84232,4.83718,4.8388,380000000.0
2008-03-10 03:00:00,4.83861,4.84071,4.83785,4.83818,394000000.0
2008-03-10 03:30:00,4.83871,4.84206,4.83822,4.83965,386000000.0
2008-03-10 04:00:00,4.83871,4.84045,4.83753,4.83803,433000000.0
2008-03-10 04:30:00,4.83698,4.84053,4.83698,4.83836,389000000.0
2008-03-10 05:00:00,4.83908,4.84043,4.83738,4.83805,381000000.0
2008-03-10 05:30:00,4.83825,4.84004,4.83775,4.83811,411000000.0
2008-03-10 06:00:00,4.83886,4.84159,4.83793,4.83835,408000000.0
2008-03-10 06:30:00,4.83846,4.84052,4.83819,4.839,378000000.0
2008-03-10 07:00:00,4.83974,4.8409,4.83686,4.83736,412000000.0
2008-03-10 07:30:00,4.83861,4.84417,4.83761,4.84309,390000000.0
2008-03-10 08:00:00,4.84291,4.84328,4.84051,4.84152,408000000.0
2008-03-10 08:30:00,4.84084,4.84857,4.83725,4.83783,409000000.0
2008-03-10 09:00:00,4.83615,4.83949,4.83352,4.83381,408000000.0
2008-03-10 09:30:00,4.83378,4.84207,4.83378,4.83908,394000000.0
2008-03-10 10:00:00,4.83917,4.84442,4.83806,4.84364,415000000.0
2008-03-10 10:30:00,4.84581,4.84775,4.84102,4.84338,380000000.0
2008-03-10 11:00:00,4.84263,4.84468,4.83894,4.84213,394000000.0
2008-03-10 11:30:00,4.84129,4.84367,4.8395,4.84243,377000000.0
2008-03-10 12:00:00,4.84222,4.8448,4.84097,4.8442,412000000.0
2008-03-10 12:30:00,4.8442,4.84886,4.84288,4.84791,403000000.0
2008-03-10 13:00:00,4.84764,4.85063,4.84565,4.84767,387000000.0
2008-03-10 13:30:00,4.84687,4.85482,4.84534,4.84991,381000000.0
2008-03-10 14:00:00,4.84932,4.85117,4.84559,4.84872,356000000.0
2008-03-10 14:30:00,4.85079,4.86377,4.85079,4.85272,440000000.0
2008-03-10 15:00:00,4.85258,4.85762,4.85154,4.85716,388000000.0
2008-03-10 15:30:00,4.85704,4.85872,4.85374,4.85546,370000000.0
2008-03-10 16:00:00,4.85598,4.85598,4.84774,4.85227,380000000.0
2008-03-10 16:30:00,4.85332,4.85366,4.84823,4.85098,402000000.0
2008-03-10 17:00:00,4.84982,4.85047,4.84398,4.84532,367000000.0
2008-03-10 17:30:00,4.84461,4.8483,4.84351,4.84706,389000000.0
2008-03-10 18:00:00,4.84571,4.8569,4.84363,4.85658,446000000.0
2008-03-10 18:30:00,4.85673,4.85762,4.84924,4.85359,409000000.0
2008-03-10 19:00:00,4.85498,4.85807,4.85363,4.85606,403000000.0
2008-03-10 19:30:00,4.8555,4.85731,4.85257,4.85498,375000000.0
2008-03-10 20:00:00,4.85538,4.85757,4.85137,4.85284,367000000.0
2008-03-10 20:30:00,4.854,4.85429,4.85042,4.85218,433000000.0
2008-03-10 21:00:00,4.85176,4.85461,4.85079,4.85251,390000000.0
2008-03-10 21:30:00,4.85316,4.85401,4.85007,4.85072,439000000.0
2008-03-10 22:00:00,4.85247,4.85503,4.85104,4.85315,424000000.0
2008-03-10 22:30:00,4.85409,4.85502,4.85235,4.85369,405000000.0
2008-03-10 23:00:00,4.85477,4.85573,4.85228,4.85453,383000000.0
2008-03-10 23:30:00,4.85552,4.85552,4.85026,4.85179,385000000.0
2008-03-11 00:00:00,4.85233,4.85376,4.85084,4.8533,400000000.0
2008-03-11 00:30:00,4.85209,4.85351,4.84554,4.84554,398000000.0
2008-03-11 01:00:00,4.84641,4.84986,4.84528,4.84883,404000000.0
2008-03-11 01:30:00,4.84822,4.85639,4.84782,4.85519,419000000.0
2008-03-11 02:00:00,4.85515,4.85681,4.85229,4.85363,407000000.0
2008-03-11 02:30:00,4.85357,4.8556,4.85196,4.85452,380000000.0
2008-03-11 03:00:00,4.85406,4.8546,4.84937,4.85116,394000000.0
2008-03-11 03:30:00,4.85151,4.85328,4.84965,4.85204,386000000.0
2008-03-11 04:00:00,4.85186,4.85249,4.84677,4.84726,433000000.0
2008-03-11 04:30:00,4.84777,4.84951,4.84652,4.84835,389000000.0
2008-03-11 05:00:00,4.84932,4.85163,4.84691,4.84802,381000000.0
2008-03-11 05:30:00,4.84824,4.84997,4.84624,4.84774,411000000.0
2008-03-11 06:00:00,4.84767,4.84907,4.84597,4.84732,408000000.0
2008-03-11 06:30:00,4.84809,4.84828,4.84586,4.84631,378000000.0
2008-03-11 07:00:00,4.84654,4.85207,4.84554,4.84707,412000000.0
2008-03-11 07:30:00,4.84803,4.84952,4.8463,4.8481,390000000.0
2008-03-11 08:00:00,4.84759,4.85512,4.84704,4.85301,408000000.0
2008-03-11 08:30:00,4.85324,4.85464,4.85052,4.85368,409000000.0
2008-03-11 09:00:00,4.85298,4.8535,4.8482,4.84849,408000000.0
2008-03-11 09:30:00,4.84923,4.85109,4.8455,4.84959,394000000.0
2008-03-11 10:00:00,4.8499,4.85104,4.84548,4.84721,415000000.0
2008-03-11 10:30:00,4.84734,4.84848,4.843,4.84376,380000000.0
2008-03-11 11:00:00,4.84408,4.84532,4.8326,4.83576,394000000.0
2008-03-11 11:30:00,4.83688,4.83796,4.83077,4.83609,377000000.0
2008-03-11 12:00:00,4.83372,4.83489,4.81639,4.82083,412000000.0
2008-03-11 12:30:00,4.82024,4.82024,4.80551,4.81035,403000000.0
2008-03-11 13:00:00,4.81138,4.81489,4.80977,4.81316,387000000.0
2008-03-11 13:30:00,4.8137,4.81515,4.80912,4.81157,381000000.0
2008-03-11 14:00:00,4.81006,4.81866,4.81006,4.81659,356000000.0
2008-03-11 14:30:00,4.81774,4.85649,4.81467,4.85021,440000000.0
2008-03-11 15:00:00,4.84912,4.85,4.83685,4.83975,388000000.0
2008-03-11 15:30:00,4.83877,4.84889,4.8376,4.84669,370000000.0
2008-03-11 16:00:00,4.84615,4.86735,4.84484,4.86259,380000000.0
2008-03-11 16:30:00,4.86353,4.87226,4.85753,4.87044,402000000.0
2008-03-11 17:00:00,4.87179,4.87179,4.8599,4.86531,367000000.0
2008-03-11 17:30:00,4.86511,4.86798,4.85327,4.85791,389000000.0
2008-03-11 18:00:00,4.85851,4.85876,4.85143,4.85371,446000000.0
2008-03-11 18:30:00,4.85335,4.85532,4.84971,4.85424,409000000.0
2008-03-11 19:00:00,4.85496,4.85728,4.85319,4.85572,403000000.0
2008-03-11 19:30:00,4.85618,4.85916,4.8545,4.85533,375000000.0
2008-03-11 20:00:00,4.85746,4.86268,4.85558,4.85787,367000000.0
2008-03-11 20:30:00,4.85774,4.86448,4.85716,4.86027,433000000.0
2008-03-11 21:00:00,4.8615,4.86387,4.85862,4.85939,390000000.0
2008-03-11 21:30:00,4.85975,4.86174,4.85764,4.8615,439000000.0
2008-03-11 22:00:00,4.86127,4.86299,4.85778,4.85881,424000000.0
2008-03-11 22:30:00,4.85835,4.85901,4.85338,4.85454,405000000.0
2008-03-11 23:00:00,4.85523,4.85668,4.85325,4.855,383000000.0
2008-03-11 23:30:00,4.85605,4.85615,4.85255,4.85396,385000000.0
2008-03-12 00:00:00,4.85408,4.85515,4.85206,4.85412,400000000.0
2008-03-12 00:30:00,4.85287,4.85432,4.85104,4.85302,398000000.0
2008-03-12 01:00:00,4.85275,4.85491,4.85145,4.85368,404000000.0
2008-03-12 01:30:00,4.85328,4.8558,4.85159,4.85433,419000000.0
2008-03-12 02:00:00,4.8535,4.85457,4.85049,4.85177,407000000.0
2008-03-12 02:30:00,4.85107,4.8529,4.84872,4.84981,380000000.0
2008-03-12 03:00:00,4.84926,4.85248,4.8488,4.8506,394000000.0
2008-03-12 03:30:00,4.85086,4.85129,4.84724,4.84779,386000000.0
2008-03-12 04:00:00,4.84923,4.84947,4.84611,4.84704,433000000.0
2008-03-12 04:30:00,4.84667,4.85021,4.84632,4.84927,389000000.0
2008-03-12 05:00:00,4.84883,4.8506,4.84775,4.84962,381000000.0
2008-03-12 05:30:00,4.84909,4.84958,4.84621,4.84696,411000000.0
2008-03-12 06:00:00,4.84701,4.8489,4.84546,4.84673,408000000.0
2008-03-12 06:30:00,4.84663,4.84758,4.83815,4.84115,378000000.0
2008-03-12 07:00:00,4.84256,4.84465,4.84022,4.84307,412000000.0
2008-03-12 07:30:00,4.84338,4.84757,4.84307,4.84664,390000000.0
2008-03-12 08:00:00,4.84556,4.84725,4.84204,4.84495,408000000.0
2008-03-12 08:30:00,4.84501,4.84986,4.84337,4.84881,409000000.0
2008-03-12 09:00:00,4.84894,4.84914,4.84149,4.84384,408000000.0
2008-03-12 09:30:00,4.84278,4.84579,4.83814,4.84327,394000000.0
2008-03-12 10:00:00,4.84186,4.84614,4.84083,4.84367,415000000.0
2008-03-12 10:30:00,4.84478,4.84991,4.84296,4.84466,380000000.0
2008-03-12 11:00:00,4.84516,4.84593,4.84064,4.84319,394000000.0
2008-03-12 11:30:00,4.84385,4.84453,4.83371,4.83411,377000000.0
2008-03-12 12:00:00,4.83478,4.83478,4.81023,4.81284,412000000.0
2008-03-12 12:30:00,4.81466,4.82338,4.8127,4.823,403000000.0
2008-03-12 13:00:00,4.82328,4.82335,4.81433,4.81748,387000000.0
2008-03-12 13:30:00,4.81752,4.81803,4.81219,4.81628,381000000.0
2008-03-12 14:00:00,4.81658,4.81676,4.80625,4.8136,356000000.0
2008-03-12 14:30:00,4.81384,4.81569,4.80733,4.81072,440000000.0
2008-03-12 15:00:00,4.81047,4.81307,4.80758,4.81182,388000000.0
2008-03-12 15:30:00,4.81116,4.8225,4.80525,4.80868,370000000.0
2008-03-12 16:00:00,4.80948,4.81046,4.8022,4.80924,380000000.0
2008-03-12 16:30:00,4.8093,4.81593,4.80879,4.81397,402000000.0
2008-03-12 17:00:00,4.81527,4.81699,4.80667,4.80841,367000000.0
2008-03-12 17:30:00,4.80886,4.81253,4.79963,4.80664,389000000.0
2008-03-12 18:00:00,4.80739,4.80907,4.8022,4.80395,446000000.0
2008-03-12 18:30:00,4.80325,4.80952,4.80157,4.80948,409000000.0
2008-03-12 19:00:00,4.80867,4.8109,4.80061,4.80384,403000000.0
2008-03-12 19:30:00,4.80392,4.80602,4.7977,4.79947,375000000.0
2008-03-12 20:00:00,4.79978,4.80066,4.79574,4.79741,367000000.0
2008-03-12 20:30:00,4.79752,4.80033,4.79672,4.7981,433000000.0
2008-03-12 21:00:00,4.79833,4.7991,4.78643,4.78899,390000000.0
2008-03-12 21:30:00,4.78888,4.79807,4.78595,4.78877,439000000.0
2008-03-12 22:00:00,4.78616,4.78919,4.7825,4.78915,424000000.0
2008-03-12 22:30:00,4.78912,4.79223,4.78749,4.78871,405000000.0
2008-03-12 23:00:00,4.78798,4.78998,4.78572,4.78784,383000000.0
2008-03-12 23:30:00,4.78894,4.79043,4.78154,4.78279,385000000.0
2008-03-13 00:00:00,4.78437,4.79314,4.78309,4.79299,400000000.0
2008-03-13 00:30:00,4.79197,4.79573,4.78991,4.79447,398000000.0
2008-03-13 01:00:00,4.7948,4.79596,4.79225,4.79285,404000000.0
2008-03-13 01:30:00,4.79318,4.79623,4.78998,4.79189,419000000.0
2008-03-13 02:00:00,4.79197,4.79625,4.79039,4.7953,407000000.0
2008-03-13 02:30:00,4.79563,4.79777,4.79139,4.7954,380000000.0
2008-03-13 03:00:00,4.79666,4.79801,4.7897,4.79281,394000000.0
2008-03-13 03:30:00,4.79225,4.79287,4.78658,4.79145,386000000.0
2008-03-13 04:00:00,4.79281,4.79281,4.78774,4.79039,433000000.0
2008-03-13 04:30:00,4.7899,4.7913,4.78632,4.78798,389000000.0
2008-03-13 05:00:00,4.78798,4.78918,4.77711,4.77735,381000000.0
2008-03-13 05:30:00,4.7786,4.78874,4.77693,4.7838,411000000.0
2008-03-13 06:00:00,4.78488,4.7879,4.78278,4.78786,408000000.0
2008-03-13 06:30:00,4.78764,4.78804,4.78004,4.78182,378000000.0
2008-03-13 07:00:00,4.78218,4.78797,4.78047,4.78651,412000000.0
2008-03-13 07:30:00,4.78636,4.78684,4.7829,4.78573,390000000.0
2008-03-13 08:00:00,4.7859,4.78932,4.78179,4.78865,408000000.0
2008-03-13 08:30:00,4.78746,4.79039,4.7801,4.79028,409000000.0
2008-03-13 09:00:00,4.79104,4.79246,4.781,4.78136,408000000.0
2008-03-13 09:30:00,4.78198,4.78484,4.77586,4.78292,394000000.0
2008-03-13 10:00:00,4.78497,4.7891,4.77771,4.78122,415000000.0
2008-03-13 10:30:00,4.78034,4.78337,4.77585,4.78015,380000000.0
2008-03-13 11:00:00,4.77994,4.77994,4.76738,4.7754,394000000.0
2008-03-13 11:30:00,4.77568,4.78123,4.77479,4.77841,377000000.0
2008-03-13 12:00:00,4.77852,4.78228,4.77455,4.78091,412000000.0
2008-03-13 12:30:00,4.78086,4.781,4.76923,4.77406,403000000.0
2008-03-13 13:00:00,4.77386,4.77874,4.77105,4.77681,387000000.0
2008-03-13 13:30:00,4.7779,4.78018,4.77458,4.78018,381000000.0
2008-03-13 14:00:00,4.77878,4.78228,4.77573,4.77723,356000000.0
2008-03-13 14:30:00,4.77723,4.7889,4.77216,4.78358,440000000.0
2008-03-13 15:00:00,4.78316,4.78442,4.77549,4.77846,388000000.0
2008-03-13 15:30:00,4.77728,4.77911,4.76903,4.77306,370000000.0
2008-03-13 16:00:00,4.77333,4.78039,4.77331,4.77659,380000000.0
2008-03-13 16:30:00,4.77531,4.77915,4.77348,4.77669,402000000.0
2008-03-13 17:00:00,4.77797,4.78478,4.77568,4.78128,367000000.0
2008-03-13 17:30:00,4.78187,4.78543,4.77805,4.78108,389000000.0
2008-03-13 18:00:00,4.77824,4.78616,4.77777,4.7812,446000000.0
2008-03-13 18:30:00,4.77992,4.78243,4.77291,4.77566,409000000.0
2008-03-13 19:00:00,4.77646,4.78468,4.77589,4.78395,403000000.0
2008-03-13 19:30:00,4.78436,4.78479,4.77933,4.78234,375000000.0
2008-03-13 20:00:00,4.78229,4.78509,4.78001,4.78339,367000000.0
2008-03-13 20:30:00,4.78482,4.78595,4.77584,4.77841,433000000.0
2008-03-13 21:00:00,4.77912,4.78322,4.77623,4.77837,390000000.0
2008-03-13 21:30:00,4.77818,4.77925,4.76901,4.77048,439000000.0
2008-03-13 22:00:00,4.77011,4.77198,4.76611,4.76711,424000000.0
2008-03-13 22:30:00,4.76776,4.76824,4.7602,4.76308,405000000.0
2008-03-13 23:00:00,4.76211,4.76417,4.75997,4.76107,383000000.0
2008-03-13 23:30:00,4.76052,4.76737,4.76052,4.76599,385000000.0
2008-03-14 00:00:00,4.76447,4.76909,4.76447,4.76837,400000000.0
2008-03-14 00:30:00,4.76843,4.77077,4.76584,4.77048,398000000.0
2008-03-14 01:00:00,4.76987,4.77408,4.76775,4.7695,404000000.0
2008-03-14 01:30:00,4.77027,4.77106,4.76554,4.76769,419000000.0
2008-03-14 02:00:00,4.76676,4.77214,4.76636,4.77037,407000000.0
2008-03-14 02:30:00,4.77178,4.77656,4.77028,4.77603,380000000.0
2008-03-14 03:00:00,4.77608,4.77789,4.77463,4.77516,394000000.0
2008-03-14 03:30:00,4.77608,4.77626,4.77182,4.77291,386000000.0
2008-03-14 04:00:00,4.77332,4.77509,4.76931,4.77269,433000000.0
2008-03-14 04:30:00,4.77204,4.7744,4.76941,4.77297,389000000.0
2008-03-14 05:00:00,4.7728,4.77372,4.77034,4.77259,381000000.0
2008-03-14 05:30:00,4.77234,4.77565,4.77145,4.77372,411000000.0
2008-03-14 06:00:00,4.77284,4.77497,4.76658,4.76828,408000000.0
2008-03-14 06:30:00,4.76918,4.77075,4.76203,4.76316,378000000.0
2008-03-14 07:00:00,4.76267,4.76591,4.76,4.76175,412000000.0
2008-03-14 07:30:00,4.76253,4.76522,4.75864,4.76448,390000000.0
2008-03-14 08:00:00,4.76411,4.77033,4.76364,4.76556,408000000.0
2008-03-14 08:30:00,4.76559,4.77332,4.76462,4.77089,409000000.0
2008-03-14 09:00:00,4.77004,4.77193,4.76596,4.77045,408000000.0
2008-03-14 09:30:00,4.77064,4.77677,4.76811,4.77677,394000000.0
2008-03-14 10:00:00,4.77775,4.78306,4.77474,4.77941,415000000.0
2008-03-14 10:30:00,4.77989,4.78714,4.7783,4.78628,380000000.0
2008-03-14 11:00:00,4.78615,4.78632,4.77578,4.77876,394000000.0
2008-03-14 11:30:00,4.77875,4.78306,4.77748,4.78192,377000000.0
2008-03-14 12:00:00,4.78191,4.79172,4.77746,4.78994,412000000.0
2008-03-14 12:30:00,4.7896,4.79041,4.78403,4.78669,403000000.0
2008-03-14 13:00:00,4.78559,4.79467,4.78476,4.79211,387000000.0
2008-03-14 13:30:00,4.79247,4.79336,4.78623,4.78839,381000000.0
2008-03-14 14:00:00,4.78862,4.78882,4.7801,4.78111,356000000.0
2008-03-14 14:30:00,4.77959,4.79332,4.77663,4.78659,440000000.0
2008-03-14 15:00:00,4.78609,4.78975,4.78183,4.78518,388000000.0
2008-03-14 15:30:00,4.78482,4.78513,4.75987,4.76015,370000000.0
2008-03-14 16:00:00,4.75905,4.76553,4.74716,4.76263,380000000.0
2008-03-14 16:30:00,4.76261,4.76311,4.75449,4.76297,402000000.0
2008-03-14 17:00:00,4.76196,4.76945,4.75929,4.76548,367000000.0
2008-03-14 17:30:00,4.76597,4.7741,4.76239,4.77297,389000000.0
2008-03-14 18:00:00,4.77308,4.77397,4.76554,4.76855,446000000.0
2008-03-14 18:30:00,4.76725,4.7709,4.76169,4.76939,409000000.0
2008-03-14 19:00:00,4.76978,4.77284,4.76351,4.7645,403000000.0
2008-03-14 19:30:00,4.76294,4.76399,4.75545,4.76023,375000000.0
2008-03-14 20:00:00,4.7614,4.7634,4.75317,4.76291,367000000.0
2008-03-14 20:30:00,4.76291,4.76476,4.75366,4.75394,433000000.0
2008-03-14 21:00:00,4.75359,4.76078,4.75097,4.76044,390000000.0
2008-03-14 21:30:00,4.76008,4.76107,4.75188,4.75281,439000000.0
2008-03-14 22:00:00,4.75307,4.75527,4.75172,4.75263,424000000.0
2008-03-14 22:30:00,4.75356,4.75725,4.75117,4.75202,405000000.0
2008-03-17 02:00:00,4.72783,4.72925,4.71206,4.71318,419000000.0
2008-03-17 02:30:00,4.71217,4.72105,4.7106,4.71586,404000000.0
2008-03-17 03:00:00,4.71656,4.72006,4.70144,4.70287,398000000.0
2008-03-17 03:30:00,4.70284,4.7089,4.70033,4.70835,400000000.0
2008-03-17 04:00:00,4.70704,4.70941,4.68228,4.68333,385000000.0
2008-03-17 04:30:00,4.68511,4.69659,4.68308,4.69366,383000000.0
2008-03-17 05:00:00,4.69433,4.69813,4.69036,4.6939,405000000.0
2008-03-17 05:30:00,4.69331,4.70009,4.68878,4.70009,424000000.0
2008-03-17 06:00:00,4.69973,4.70523,4.69737,4.69852,439000000.0
2008-03-17 06:30:00,4.69884,4.70439,4.69765,4.70098,390000000.0
2008-03-17 07:00:00,4.70165,4.70657,4.69962,4.70044,433000000.0
2008-03-17 07:30:00,4.69984,4.70132,4.69574,4.69848,367000000.0
2008-03-17 08:00:00,4.69841,4.70983,4.69765,4.70833,375000000.0
2008-03-17 08:30:00,4.70857,4.71369,4.70646,4.71274,403000000.0
2008-03-17 09:00:00,4.71314,4.72152,4.70569,4.71999,409000000.0
2008-03-17 09:30:00,4.72028,4.728,4.71662,4.72515,446000000.0
2008-03-17 10:00:00,4.72402,4.72601,4.70937,4.72077,389000000.0
2008-03-17 10:30:00,4.72044,4.72259,4.7148,4.71749,367000000.0
2008-03-17 11:00:00,4.71674,4.71969,4.71204,4.7152,402000000.0
2008-03-17 11:30:00,4.71653,4.72364,4.71451,4.72009,380000000.0
2008-03-17 12:00:00,4.72116,4.73603,4.71891,4.72827,370000000.0
2008-03-17 12:30:00,4.72706,4.72804,4.7216,4.7216,388000000.0
2008-03-17 13:00:00,4.72314,4.72513,4.71994,4.72444,440000000.0
2008-03-17 13:30:00,4.72201,4.72325,4.7103,4.71964,356000000.0
2008-03-17 14:00:00,4.72064,4.7262,4.71841,4.72065,381000000.0
2008-03-17 14:30:00,4.72102,4.73681,4.71967,4.72852,387000000.0
2008-03-17 15:00:00,4.72771,4.73698,4.72355,4.73483,403000000.0
2008-03-17 15:30:00,4.73691,4.74844,4.7343,4.73908,412000000.0
2008-03-17 16:00:00,4.73738,4.73874,4.72679,4.73138,377000000.0
2008-03-17 16:30:00,4.7329,4.73327,4.72412,4.72612,394000000.0
2008-03-17 17:00:00,4.72622,4.72955,4.71754,4.71857,380000000.0
2008-03-17 17:30:00,4.71769,4.73815,4.71736,4.72603,415000000.0
2008-03-17 18:00:00,4.72498,4.73178,4.72302,4.72703,394000000.0
2008-03-17 18:30:00,4.72714,4.73356,4.72579,4.7293,408000000.0
2008-03-17 19:00:00,4.72871,4.73375,4.72492,4.7337,409000000.0
2008-03-17 19:30:00,4.73353,4.74012,4.73267,4.73811,408000000.0
2008-03-17 20:00:00,4.7387,4.74164,4.73547,4.73929,390000000.0
2008-03-17 20:30:00,4.73891,4.741,4.73504,4.73639,412000000.0
2008-03-17 21:00:00,4.73689,4.73803,4.7301,4.7303,378000000.0
2008-03-17 21:30:00,4.73163,4.73437,4.72921,4.73061,408000000.0
2008-03-17 22:00:00,4.73124,4.73624,4.72926,4.73427,411000000.0
2008-03-17 22:30:00,4.73311,4.73706,4.73311,4.73486,381000000.0
2008-03-17 23:00:00,4.73467,4.73676,4.73419,4.73511,389000000.0
2008-03-17 23:30:00,4.73609,4.73678,4.73341,4.73518,433000000.0
2008-03-18 00:00:00,4.7359,4.73967,4.73468,4.73626,386000000.0
2008-03-18 00:30:00,4.73641,4.74055,4.7356,4.73945,394000000.0
2008-03-18 01:00:00,4.7393,4.74009,4.73547,4.73913,380000000.0
2008-03-18 01:30:00,4.73912,4.74051,4.73,4.73177,407000000.0
2008-03-18 02:00:00,4.73104,4.73438,4.72718,4.73202,419000000.0
2008-03-18 02:30:00,4.73062,4.73392,4.72503,4.73167,404000000.0
2008-03-18 03:00:00,4.73282,4.73334,4.72963,4.73066,398000000.0
2008-03-18 03:30:00,4.72994,4.73537,4.72876,4.73217,400000000.0
2008-03-18 04:00:00,4.73267,4.73721,4.72865,4.72865,385000000.0
2008-03-18 04:30:00,4.72942,4.73087,4.72619,4.72784,383000000.0
2008-03-18 05:00:00,4.72752,4.72826,4.71895,4.72093,405000000.0
2008-03-18 05:30:00,4.72067,4.72332,4.71658,4.71838,424000000.0
2008-03-18 06:00:00,4.71856,4.72113,4.71708,4.72072,439000000.0
2008-03-18 06:30:00,4.71987,4.72252,4.71897,4.72173,390000000.0
2008-03-18 07:00:00,4.72178,4.72497,4.72079,4.72293,433000000.0
2008-03-18 07:30:00,4.72264,4.72606,4.72192,4.7241,367000000.0
2008-03-18 08:00:00,4.72473,4.72497,4.71731,4.72069,375000000.0
2008-03-18 08:30:00,4.72064,4.72574,4.71996,4.72275,403000000.0
2008-03-18 09:00:00,4.72343,4.73116,4.72129,4.72661,409000000.0
2008-03-18 09:30:00,4.7281,4.73096,4.72324,4.72782,446000000.0
2008-03-18 10:00:00,4.72948,4.73215,4.72546,4.72546,389000000.0
2008-03-18 10:30:00,4.72653,4.7273,4.72181,4.72668,367000000.0
2008-03-18 11:00:00,4.7244,4.72586,4.72001,4.72273,402000000.0
2008-03-18 11:30:00,4.72288,4.72575,4.71657,4.7212,380000000.0
2008-03-18 12:00:00,4.72051,4.72132,4.70504,4.70612,370000000.0
2008-03-18 12:30:00,4.70682,4.71304,4.7061,4.71212,388000000.0
2008-03-18 13:00:00,4.71044,4.71326,4.707,4.70943,440000000.0
2008-03-18 13:30:00,4.70909,4.71178,4.70746,4.711,356000000.0
2008-03-18 14:00:00,4.71041,4.72474,4.70964,4.71762,381000000.0
2008-03-18 14:30:00,4.71711,4.72206,4.7122,4.71734,387000000.0
2008-03-18 15:00:00,4.71759,4.72606,4.71633,4.72165,403000000.0
2008-03-18 15:30:00,4.72119,4.72559,4.71962,4.72155,412000000.0
2008-03-18 16:00:00,4.72094,4.72355,4.71616,4.72033,377000000.0
2008-03-18 16:30:00,4.72104,4.72478,4.71867,4.72289,394000000.0
2008-03-18 17:00:00,4.72275,4.72733,4.7171,4.72637,380000000.0
2008-03-18 17:30:00,4.72482,4.72676,4.71843,4.72013,415000000.0
2008-03-18 18:00:00,4.72056,4.72147,4.71492,4.71767,394000000.0
2008-03-18 18:30:00,4.71726,4.72044,4.71241,4.71865,408000000.0
2008-03-18 19:00:00,4.71822,4.72193,4.71449,4.71738,409000000.0
2008-03-18 19:30:00,4.71573,4.71949,4.71241,4.71511,408000000.0
2008-03-18 20:00:00,4.71466,4.73364,4.7144,4.72378,390000000.0
2008-03-18 20:30:00,4.72371,4.74269,4.71822,4.74201,412000000.0
2008-03-18 21:00:00,4.74289,4.7539,4.73872,4.74663,378000000.0
2008-03-18 21:30:00,4.74712,4.76462,4.74464,4.76328,408000000.0
2008-03-18 22:00:00,4.76323,4.76731,4.75865,4.76532,411000000.0
2008-03-18 22:30:00,4.7642,4.76936,4.76329,4.76705,381000000.0
2008-03-18 23:00:00,4.7681,4.76836,4.76371,4.76686,389000000.0
2008-03-18 23:30:00,4.76586,4.76952,4.76514,4.76825,433000000.0
2008-03-19 00:00:00,4.76822,4.77096,4.75989,4.76112,386000000.0
2008-03-19 00:30:00,4.76121,4.76426,4.75953,4.76261,394000000.0
2008-03-19 01:00:00,4.76416,4.76478,4.76123,4.76252,380000000.0
2008-03-19 01:30:00,4.76213,4.76498,4.75511,4.75882,407000000.0
2008-03-19 02:00:00,4.75959,4.76155,4.75198,4.75266,419000000.0
2008-03-19 02:30:00,4.75349,4.75705,4.74902,4.75705,404000000.0
2008-03-19 03:00:00,4.75577,4.76732,4.75511,4.75647,398000000.0
2008-03-19 03:30:00,4.75658,4.75832,4.75056,4.75162,400000000.0
2008-03-19 04:00:00,4.75135,4.75458,4.74917,4.74933,385000000.0
2008-03-19 04:30:00,4.75038,4.75453,4.74967,4.75091,383000000.0
2008-03-19 05:00:00,4.75102,4.75779,4.75019,4.75141,405000000.0
2008-03-19 05:30:00,4.75173,4.75339,4.74724,4.74816,424000000.0
2008-03-19 06:00:00,4.74865,4.74921,4.74372,4.74687,439000000.0
2008-03-19 06:30:00,4.74683,4.74797,4.73986,4.74153,390000000.0
2008-03-19 07:00:00,4.74098,4.74844,4.73911,4.7413,433000000.0
2008-03-19 07:30:00,4.74032,4.74608,4.7396,4.74408,367000000.0
2008-03-19 08:00:00,4.74485,4.74952,4.74347,4.7459,375000000.0
2008-03-19 08:30:00,4.74572,4.75214,4.7415,4.74764,403000000.0
2008-03-19 09:00:00,4.74675,4.74683,4.73565,4.74166,409000000.0
2008-03-19 09:30:00,4.74013,4.74509,4.73624,4.74129,446000000.0
2008-03-19 10:00:00,4.74042,4.74293,4.73541,4.73595,389000000.0
2008-03-19 10:30:00,4.73786,4.73993,4.7213,4.72516,367000000.0
2008-03-19 11:00:00,4.72622,4.72888,4.71846,4.72636,402000000.0
2008-03-19 11:30:00,4.7253,4.7334,4.72402,4.72685,380000000.0
2008-03-19 12:00:00,4.72764,4.73178,4.72645,4.7287,370000000.0
2008-03-19 12:30:00,4.72957,4.73561,4.72896,4.73381,388000000.0
2008-03-19 13:00:00,4.73433,4.74278,4.73144,4.74201,440000000.0
2008-03-19 13:30:00,4.742,4.74833,4.73938,4.74613,356000000.0
2008-03-19 14:00:00,4.7477,4.74809,4.73181,4.7339,381000000.0
2008-03-19 14:30:00,4.73222,4.74662,4.73222,4.74476,387000000.0
2008-03-19 15:00:00,4.7456,4.75442,4.74203,4.74987,403000000.0
2008-03-19 15:30:00,4.74973,4.75494,4.73956,4.74552,412000000.0
2008-03-19 16:00:00,4.7461,4.75107,4.73914,4.73945,377000000.0
2008-03-19 16:30:00,4.7404,4.74556,4.73513,4.74556,394000000.0
2008-03-19 17:00:00,4.74414,4.75841,4.74268,4.75804,380000000.0
2008-03-19 17:30:00,4.75767,4.76444,4.75373,4.76393,415000000.0
2008-03-19 18:00:00,4.76244,4.77353,4.76019,4.7695,394000000.0
2008-03-19 18:30:00,4.76836,4.76992,4.75946,4.76397,408000000.0
2008-03-19 19:00:00,4.76468,4.7653,4.75702,4.76152,409000000.0
2008-03-19 19:30:00,4.76233,4.76251,4.75334,4.7538,408000000.0
2008-03-19 20:00:00,4.75504,4.76195,4.75329,4.76056,390000000.0
2008-03-19 20:30:00,4.76197,4.78072,4.7615,4.77256,412000000.0
2008-03-19 21:00:00,4.77231,4.77376,4.76711,4.77325,378000000.0
2008-03-19 21:30:00,4.77319,4.77948,4.77137,4.77195,408000000.0
2008-03-19 22:00:00,4.7718,4.77473,4.7685,4.77101,411000000.0
2008-03-19 22:30:00,4.7706,4.77263,4.76684,4.76808,381000000.0
2008-03-19 23:00:00,4.76825,4.76857,4.76236,4.76754,389000000.0
2008-03-19 23:30:00,4.76553,4.76732,4.75914,4.76151,433000000.0
2008-03-20 00:00:00,4.76374,4.76583,4.76118,4.76205,386000000.0
2008-03-20 00:30:00,4.76176,4.76554,4.7613,4.76257,394000000.0
2008-03-20 01:00:00,4.76323,4.76356,4.76019,4.7608,380000000.0
2008-03-20 01:30:00,4.76115,4.76866,4.76089,4.76414,407000000.0
2008-03-20 02:00:00,4.76371,4.76854,4.7623,4.76749,419000000.0
2008-03-20 02:30:00,4.76873,4.78332,4.76675,4.78048,404000000.0
2008-03-20 03:00:00,4.77756,4.78052,4.77258,4.77563,398000000.0
2008-03-20 03:30:00,4.77577,4.78499,4.77577,4.78466,400000000.0
2008-03-20 04:00:00,4.78415,4.78588,4.77814,4.78327,385000000.0
2008-03-20 04:30:00,4.7831,4.78352,4.77676,4.77971,383000000.0
2008-03-20 05:00:00,4.78038,4.78409,4.77972,4.78112,405000000.0
2008-03-20 05:30:00,4.78153,4.78173,4.77538,4.77538,424000000.0
2008-03-20 06:00:00,4.77582,4.7774,4.77216,4.77321,439000000.0
2008-03-20 06:30:00,4.77298,4.77713,4.77202,4.77596,390000000.0
2008-03-20 07:00:00,4.7751,4.77928,4.77507,4.77812,433000000.0
2008-03-20 07:30:00,4.7782,4.77922,4.7759,4.77734,367000000.0
2008-03-20 08:00:00,4.77565,4.77822,4.77295,4.77783,375000000.0
2008-03-20 08:30:00,4.77714,4.77878,4.77319,4.77603,403000000.0
2008-03-20 09:00:00,4.77486,4.7843,4.77416,4.7815,409000000.0
2008-03-20 09:30:00,4.78,4.78425,4.77475,4.78001,446000000.0
2008-03-20 10:00:00,4.78086,4.79284,4.78034,4.79049,389000000.0
2008-03-20 10:30:00,4.7894,4.79169,4.78467,4.78961,367000000.0
2008-03-20 11:00:00,4.78966,4.80308,4.78845,4.80157,402000000.0
2008-03-20 11:30:00,4.80147,4.81942,4.79723,4.81716,380000000.0
2008-03-20 12:00:00,4.81742,4.82309,4.81095,4.81536,370000000.0
2008-03-20 12:30:00,4.81504,4.82548,4.8149,4.81923,388000000.0
2008-03-20 13:00:00,4.81815,4.8223,4.8152,4.82032,440000000.0
2008-03-20 13:30:00,4.82005,4.82831,4.81348,4.82373,356000000.0
2008-03-20 14:00:00,4.82223,4.82784,4.81957,4.82292,381000000.0
2008-03-20 14:30:00,4.82259,4.82653,4.81807,4.82636,387000000.0
2008-03-20 15:00:00,4.82479,4.83134,4.82285,4.82471,403000000.0
2008-03-20 15:30:00,4.82629,4.8331,4.82491,4.82744,412000000.0
2008-03-20 16:00:00,4.82871,4.83905,4.82748,4.83471,377000000.0
2008-03-20 16:30:00,4.83612,4.83783,4.82438,4.82752,394000000.0
2008-03-20 17:00:00,4.82901,4.83634,4.8269,4.83611,380000000.0
2008-03-20 17:30:00,4.83499,4.83674,4.82809,4.83187,415000000.0
2008-03-20 18:00:00,4.83094,4.83287,4.82768,4.83123,394000000.0
2008-03-20 18:30:00,4.83097,4.83517,4.82737,4.82932,408000000.0
2008-03-20 19:00:00,4.82949,4.8298,4.81602,4.81806,409000000.0
2008-03-20 19:30:00,4.81891,4.82235,4.81583,4.81706,408000000.0
2008-03-20 20:00:00,4.81646,4.82663,4.81574,4.82406,390000000.0
2008-03-20 20:30:00,4.82346,4.82586,4.82168,4.82496,412000000.0
2008-03-20 21:00:00,4.82468,4.82817,4.82173,4.82609,378000000.0
2008-03-20 21:30:00,4.82571,4.83402,4.82556,4.83281,408000000.0
2008-03-20 22:00:00,4.83251,4.83452,4.83163,4.83233,411000000.0
2008-03-20 22:30:00,4.8325,4.83366,4.826,4.8284,381000000.0
2008-03-20 23:00:00,4.82788,4.83045,4.82397,4.82439,389000000.0
2008-03-20 23:30:00,4.82565,4.82905,4.82363,4.82683,433000000.0
2008-03-21 00:00:00,4.82871,4.8291,4.82443,4.82502,386000000.0
2008-03-21 00:30:00,4.82477,4.8263,4.82126,4.82228,394000000.0
2008-03-21 01:00:00,4.82393,4.82393,4.8193,4.82242,380000000.0
2008-03-21 01:30:00,4.82238,4.82594,4.82059,4.82455,407000000.0
2008-03-21 02:00:00,4.82653,4.83265,4.82607,4.83112,419000000.0
2008-03-21 02:30:00,4.83103,4.83616,4.82835,4.83505,404000000.0
2008-03-21 03:00:00,4.83436,4.8356,4.8311,4.83241,398000000.0
2008-03-21 03:30:00,4.83128,4.83462,4.83077,4.83367,400000000.0
2008-03-21 04:00:00,4.83229,4.83407,4.8285,4.8285,385000000.0
2008-03-21 04:30:00,4.82959,4.83183,4.82879,4.83056,383000000.0
2008-03-21 05:00:00,4.8299,4.83146,4.82694,4.8293,405000000.0
2008-03-21 05:30:00,4.82947,4.83293,4.82842,4.83175,424000000.0
2008-03-21 06:00:00,4.83176,4.83276,4.82966,4.83074,439000000.0
2008-03-21 06:30:00,4.83207,4.83248,4.82816,4.83027,390000000.0
2008-03-21 07:00:00,4.83071,4.8313,4.8272,4.82899,433000000.0
2008-03-21 07:30:00,4.82895,4.82995,4.82409,4.82416,367000000.0
2008-03-21 08:00:00,4.82472,4.82569,4.82283,4.82283,375000000.0
2008-03-21 08:30:00,4.82443,4.82643,4.82035,4.82178,403000000.0
2008-03-21 09:00:00,4.8229,4.82483,4.81283,4.8188,409000000.0
2008-03-21 09:30:00,4.8194,4.82181,4.81634,4.81935,446000000.0
2008-03-21 10:00:00,4.81922,4.82058,4.81519,4.81646,389000000.0
2008-03-21 10:30:00,4.81607,4.81729,4.81381,4.81607,367000000.0
2008-03-21 11:00:00,4.81738,4.82187,4.81498,4.81961,402000000.0
2008-03-21 11:30:00,4.82079,4.82604,4.82003,4.82413,380000000.0
2008-03-21 12:00:00,4.82433,4.82584,4.82266,4.82332,370000000.0
2008-03-21 12:30:00,4.82389,4.82942,4.82228,4.82923,388000000.0
2008-03-21 13:00:00,4.82897,4.83019,4.82692,4.82844,440000000.0
2008-03-21 13:30:00,4.82845,4.83091,4.8267,4.82856,356000000.0
2008-03-21 14:00:00,4.82831,4.82951,4.82167,4.82346,381000000.0
2008-03-21 14:30:00,4.82318,4.82348,4.81759,4.81916,387000000.0
2008-03-21 15:00:00,4.81875,4.82093,4.81774,4.81885,403000000.0
2008-03-21 15:30:00,4.82008,4.82275,4.81899,4.82107,412000000.0
2008-03-21 16:00:00,4.82101,4.82392,4.81978,4.8226,377000000.0
2008-03-21 16:30:00,4.82383,4.82417,4.82125,4.82334,394000000.0
2008-03-21 17:00:00,4.82269,4.82434,4.82122,4.82236,380000000.0
2008-03-21 17:30:00,4.82307,4.82441,4.82145,4.82296,415000000.0
2008-03-21 18:00:00,4.82319,4.82383,4.82113,4.8214,394000000.0
2008-03-21 18:30:00,4.82082,4.82335,4.82009,4.82126,408000000.0
2008-03-21 19:00:00,4.82122,4.8221,4.81825,4.82075,409000000.0
2008-03-21 19:30:00,4.82147,4.82189,4.81924,4.82139,408000000.0
2008-03-21 20:00:00,4.82148,4.82364,4.81964,4.82278,390000000.0
2008-03-21 20:30:00,4.82336,4.82646,4.82193,4.82568,412000000.0
2008-03-21 21:00:00,4.82565,4.82778,4.82395,4.82668,378000000.0
2008-03-21 21:30:00,4.82637,4.82707,4.82035,4.82512,408000000.0
2008-03-21 22:00:00,4.82554,4.82787,4.82395,4.82787,411000000.0
2008-03-21 22:30:00,4.82605,4.82825,4.82525,4.82732,381000000.0
2008-03-24 02:00:00,4.83518,4.83637,4.83284,4.83511,419000000.0
2008-03-24 02:30:00,4.83564,4.83718,4.8341,4.83631,404000000.0
2008-03-24 03:00:00,4.83655,4.83792,4.83533,4.83746,398000000.0
2008-03-24 03:30:00,4.83649,4.84922,4.83597,4.84887,400000000.0
2008-03-24 04:00:00,4.84765,4.8522,4.84703,4.84959,385000000.0
2008-03-24 04:30:00,4.8498,4.85081,4.84757,4.84926,383000000.0
2008-03-24 05:00:00,4.84958,4.85245,4.84816,4.85165,405000000.0
2008-03-24 05:30:00,4.85122,4.85556,4.84941,4.85221,424000000.0
2008-03-24 06:00:00,4.85354,4.85396,4.84963,4.85108,439000000.0
2008-03-24 06:30:00,4.85086,4.85231,4.84902,4.85015,390000000.0
2008-03-24 07:00:00,4.8501,4.85048,4.84594,4.84757,433000000.0
2008-03-24 07:30:00,4.84693,4.84843,4.84414,4.84704,367000000.0
2008-03-24 08:00:00,4.84698,4.84958,4.84437,4.84781,375000000.0
2008-03-24 08:30:00,4.84706,4.84771,4.84247,4.8448,403000000.0
2008-03-24 09:00:00,4.84431,4.8472,4.84274,4.84422,409000000.0
2008-03-24 09:30:00,4.84366,4.84462,4.83799,4.84309,446000000.0
2008-03-24 10:00:00,4.84211,4.84354,4.83946,4.84157,389000000.0
2008-03-24 10:30:00,4.84205,4.84219,4.83931,4.84194,367000000.0
2008-03-24 11:00:00,4.84199,4.84253,4.83974,4.84132,402000000.0
2008-03-24 11:30:00,4.84133,4.84187,4.83683,4.83865,380000000.0
2008-03-24 12:00:00,4.83912,4.83912,4.81963,4.82329,370000000.0
2008-03-24 12:30:00,4.824,4.82855,4.82184,4.82698,388000000.0
2008-03-24 13:00:00,4.82921,4.83081,4.82133,4.82302,440000000.0
2008-03-24 13:30:00,4.82318,4.8299,4.82218,4.82855,356000000.0
2008-03-24 14:00:00,4.82805,4.83046,4.82606,4.82696,381000000.0
2008-03-24 14:30:00,4.82851,4.83064,4.82588,4.82787,387000000.0
2008-03-24 15:00:00,4.82766,4.82864,4.82291,4.82425,403000000.0
2008-03-24 15:30:00,4.82294,4.8346,4.82201,4.83095,412000000.0
2008-03-24 16:00:00,4.83186,4.84539,4.83126,4.84257,377000000.0
2008-03-24 16:30:00,4.843,4.84765,4.83993,4.84671,394000000.0
2008-03-24 17:00:00,4.8463,4.84909,4.84506,4.84506,380000000.0
2008-03-24 17:30:00,4.84665,4.84758,4.8393,4.83968,415000000.0
2008-03-24 18:00:00,4.84026,4.8405,4.83353,4.83402,394000000.0
2008-03-24 18:30:00,4.83615,4.8366,4.82793,4.82971,408000000.0
2008-03-24 19:00:00,4.83024,4.83256,4.82812,4.83088,409000000.0
2008-03-24 19:30:00,4.83191,4.8324,4.8271,4.83027,408000000.0
2008-03-24 20:00:00,4.83022,4.83478,4.82796,4.83272,390000000.0
2008-03-24 20:30:00,4.83293,4.83557,4.83035,4.83229,412000000.0
2008-03-24 21:00:00,4.83175,4.83283,4.82887,4.83199,378000000.0
2008-03-24 21:30:00,4.83169,4.83225,4.82996,4.83068,408000000.0
2008-03-24 22:00:00,4.83012,4.83119,4.82333,4.82714,411000000.0
2008-03-24 22:30:00,4.82588,4.83086,4.82583,4.83015,381000000.0
2008-03-24 23:00:00,4.82921,4.83057,4.8255,4.82875,389000000.0
2008-03-24 23:30:00,4.82892,4.82896,4.82495,4.82537,433000000.0
2008-03-25 00:00:00,4.82665,4.83172,4.82452,4.83125,386000000.0
2008-03-25 00:30:00,4.83162,4.83539,4.83013,4.83412,394000000.0
2008-03-25 01:00:00,4.83446,4.83478,4.82776,4.82866,380000000.0
2008-03-25 01:30:00,4.82866,4.82951,4.82476,4.8257,407000000.0
2008-03-25 02:00:00,4.82588,4.82735,4.82397,4.82655,419000000.0
2008-03-25 02:30:00,4.82744,4.82897,4.82503,4.82607,404000000.0
2008-03-25 03:00:00,4.82709,4.83395,4.82637,4.82744,398000000.0
2008-03-25 03:30:00,4.82704,4.82779,4.81907,4.81991,400000000.0
2008-03-25 04:00:00,4.81858,4.81889,4.80322,4.80386,385000000.0
2008-03-25 04:30:00,4.80379,4.80379,4.78866,4.79142,383000000.0
2008-03-25 05:00:00,4.79193,4.79661,4.78975,4.79269,405000000.0
2008-03-25 05:30:00,4.79298,4.79631,4.78443,4.78777,424000000.0
2008-03-25 06:00:00,4.78839,4.7944,4.78327,4.78931,439000000.0
2008-03-25 06:30:00,4.78879,4.79517,4.78787,4.79026,390000000.0
2008-03-25 07:00:00,4.78946,4.79433,4.78658,4.79373,433000000.0
2008-03-25 07:30:00,4.79373,4.79552,4.78953,4.79189,367000000.0
2008-03-25 08:00:00,4.79166,4.79554,4.78585,4.78759,375000000.0
2008-03-25 08:30:00,4.78783,4.79279,4.78686,4.79027,403000000.0
2008-03-25 09:00:00,4.79002,4.79449,4.78663,4.7904,409000000.0
2008-03-25 09:30:00,4.79071,4.79336,4.78739,4.79336,446000000.0
2008-03-25 10:00:00,4.79275,4.79408,4.78605,4.79182,389000000.0
2008-03-25 10:30:00,4.79015,4.79831,4.78954,4.79364,367000000.0
2008-03-25 11:00:00,4.7948,4.79786,4.79356,4.79623,402000000.0
2008-03-25 11:30:00,4.79686,4.79821,4.78929,4.78976,380000000.0
2008-03-25 12:00:00,4.78957,4.79544,4.78957,4.7932,370000000.0
2008-03-25 12:30:00,4.79235,4.79416,4.7786,4.78215,388000000.0
2008-03-25 13:00:00,4.78118,4.78338,4.7758,4.77845,440000000.0
2008-03-25 13:30:00,4.77757,4.78402,4.77757,4.78216,356000000.0
2008-03-25 14:00:00,4.78199,4.78199,4.7772,4.7796,381000000.0
2008-03-25 14:30:00,4.78129,4.78273,4.77614,4.77809,387000000.0
2008-03-25 15:00:00,4.77706,4.78698,4.77674,4.78494,403000000.0
2008-03-25 15:30:00,4.78423,4.78628,4.77938,4.78241,412000000.0
2008-03-25 16:00:00,4.78293,4.78377,4.77427,4.78094,377000000.0
2008-03-25 16:30:00,4.78,4.784,4.77907,4.78118,394000000.0
2008-03-25 17:00:00,4.78028,4.78211,4.77813,4.78073,380000000.0
2008-03-25 17:30:00,4.7822,4.7849,4.77621,4.77809,415000000.0
2008-03-25 18:00:00,4.77694,4.77941,4.77367,4.77721,394000000.0
2008-03-25 18:30:00,4.77823,4.77845,4.77046,4.77287,408000000.0
2008-03-25 19:00:00,4.7725,4.77368,4.76979,4.77105,409000000.0
2008-03-25 19:30:00,4.76914,4.77693,4.76909,4.77693,408000000.0
2008-03-25 20:00:00,4.77637,4.77906,4.77105,4.77269,390000000.0
2008-03-25 20:30:00,4.77314,4.77744,4.7716,4.77683,412000000.0
2008-03-25 21:00:00,4.77777,4.77899,4.77366,4.77446,378000000.0
2008-03-25 21:30:00,4.7756,4.77561,4.7705,4.77258,408000000.0
2008-03-25 22:00:00,4.77229,4.77324,4.7697,4.77118,411000000.0
2008-03-25 22:30:00,4.77095,4.77148,4.75705,4.76006,381000000.0
2008-03-25 23:00:00,4.76097,4.76761,4.75963,4.76715,389000000.0
2008-03-25 23:30:00,4.76583,4.7693,4.76562,4.76648,433000000.0
2008-03-26 00:00:00,4.76681,4.76792,4.76408,4.76743,386000000.0
2008-03-26 00:30:00,4.76803,4.76903,4.76439,4.76537,394000000.0
2008-03-26 01:00:00,4.76663,4.77322,4.76585,4.77131,380000000.0
2008-03-26 01:30:00,4.77191,4.77286,4.7696,4.77224,407000000.0
2008-03-26 02:00:00,4.77212,4.77352,4.76112,4.76495,419000000.0
2008-03-26 02:30:00,4.76469,4.76608,4.75744,4.76414,404000000.0
2008-03-26 03:00:00,4.76366,4.76444,4.75914,4.76286,398000000.0
2008-03-26 03:30:00,4.76278,4.76388,4.76056,4.7634,400000000.0
2008-03-26 04:00:00,4.76302,4.76456,4.76167,4.76314,385000000.0
2008-03-26 04:30:00,4.76397,4.76613,4.76005,4.76452,383000000.0
2008-03-26 05:00:00,4.7653,4.76799,4.76282,4.76496,405000000.0
2008-03-26 05:30:00,4.76435,4.76648,4.76315,4.76489,424000000.0
2008-03-26 06:00:00,4.76525,4.7677,4.76336,4.76549,439000000.0
2008-03-26 06:30:00,4.76574,4.77124,4.76446,4.76834,390000000.0
2008-03-26 07:00:00,4.76745,4.76842,4.76539,4.76791,433000000.0
2008-03-26 07:30:00,4.76625,4.77193,4.76557,4.7708,367000000.0
2008-03-26 08:00:00,4.77153,4.78034,4.77046,4.77857,375000000.0
2008-03-26 08:30:00,4.77775,4.78074,4.77465,4.77646,403000000.0
2008-03-26 09:00:00,4.77542,4.77793,4.76905,4.77496,409000000.0
2008-03-26 09:30:00,4.77627,4.7793,4.77276,4.77492,446000000.0
2008-03-26 10:00:00,4.77619,4.77711,4.77118,4.77602,389000000.0
2008-03-26 10:30:00,4.77683,4.77828,4.77238,4.77687,367000000.0
2008-03-26 11:00:00,4.77529,4.77575,4.74212,4.74573,402000000.0
2008-03-26 11:30:00,4.74733,4.7482,4.73552,4.74068,380000000.0
2008-03-26 12:00:00,4.7399,4.74425,4.73693,4.74016,370000000.0
2008-03-26 12:30:00,4.74081,4.74526,4.73115,4.73391,388000000.0
2008-03-26 13:00:00,4.73429,4.73688,4.73186,4.735,440000000.0
2008-03-26 13:30:00,4.73416,4.73725,4.73226,4.73606,356000000.0
2008-03-26 14:00:00,4.73686,4.73865,4.7332,4.73439,381000000.0
2008-03-26 14:30:00,4.73333,4.73936,4.72881,4.73767,387000000.0
2008-03-26 15:00:00,4.73885,4.74296,4.73473,4.741,403000000.0
2008-03-26 15:30:00,4.73953,4.74023,4.73424,4.73697,412000000.0
2008-03-26 16:00:00,4.73706,4.7405,4.73493,4.73509,377000000.0
2008-03-26 16:30:00,4.7365,4.73798,4.73119,4.73798,394000000.0
2008-03-26 17:00:00,4.73677,4.73828,4.73024,4.73304,380000000.0
2008-03-26 17:30:00,4.73245,4.73364,4.72595,4.72797,415000000.0
2008-03-26 18:00:00,4.72755,4.73115,4.72452,4.72852,394000000.0
2008-03-26 18:30:00,4.72895,4.73096,4.72248,4.72248,408000000.0
2008-03-26 19:00:00,4.72405,4.72519,4.72044,4.72359,409000000.0
2008-03-26 19:30:00,4.724,4.72524,4.70977,4.7126,408000000.0
2008-03-26 20:00:00,4.71457,4.7163,4.7101,4.71214,390000000.0
2008-03-26 20:30:00,4.71118,4.71376,4.70646,4.7103,412000000.0
2008-03-26 21:00:00,4.71179,4.71296,4.70757,4.70881,378000000.0
2008-03-26 21:30:00,4.70923,4.70941,4.70458,4.70501,408000000.0
2008-03-26 22:00:00,4.70601,4.70655,4.69814,4.6994,411000000.0
2008-03-26 22:30:00,4.69724,4.70297,4.69715,4.70152,381000000.0
2008-03-26 23:00:00,4.70043,4.70484,4.70008,4.70013,389000000.0
2008-03-26 23:30:00,4.70076,4.70361,4.69998,4.70135,433000000.0
2008-03-27 00:00:00,4.70245,4.70502,4.70126,4.70339,386000000.0
2008-03-27 00:30:00,4.704,4.70576,4.70312,4.70572,394000000.0
2008-03-27 01:00:00,4.70551,4.70563,4.70333,4.70525,380000000.0
2008-03-27 01:30:00,4.70437,4.71026,4.7034,4.70946,407000000.0
2008-03-27 02:00:00,4.7079,4.71189,4.7065,4.7087,419000000.0
2008-03-27 02:30:00,4.70839,4.71076,4.70293,4.70639,404000000.0
2008-03-27 03:00:00,4.70677,4.70808,4.70073,4.70253,398000000.0
2008-03-27 03:30:00,4.70332,4.71249,4.70205,4.71249,400000000.0
2008-03-27 04:00:00,4.71179,4.71625,4.70917,4.71546,385000000.0
2008-03-27 04:30:00,4.71393,4.7181,4.71119,4.7121,383000000.0
2008-03-27 05:00:00,4.71272,4.71513,4.71187,4.71233,405000000.0
2008-03-27 05:30:00,4.71184,4.71563,4.70934,4.7096,424000000.0
2008-03-27 06:00:00,4.7095,4.71102,4.70563,4.70992,439000000.0
2008-03-27 06:30:00,4.70924,4.71511,4.70907,4.7136,390000000.0
2008-03-27 07:00:00,4.71356,4.7165,4.71075,4.7127,433000000.0
2008-03-27 07:30:00,4.71208,4.71511,4.70869,4.71092,367000000.0
2008-03-27 08:00:00,4.71189,4.71767,4.70915,4.71551,375000000.0
2008-03-27 08:30:00,4.71601,4.72225,4.71438,4.71892,403000000.0
2008-03-27 09:00:00,4.7189,4.72138,4.71453,4.71597,409000000.0
2008-03-27 09:30:00,4.71512,4.72363,4.71057,4.72335,446000000.0
2008-03-27 10:00:00,4.72383,4.73577,4.72316,4.73348,389000000.0
2008-03-27 10:30:00,4.73578,4.73655,4.72701,4.72701,367000000.0
2008-03-27 11:00:00,4.72867,4.72933,4.7193,4.72073,402000000.0
2008-03-27 11:30:00,4.7204,4.72436,4.71876,4.72039,380000000.0
2008-03-27 12:00:00,4.72095,4.72171,4.70718,4.71257,370000000.0
2008-03-27 12:30:00,4.71207,4.71766,4.71134,4.71155,388000000.0
2008-03-27 13:00:00,4.71216,4.71361,4.7069,4.7089,440000000.0
2008-03-27 13:30:00,4.71085,4.71765,4.70949,4.71694,356000000.0
2008-03-27 14:00:00,4.71766,4.7194,4.71471,4.71478,381000000.0
2008-03-27 14:30:00,4.71587,4.73532,4.71587,4.73018,387000000.0
2008-03-27 15:00:00,4.73119,4.73122,4.71423,4.71656,403000000.0
2008-03-27 15:30:00,4.71639,4.72079,4.71372,4.71977,412000000.0
2008-03-27 16:00:00,4.71935,4.72422,4.71563,4.71597,377000000.0
2008-03-27 16:30:00,4.71466,4.72227,4.71087,4.71866,394000000.0
2008-03-27 17:00:00,4.71957,4.72073,4.71466,4.72064,380000000.0
2008-03-27 17:30:00,4.7206,4.72269,4.71299,4.71509,415000000.0
2008-03-27 18:00:00,4.71533,4.71816,4.71156,4.71713,394000000.0
2008-03-27 18:30:00,4.71836,4.71878,4.71401,4.71577,408000000.0
2008-03-27 19:00:00,4.71487,4.71811,4.71191,4.71576,409000000.0
2008-03-27 19:30:00,4.71557,4.71688,4.70851,4.71175,408000000.0
2008-03-27 20:00:00,4.71161,4.71944,4.7102,4.71944,390000000.0
2008-03-27 20:30:00,4.71804,4.72382,4.7172,4.71988,412000000.0
2008-03-27 21:00:00,4.72042,4.72598,4.71865,4.7245,378000000.0
2008-03-27 21:30:00,4.72519,4.72725,4.71871,4.72143,408000000.0
2008-03-27 22:00:00,4.72165,4.72569,4.72064,4.72345,411000000.0
2008-03-27 22:30:00,4.72398,4.72511,4.71967,4.72106,381000000.0
2008-03-27 23:00:00,4.71999,4.72125,4.71763,4.71893,389000000.0
2008-03-27 23:30:00,4.71864,4.7214,4.717,4.71993,433000000.0
2008-03-28 00:00:00,4.71943,4.72119,4.71714,4.71722,386000000.0
2008-03-28 00:30:00,4.71799,4.7187,4.70835,4.7108,394000000.0
2008-03-28 01:00:00,4.7105,4.71263,4.70833,4.70961,380000000.0
2008-03-28 01:30:00,4.71009,4.71266,4.7087,4.71,407000000.0
2008-03-28 02:00:00,4.71072,4.71547,4.71028,4.71356,419000000.0
2008-03-28 02:30:00,4.71566,4.72168,4.71392,4.72029,404000000.0
2008-03-28 03:00:00,4.72018,4.7254,4.71733,4.71733,398000000.0
2008-03-28 03:30:00,4.7175,4.71841,4.71398,4.71619,400000000.0
2008-03-28 04:00:00,4.71544,4.71828,4.71403,4.71655,385000000.0
2008-03-28 04:30:00,4.71586,4.71801,4.71304,4.71633,383000000.0
2008-03-28 05:00:00,4.71588,4.71874,4.71525,4.71742,405000000.0
2008-03-28 05:30:00,4.71665,4.71783,4.71441,4.71591,424000000.0
2008-03-28 06:00:00,4.71463,4.71882,4.71393,4.71721,439000000.0
2008-03-28 06:30:00,4.71741,4.72186,4.71597,4.72049,390000000.0
2008-03-28 07:00:00,4.71997,4.72164,4.7172,4.72116,433000000.0
2008-03-28 07:30:00,4.72003,4.72054,4.71357,4.71571,367000000.0
2008-03-28 08:00:00,4.71612,4.71949,4.7145,4.71727,375000000.0
2008-03-28 08:30:00,4.71787,4.72457,4.71435,4.72333,403000000.0
2008-03-28 09:00:00,4.72292,4.72467,4.71721,4.72425,409000000.0
2008-03-28 09:30:00,4.72475,4.72956,4.71875,4.72241,446000000.0
2008-03-28 10:00:00,4.72168,4.73138,4.71905,4.72483,389000000.0
2008-03-28 10:30:00,4.72499,4.7276,4.71994,4.72653,367000000.0
2008-03-28 11:00:00,4.72657,4.72825,4.72225,4.72462,402000000.0
2008-03-28 11:30:00,4.72524,4.72566,4.71643,4.71682,380000000.0
2008-03-28 12:00:00,4.7165,4.71867,4.70934,4.71837,370000000.0
2008-03-28 12:30:00,4.7179,4.72037,4.70684,4.71232,388000000.0
2008-03-28 13:00:00,4.71104,4.71203,4.70185,4.70444,440000000.0
2008-03-28 13:30:00,4.70308,4.70798,4.70196,4.70558,356000000.0
2008-03-28 14:00:00,4.70414,4.71202,4.70364,4.70905,381000000.0
2008-03-28 14:30:00,4.71037,4.71457,4.70513,4.70837,387000000.0
2008-03-28 15:00:00,4.70718,4.72348,4.70718,4.72156,403000000.0
2008-03-28 15:30:00,4.72182,4.72723,4.71874,4.72116,412000000.0
2008-03-28 16:00:00,4.72173,4.72836,4.72043,4.72628,377000000.0
2008-03-28 16:30:00,4.72538,4.72713,4.7193,4.72112,394000000.0
2008-03-28 17:00:00,4.71996,4.72503,4.71696,4.72468,380000000.0
2008-03-28 17:30:00,4.72497,4.7275,4.72046,4.72675,415000000.0
2008-03-28 18:00:00,4.7261,4.73027,4.72465,4.72629,394000000.0
2008-03-28 18:30:00,4.72777,4.72896,4.72256,4.72654,408000000.0
2008-03-28 19:00:00,4.72658,4.72741,4.72225,4.72426,409000000.0
2008-03-28 19:30:00,4.72409,4.72646,4.72048,4.72209,408000000.0
2008-03-28 20:00:00,4.72305,4.72525,4.72045,4.72123,390000000.0
2008-03-28 20:30:00,4.72035,4.72712,4.72035,4.72522,412000000.0
2008-03-28 21:00:00,4.72431,4.72526,4.7118,4.71471,378000000.0
2008-03-28 21:30:00,4.71486,4.71574,4.70989,4.71168,408000000.0
2008-03-28 22:00:00,4.71269,4.71505,4.70976,4.71371,411000000.0
2008-03-28 22:30:00,4.71401,4.71557,4.71135,4.71397,381000000.0
2008-03-31 02:00:00,4.72138,4.72367,4.71943,4.72249,407000000.0
2008-03-31 02:30:00,4.72242,4.72472,4.71613,4.71956,380000000.0
2008-03-31 03:00:00,4.71849,4.72587,4.71849,4.72199,394000000.0
2008-03-31 03:30:00,4.72204,4.72319,4.71763,4.72056,386000000.0
2008-03-31 04:00:00,4.71946,4.72069,4.71218,4.71538,433000000.0
2008-03-31 04:30:00,4.71362,4.71593,4.71235,4.71235,389000000.0
2008-03-31 05:00:00,4.71271,4.71348,4.70736,4.71144,381000000.0
2008-03-31 05:30:00,4.71214,4.71444,4.70986,4.71342,411000000.0
2008-03-31 06:00:00,4.713,4.71522,4.70942,4.71442,408000000.0
2008-03-31 06:30:00,4.71486,4.71625,4.71299,4.71495,378000000.0
2008-03-31 07:00:00,4.71581,4.72191,4.71437,4.71445,412000000.0
2008-03-31 07:30:00,4.71484,4.72136,4.7139,4.71937,390000000.0
2008-03-31 08:00:00,4.71897,4.71983,4.7136,4.71794,408000000.0
2008-03-31 08:30:00,4.71774,4.72263,4.71374,4.71838,409000000.0
2008-03-31 09:00:00,4.71851,4.72363,4.71505,4.71829,408000000.0
2008-03-31 09:30:00,4.71742,4.72087,4.71254,4.71284,394000000.0
2008-03-31 10:00:00,4.71418,4.71459,4.70809,4.71007,415000000.0
2008-03-31 10:30:00,4.71023,4.71554,4.70665,4.7085,380000000.0
2008-03-31 11:00:00,4.70769,4.71191,4.70201,4.71098,394000000.0
2008-03-31 11:30:00,4.71242,4.71269,4.7062,4.70892,377000000.0
2008-03-31 12:00:00,4.70851,4.71295,4.7072,4.70864,412000000.0
2008-03-31 12:30:00,4.70933,4.71039,4.70567,4.7097,403000000.0
2008-03-31 13:00:00,4.70952,4.71369,4.70847,4.71369,387000000.0
2008-03-31 13:30:00,4.71288,4.71714,4.70991,4.71227,381000000.0
2008-03-31 14:00:00,4.71081,4.71321,4.70853,4.71121,356000000.0
2008-03-31 14:30:00,4.71122,4.71241,4.70618,4.70826,440000000.0
2008-03-31 15:00:00,4.70873,4.71207,4.70721,4.71086,388000000.0
2008-03-31 15:30:00,4.70995,4.71361,4.70456,4.70947,370000000.0
2008-03-31 16:00:00,4.70826,4.70917,4.68515,4.6859,380000000.0
2008-03-31 16:30:00,4.6852,4.70308,4.6842,4.69928,402000000.0
2008-03-31 17:00:00,4.70094,4.70865,4.69879,4.70511,367000000.0
2008-03-31 17:30:00,4.70376,4.7159,4.70376,4.71246,389000000.0
2008-03-31 18:00:00,4.71206,4.71604,4.70827,4.71563,446000000.0
2008-03-31 18:30:00,4.71619,4.71672,4.71001,4.71018,409000000.0
2008-03-31 19:00:00,4.71088,4.71172,4.7073,4.70991,403000000.0
2008-03-31 19:30:00,4.70959,4.71611,4.70831,4.71443,375000000.0
2008-03-31 20:00:00,4.71483,4.71898,4.71375,4.7158,367000000.0
2008-03-31 20:30:00,4.7165,4.72236,4.71556,4.71764,433000000.0
2008-03-31 21:00:00,4.71923,4.72179,4.71738,4.71912,390000000.0
2008-03-31 21:30:00,4.71809,4.71881,4.71478,4.71792,439000000.0
2008-03-31 22:00:00,4.7176,4.71914,4.7147,4.71571,424000000.0
2008-03-31 22:30:00,4.71549,4.71942,4.71461,4.71573,405000000.0
2008-03-31 23:00:00,4.71679,4.72243,4.71565,4.72184,383000000.0
2008-03-31 23:30:00,4.72122,4.72497,4.71998,4.72446,385000000.0
2008-04-01 00:00:00,4.72498,4.72783,4.72282,4.72593,400000000.0
2008-04-01 00:30:00,4.72621,4.7291,4.72481,4.72569,398000000.0
2008-04-01 01:00:00,4.72459,4.72727,4.72132,4.72571,404000000.0
2008-04-01 01:30:00,4.7261,4.72674,4.72337,4.72527,419000000.0
2008-04-01 02:00:00,4.72515,4.72517,4.71846,4.71935,407000000.0
2008-04-01 02:30:00,4.72049,4.72167,4.71896,4.7208,380000000.0
2008-04-01 03:00:00,4.72086,4.7222,4.71686,4.72004,394000000.0
2008-04-01 03:30:00,4.71793,4.72244,4.71651,4.7208,386000000.0
2008-04-01 04:00:00,4.72218,4.72247,4.71951,4.72099,433000000.0
2008-04-01 04:30:00,4.72073,4.72234,4.71905,4.71978,389000000.0
2008-04-01 05:00:00,4.72044,4.72225,4.71907,4.72125,381000000.0
2008-04-01 05:30:00,4.72098,4.72257,4.71875,4.72095,411000000.0
2008-04-01 06:00:00,4.71975,4.72133,4.71811,4.71944,408000000.0
2008-04-01 06:30:00,4.72009,4.72184,4.71849,4.7211,378000000.0
2008-04-01 07:00:00,4.72104,4.73224,4.72012,4.7283,412000000.0
2008-04-01 07:30:00,4.72903,4.73589,4.7271,4.72945,390000000.0
2008-04-01 08:00:00,4.73356,4.751,4.72987,4.74615,408000000.0
2008-04-01 08:30:00,4.74692,4.75776,4.74475,4.75436,409000000.0
2008-04-01 09:00:00,4.75509,4.75549,4.74388,4.74549,408000000.0
2008-04-01 09:30:00,4.74646,4.75762,4.74445,4.74859,394000000.0
2008-04-01 10:00:00,4.749,4.75242,4.74807,4.75157,415000000.0
2008-04-01 10:30:00,4.75209,4.75308,4.74683,4.74961,380000000.0
2008-04-01 11:00:00,4.74874,4.75152,4.7472,4.75106,394000000.0
2008-04-01 11:30:00,4.75021,4.76357,4.74934,4.76222,377000000.0
2008-04-01 12:00:00,4.76382,4.76578,4.75818,4.76062,412000000.0
2008-04-01 12:30:00,4.75929,4.76453,4.75852,4.76201,403000000.0
2008-04-01 13:00:00,4.76149,4.76472,4.75562,4.75703,387000000.0
2008-04-01 13:30:00,4.7562,4.75878,4.74899,4.74969,381000000.0
2008-04-01 14:00:00,4.74981,4.75667,4.74896,4.75318,356000000.0
2008-04-01 14:30:00,4.75489,4.77008,4.7532,4.76659,440000000.0
2008-04-01 15:00:00,4.76657,4.77191,4.76447,4.76975,388000000.0
2008-04-01 15:30:00,4.7683,4.7742,4.76568,4.76857,370000000.0
2008-04-01 16:00:00,4.76891,4.78236,4.76857,4.77737,380000000.0
2008-04-01 16:30:00,4.77662,4.78459,4.77429,4.77444,402000000.0
2008-04-01 17:00:00,4.77533,4.77611,4.76701,4.7683,367000000.0
2008-04-01 17:30:00,4.76864,4.77287,4.76782,4.76969,389000000.0
2008-04-01 18:00:00,4.76948,4.77823,4.76595,4.77539,446000000.0
2008-04-01 18:30:00,4.77575,4.77806,4.77093,4.77202,409000000.0
2008-04-01 19:00:00,4.77172,4.77465,4.76827,4.77311,403000000.0
2008-04-01 19:30:00,4.77213,4.77637,4.77213,4.77605,375000000.0
2008-04-01 20:00:00,4.77539,4.77804,4.77222,4.77566,367000000.0
2008-04-01 20:30:00,4.77595,4.7797,4.77271,4.77385,433000000.0
2008-04-01 21:00:00,4.77255,4.77589,4.77217,4.77363,390000000.0
2008-04-01 21:30:00,4.77317,4.77588,4.77122,4.77537,439000000.0
2008-04-01 22:00:00,4.77427,4.77677,4.77096,4.77207,424000000.0
2008-04-01 22:30:00,4.77242,4.77457,4.76879,4.76879,405000000.0
2008-04-01 23:00:00,4.76981,4.77215,4.76911,4.77156,383000000.0
2008-04-01 23:30:00,4.7697,4.77151,4.76644,4.76726,385000000.0
2008-04-02 00:00:00,4.76598,4.77132,4.76598,4.77127,400000000.0
2008-04-02 00:30:00,4.77121,4.77185,4.76858,4.76943,398000000.0
2008-04-02 01:00:00,4.76986,4.77477,4.76812,4.77378,404000000.0
2008-04-02 01:30:00,4.7736,4.77636,4.76699,4.76791,419000000.0
2008-04-02 02:00:00,4.76807,4.77421,4.76807,4.77272,407000000.0
2008-04-02 02:30:00,4.77295,4.77401,4.7701,4.77303,380000000.0
2008-04-02 03:00:00,4.7726,4.7773,4.77111,4.77538,394000000.0
2008-04-02 03:30:00,4.77534,4.77678,4.77214,4.77364,386000000.0
2008-04-02 04:00:00,4.77408,4.77699,4.77308,4.77464,433000000.0
2008-04-02 04:30:00,4.77457,4.7752,4.77067,4.77152,389000000.0
2008-04-02 05:00:00,4.77198,4.77344,4.77066,4.77269,381000000.0
2008-04-02 05:30:00,4.77276,4.77443,4.77113,4.77389,411000000.0
2008-04-02 06:00:00,4.77369,4.77603,4.77218,4.77344,408000000.0
2008-04-02 06:30:00,4.77353,4.77915,4.7723,4.77832,378000000.0
2008-04-02 07:00:00,4.7778,4.78089,4.77563,4.77811,412000000.0
2008-04-02 07:30:00,4.78034,4.79419,4.77901,4.78881,390000000.0
2008-04-02 08:00:00,4.78796,4.78844,4.78145,4.78361,408000000.0
2008-04-02 08:30:00,4.78441,4.79009,4.78054,4.78126,409000000.0
2008-04-02 09:00:00,4.78178,4.78216,4.77236,4.77543,408000000.0
2008-04-02 09:30:00,4.77557,4.77557,4.76685,4.7711,394000000.0
2008-04-02 10:00:00,4.77002,4.77348,4.76806,4.76993,415000000.0
2008-04-02 10:30:00,4.76964,4.77039,4.75921,4.76191,380000000.0
2008-04-02 11:00:00,4.76328,4.76328,4.75613,4.76049,394000000.0
2008-04-02 11:30:00,4.75942,4.76361,4.75641,4.7611,377000000.0
2008-04-02 12:00:00,4.76191,4.76489,4.75818,4.7623,412000000.0
2008-04-02 12:30:00,4.76263,4.76435,4.75964,4.7612,403000000.0
2008-04-02 13:00:00,4.76016,4.76132,4.75218,4.754,387000000.0
2008-04-02 13:30:00,4.75284,4.75985,4.75284,4.75781,381000000.0
2008-04-02 14:00:00,4.75874,4.77575,4.7552,4.77559,356000000.0
2008-04-02 14:30:00,4.77465,4.78027,4.77214,4.7776,440000000.0
2008-04-02 15:00:00,4.77649,4.7778,4.76441,4.77453,388000000.0
2008-04-02 15:30:00,4.77306,4.77397,4.75959,4.76777,370000000.0
2008-04-02 16:00:00,4.76537,4.77299,4.76352,4.77158,380000000.0
2008-04-02 16:30:00,4.77247,4.77542,4.76621,4.77202,402000000.0
2008-04-02 17:00:00,4.77111,4.77181,4.76399,4.76979,367000000.0
2008-04-02 17:30:00,4.76926,4.77243,4.7673,4.76965,389000000.0
2008-04-02 18:00:00,4.76918,4.77043,4.76353,4.76427,446000000.0
2008-04-02 18:30:00,4.76488,4.76615,4.75737,4.75914,409000000.0
2008-04-02 19:00:00,4.75805,4.76031,4.75116,4.75549,403000000.0
2008-04-02 19:30:00,4.75495,4.75741,4.75169,4.75343,375000000.0
2008-04-02 20:00:00,4.75399,4.75591,4.74942,4.75207,367000000.0
2008-04-02 20:30:00,4.75329,4.75631,4.75155,4.75459,433000000.0
2008-04-02 21:00:00,4.75572,4.75572,4.74834,4.75049,390000000.0
2008-04-02 21:30:00,4.75021,4.75129,4.74413,4.74916,439000000.0
2008-04-02 22:00:00,4.74982,4.7502,4.74321,4.74651,424000000.0
2008-04-02 22:30:00,4.74771,4.74917,4.74595,4.74898,405000000.0
2008-04-02 23:00:00,4.74749,4.74989,4.74408,4.74584,383000000.0
2008-04-02 23:30:00,4.7459,4.7482,4.74448,4.74797,385000000.0
2008-04-03 00:00:00,4.74704,4.75151,4.7463,4.74818,400000000.0
2008-04-03 00:30:00,4.74884,4.75262,4.74767,4.75086,398000000.0
2008-04-03 01:00:00,4.75085,4.75264,4.74842,4.75034,404000000.0
2008-04-03 01:30:00,4.7522,4.75299,4.75025,4.75076,419000000.0
2008-04-03 02:00:00,4.75079,4.75461,4.75034,4.75363,407000000.0
2008-04-03 02:30:00,4.75216,4.75831,4.75215,4.75706,380000000.0
2008-04-03 03:00:00,4.75816,4.76106,4.75688,4.7581,394000000.0
2008-04-03 03:30:00,4.758,4.75993,4.75527,4.7589,386000000.0
2008-04-03 04:00:00,4.75867,4.76008,4.75651,4.75868,433000000.0
2008-04-03 04:30:00,4.75783,4.76406,4.7575,4.76316,389000000.0
2008-04-03 05:00:00,4.76246,4.7638,4.76068,4.76166,381000000.0
2008-04-03 05:30:00,4.76218,4.76243,4.75902,4.76097,411000000.0
2008-04-03 06:00:00,4.76079,4.7667,4.75958,4.76429,408000000.0
2008-04-03 06:30:00,4.76431,4.76635,4.76145,4.76218,378000000.0
2008-04-03 07:00:00,4.76196,4.76809,4.76114,4.76743,412000000.0
2008-04-03 07:30:00,4.76671,4.76982,4.7635,4.76573,390000000.0
2008-04-03 08:00:00,4.76638,4.76969,4.76006,4.76027,408000000.0
2008-04-03 08:30:00,4.76056,4.76258,4.75678,4.76082,409000000.0
2008-04-03 09:00:00,4.76098,4.76459,4.75858,4.7616,408000000.0
2008-04-03 09:30:00,4.76132,4.77351,4.76103,4.76589,394000000.0
2008-04-03 10:00:00,4.76597,4.77044,4.76437,4.76734,415000000.0
2008-04-03 10:30:00,4.76838,4.77886,4.76359,4.77584,380000000.0
2008-04-03 11:00:00,4.77845,4.7826,4.7767,4.77729,394000000.0
2008-04-03 11:30:00,4.77789,4.78962,4.77786,4.78934,377000000.0
2008-04-03 12:00:00,4.78913,4.78939,4.78179,4.78836,412000000.0
2008-04-03 12:30:00,4.79033,4.79399,4.78435,4.78717,403000000.0
2008-04-03 13:00:00,4.78683,4.79414,4.78531,4.7926,387000000.0
2008-04-03 13:30:00,4.79175,4.80254,4.79175,4.79553,381000000.0
2008-04-03 14:00:00,4.79729,4.7998,4.79203,4.79203,356000000.0
2008-04-03 14:30:00,4.79158,4.79158,4.77223,4.77669,440000000.0
2008-04-03 15:00:00,4.77602,4.7791,4.77142,4.77313,388000000.0
2008-04-03 15:30:00,4.77207,4.77509,4.76592,4.76829,370000000.0
2008-04-03 16:00:00,4.76825,4.7835,4.76755,4.7753,380000000.0
2008-04-03 16:30:00,4.77606,4.77812,4.7628,4.76456,402000000.0
2008-04-03 17:00:00,4.76453,4.76776,4.75178,4.75385,367000000.0
2008-04-03 17:30:00,4.75496,4.75813,4.75161,4.75451,389000000.0
2008-04-03 18:00:00,4.75287,4.75586,4.74846,4.7507,446000000.0
2008-04-03 18:30:00,4.75026,4.75796,4.74862,4.75687,409000000.0
2008-04-03 19:00:00,4.75545,4.75761,4.7481,4.7513,403000000.0
2008-04-03 19:30:00,4.75099,4.75573,4.74944,4.75371,375000000.0
2008-04-03 20:00:00,4.75489,4.75601,4.75103,4.75334,367000000.0
2008-04-03 20:30:00,4.75241,4.75506,4.74981,4.75191,433000000.0
2008-04-03 21:00:00,4.75135,4.75766,4.75043,4.75423,390000000.0
2008-04-03 21:30:00,4.75412,4.75647,4.7519,4.75455,439000000.0
2008-04-03 22:00:00,4.7558,4.75632,4.75246,4.75324,424000000.0
2008-04-03 22:30:00,4.75365,4.75369,4.74903,4.74949,405000000.0
2008-04-03 23:00:00,4.74842,4.7509,4.74833,4.74894,383000000.0
2008-04-03 23:30:00,4.74894,4.75039,4.74802,4.74949,385000000.0
2008-04-04 00:00:00,4.75009,4.75178,4.74865,4.75093,400000000.0
2008-04-04 00:30:00,4.75082,4.75517,4.7499,4.75402,398000000.0
2008-04-04 01:00:00,4.75349,4.75732,4.75226,4.7566,404000000.0
2008-04-04 01:30:00,4.756,4.75741,4.75234,4.75649,419000000.0
2008-04-04 02:00:00,4.75707,4.75918,4.75237,4.75335,407000000.0
2008-04-04 02:30:00,4.75511,4.75897,4.75369,4.75796,380000000.0
2008-04-04 03:00:00,4.75547,4.76307,4.75514,4.76029,394000000.0
2008-04-04 03:30:00,4.75966,4.76147,4.75437,4.75688,386000000.0
2008-04-04 04:00:00,4.75741,4.75755,4.75238,4.75331,433000000.0
2008-04-04 04:30:00,4.75352,4.75471,4.74899,4.75058,389000000.0
2008-04-04 05:00:00,4.75009,4.75486,4.75009,4.7522,381000000.0
2008-04-04 05:30:00,4.75422,4.75891,4.75202,4.7568,411000000.0
2008-04-04 06:00:00,4.75739,4.75829,4.75341,4.7566,408000000.0
2008-04-04 06:30:00,4.75697,4.75758,4.75252,4.75552,378000000.0
2008-04-04 07:00:00,4.7561,4.75645,4.74874,4.74973,412000000.0
2008-04-04 07:30:00,4.75016,4.75381,4.74975,4.75302,390000000.0
2008-04-04 08:00:00,4.7533,4.75758,4.75102,4.75553,408000000.0
2008-04-04 08:30:00,4.75398,4.75716,4.75224,4.75518,409000000.0
2008-04-04 09:00:00,4.75629,4.75789,4.74711,4.74768,408000000.0
2008-04-04 09:30:00,4.7468,4.74895,4.73664,4.73828,394000000.0
2008-04-04 10:00:00,4.73863,4.74288,4.73735,4.74266,415000000.0
2008-04-04 10:30:00,4.74229,4.74545,4.73926,4.73926,380000000.0
2008-04-04 11:00:00,4.73966,4.74404,4.73954,4.74146,394000000.0
2008-04-04 11:30:00,4.7413,4.74314,4.73315,4.7358,377000000.0
2008-04-04 12:00:00,4.73612,4.73888,4.73188,4.73548,412000000.0
2008-04-04 12:30:00,4.73448,4.73768,4.73226,4.73458,403000000.0
2008-04-04 13:00:00,4.73422,4.74079,4.73337,4.73738,387000000.0
2008-04-04 13:30:00,4.7395,4.74049,4.73614,4.73779,381000000.0
2008-04-04 14:00:00,4.73943,4.74266,4.73672,4.74177,356000000.0
2008-04-04 14:30:00,4.73907,4.74947,4.72329,4.74428,440000000.0
2008-04-04 15:00:00,4.74437,4.74679,4.73281,4.73817,388000000.0
2008-04-04 15:30:00,4.73796,4.73994,4.73059,4.73905,370000000.0
2008-04-04 16:00:00,4.73838,4.73912,4.72789,4.7343,380000000.0
2008-04-04 16:30:00,4.73385,4.7361,4.72983,4.7322,402000000.0
2008-04-04 17:00:00,4.73335,4.73746,4.73149,4.73522,367000000.0
2008-04-04 17:30:00,4.73631,4.73709,4.73074,4.73384,389000000.0
2008-04-04 18:00:00,4.73361,4.74208,4.7313,4.73884,446000000.0
2008-04-04 18:30:00,4.73837,4.74165,4.73546,4.74069,409000000.0
2008-04-04 19:00:00,4.74072,4.74175,4.73648,4.74025,403000000.0
2008-04-04 19:30:00,4.74087,4.74386,4.73895,4.74086,375000000.0
2008-04-04 20:00:00,4.73995,4.74225,4.73328,4.73372,367000000.0
2008-04-04 20:30:00,4.7357,4.73933,4.73446,4.73745,433000000.0
2008-04-04 21:00:00,4.73833,4.74044,4.73271,4.73319,390000000.0
2008-04-04 21:30:00,4.73424,4.73694,4.73272,4.73518,439000000.0
2008-04-04 22:00:00,4.73456,4.73625,4.73185,4.73389,424000000.0
2008-04-04 22:30:00,4.73395,4.73674,4.73225,4.73345,405000000.0
2008-04-07 02:00:00,4.73435,4.74454,4.73435,4.74382,419000000.0
2008-04-07 02:30:00,4.74295,4.74439,4.73903,4.74335,404000000.0
2008-04-07 03:00:00,4.74326,4.7471,4.74135,4.74328,398000000.0
2008-04-07 03:30:00,4.74252,4.75034,4.742,4.74849,400000000.0
2008-04-07 04:00:00,4.74969,4.75946,4.74969,4.75244,385000000.0
2008-04-07 04:30:00,4.75202,4.75477,4.7502,4.75203,383000000.0
2008-04-07 05:00:00,4.75204,4.75322,4.74979,4.75134,405000000.0
2008-04-07 05:30:00,4.75035,4.75483,4.74946,4.75394,424000000.0
2008-04-07 06:00:00,4.75388,4.75388,4.75001,4.75207,439000000.0
2008-04-07 06:30:00,4.75223,4.75491,4.75022,4.75325,390000000.0
2008-04-07 07:00:00,4.7537,4.75463,4.75046,4.75135,433000000.0
2008-04-07 07:30:00,4.75067,4.75563,4.75057,4.75524,367000000.0
2008-04-07 08:00:00,4.75575,4.75755,4.75186,4.7549,375000000.0
2008-04-07 08:30:00,4.75452,4.75761,4.74955,4.75197,403000000.0
2008-04-07 09:00:00,4.7509,4.7662,4.74963,4.7602,409000000.0
2008-04-07 09:30:00,4.76184,4.76218,4.74889,4.75482,446000000.0
2008-04-07 10:00:00,4.75414,4.75633,4.74289,4.74688,389000000.0
2008-04-07 10:30:00,4.74696,4.75107,4.74624,4.74729,367000000.0
2008-04-07 11:00:00,4.74692,4.7481,4.73978,4.74111,402000000.0
2008-04-07 11:30:00,4.74158,4.74432,4.73894,4.74132,380000000.0
2008-04-07 12:00:00,4.74026,4.74193,4.73637,4.7387,370000000.0
2008-04-07 12:30:00,4.73934,4.74406,4.73905,4.74259,388000000.0
2008-04-07 13:00:00,4.74214,4.74821,4.7418,4.74688,440000000.0
2008-04-07 13:30:00,4.74721,4.74897,4.74286,4.74395,356000000.0
2008-04-07 14:00:00,4.74341,4.74893,4.74139,4.74568,381000000.0
2008-04-07 14:30:00,4.7433,4.75016,4.74309,4.74722,387000000.0
2008-04-07 15:00:00,4.74699,4.74699,4.73892,4.74124,403000000.0
2008-04-07 15:30:00,4.74003,4.74216,4.73566,4.7405,412000000.0
2008-04-07 16:00:00,4.74181,4.74551,4.73635,4.73949,377000000.0
2008-04-07 16:30:00,4.74079,4.74352,4.73853,4.7411,394000000.0
2008-04-07 17:00:00,4.74166,4.74206,4.73686,4.73911,380000000.0
2008-04-07 17:30:00,4.73941,4.74219,4.73771,4.74168,415000000.0
2008-04-07 18:00:00,4.74165,4.74269,4.73968,4.74176,394000000.0
2008-04-07 18:30:00,4.74172,4.74813,4.7409,4.74615,408000000.0
2008-04-07 19:00:00,4.74584,4.74735,4.74329,4.74413,409000000.0
2008-04-07 19:30:00,4.74469,4.74646,4.74128,4.74479,408000000.0
2008-04-07 20:00:00,4.74529,4.74624,4.74213,4.7434,390000000.0
2008-04-07 20:30:00,4.7436,4.7465,4.74132,4.74183,412000000.0
2008-04-07 21:00:00,4.74136,4.74458,4.74136,4.74283,378000000.0
2008-04-07 21:30:00,4.74422,4.74467,4.74136,4.74381,408000000.0
2008-04-07 22:00:00,4.74398,4.74464,4.74141,4.74322,411000000.0
2008-04-07 22:30:00,4.74184,4.74316,4.7384,4.74167,381000000.0
2008-04-07 23:00:00,4.74159,4.74618,4.74048,4.74442,389000000.0
2008-04-07 23:30:00,4.74392,4.74413,4.73927,4.74366,433000000.0
2008-04-08 00:00:00,4.74374,4.74402,4.74052,4.74182,386000000.0
2008-04-08 00:30:00,4.74175,4.74449,4.74148,4.74435,394000000.0
2008-04-08 01:00:00,4.74456,4.74711,4.74276,4.74552,380000000.0
2008-04-08 01:30:00,4.74506,4.7456,4.74126,4.74319,407000000.0
2008-04-08 02:00:00,4.74227,4.74318,4.71789,4.72135,419000000.0
2008-04-08 02:30:00,4.72289,4.73055,4.71796,4.72157,404000000.0
2008-04-08 03:00:00,4.72228,4.724,4.71995,4.72229,398000000.0
2008-04-08 03:30:00,4.72367,4.72394,4.71974,4.72141,400000000.0
2008-04-08 04:00:00,4.72164,4.72406,4.71762,4.71849,385000000.0
2008-04-08 04:30:00,4.71789,4.7202,4.71489,4.71536,383000000.0
2008-04-08 05:00:00,4.71555,4.7328,4.71494,4.72603,405000000.0
2008-04-08 05:30:00,4.72656,4.73605,4.72528,4.73497,424000000.0
2008-04-08 06:00:00,4.73018,4.73665,4.72768,4.73034,439000000.0
2008-04-08 06:30:00,4.72894,4.73867,4.72785,4.73497,390000000.0
2008-04-08 07:00:00,4.73327,4.73851,4.73107,4.73316,433000000.0
2008-04-08 07:30:00,4.73376,4.7391,4.73076,4.732,367000000.0
2008-04-08 08:00:00,4.73235,4.73934,4.73126,4.73586,375000000.0
2008-04-08 08:30:00,4.73448,4.73825,4.73076,4.73239,403000000.0
2008-04-08 09:00:00,4.73,4.73461,4.72649,4.72753,409000000.0
2008-04-08 09:30:00,4.72765,4.7289,4.72246,4.72746,446000000.0
2008-04-08 10:00:00,4.72664,4.73004,4.72121,4.72762,389000000.0
2008-04-08 10:30:00,4.72809,4.72993,4.7257,4.72878,367000000.0
2008-04-08 11:00:00,4.72738,4.73014,4.72452,4.72848,402000000.0
2008-04-08 11:30:00,4.72892,4.73143,4.72459,4.72548,380000000.0
2008-04-08 12:00:00,4.727,4.72756,4.7219,4.72685,370000000.0
2008-04-08 12:30:00,4.72821,4.73667,4.72411,4.73649,388000000.0
2008-04-08 13:00:00,4.73671,4.74273,4.73306,4.742,440000000.0
2008-04-08 13:30:00,4.74418,4.74507,4.73708,4.7395,356000000.0
2008-04-08 14:00:00,4.7403,4.75064,4.73957,4.75,381000000.0
2008-04-08 14:30:00,4.75123,4.75238,4.74312,4.74564,387000000.0
2008-04-08 15:00:00,4.74554,4.75009,4.74409,4.74409,403000000.0
2008-04-08 15:30:00,4.74503,4.74587,4.73832,4.73957,412000000.0
2008-04-08 16:00:00,4.73816,4.74347,4.73576,4.73979,377000000.0
2008-04-08 16:30:00,4.73977,4.74549,4.73874,4.74177,394000000.0
2008-04-08 17:00:00,4.74372,4.74766,4.74081,4.74593,380000000.0
2008-04-08 17:30:00,4.74725,4.74725,4.74231,4.74403,415000000.0
2008-04-08 18:00:00,4.74348,4.74711,4.741,4.74168,394000000.0
2008-04-08 18:30:00,4.74194,4.74511,4.74075,4.74207,408000000.0
2008-04-08 19:00:00,4.74266,4.74539,4.74177,4.74355,409000000.0
2008-04-08 19:30:00,4.74442,4.74499,4.74101,4.74117,408000000.0
2008-04-08 20:00:00,4.74152,4.74629,4.7343,4.73737,390000000.0
2008-04-08 20:30:00,4.7386,4.74017,4.7347,4.73847,412000000.0
2008-04-08 21:00:00,4.73961,4.74027,4.73669,4.74008,378000000.0
2008-04-08 21:30:00,4.73942,4.74412,4.73821,4.74343,408000000.0
2008-04-08 22:00:00,4.74325,4.74362,4.74128,4.74307,411000000.0
2008-04-08 22:30:00,4.74176,4.74279,4.73993,4.74078,381000000.0
2008-04-08 23:00:00,4.74223,4.74591,4.7409,4.74387,389000000.0
2008-04-08 23:30:00,4.74538,4.7458,4.74256,4.7437,433000000.0
2008-04-09 00:00:00,4.744,4.74989,4.74275,4.74842,386000000.0
2008-04-09 00:30:00,4.74837,4.74898,4.74326,4.74696,394000000.0
2008-04-09 01:00:00,4.74627,4.74801,4.74367,4.74578,380000000.0
2008-04-09 01:30:00,4.74547,4.74816,4.74393,4.74588,407000000.0
2008-04-09 02:00:00,4.7451,4.74741,4.74091,4.74137,419000000.0
2008-04-09 02:30:00,4.74327,4.74404,4.73624,4.74385,404000000.0
2008-04-09 03:00:00,4.74375,4.74467,4.73992,4.74445,398000000.0
2008-04-09 03:30:00,4.74389,4.74521,4.74151,4.74395,400000000.0
2008-04-09 04:00:00,4.74378,4.74551,4.7419,4.74347,385000000.0
2008-04-09 04:30:00,4.74391,4.74877,4.74285,4.74646,383000000.0
2008-04-09 05:00:00,4.74624,4.74624,4.74212,4.74437,405000000.0
2008-04-09 05:30:00,4.74376,4.74567,4.74256,4.74269,424000000.0
2008-04-09 06:00:00,4.74354,4.74528,4.74183,4.74277,439000000.0
2008-04-09 06:30:00,4.74285,4.74465,4.74096,4.74368,390000000.0
2008-04-09 07:00:00,4.74473,4.74517,4.74105,4.74345,433000000.0
2008-04-09 07:30:00,4.74316,4.74426,4.74016,4.74332,367000000.0
2008-04-09 08:00:00,4.74439,4.74439,4.73321,4.73466,375000000.0
2008-04-09 08:30:00,4.73479,4.73757,4.73258,4.7328,403000000.0
2008-04-09 09:00:00,4.73269,4.74053,4.73169,4.73759,409000000.0
2008-04-09 09:30:00,4.7366,4.74102,4.73626,4.74081,446000000.0
2008-04-09 10:00:00,4.7392,4.74488,4.73905,4.74258,389000000.0
2008-04-09 10:30:00,4.74293,4.74324,4.73695,4.73826,367000000.0
2008-04-09 11:00:00,4.73853,4.73921,4.73143,4.73709,402000000.0
2008-04-09 11:30:00,4.73709,4.7386,4.73504,4.73645,380000000.0
2008-04-09 12:00:00,4.73719,4.74089,4.73569,4.73982,370000000.0
2008-04-09 12:30:00,4.73918,4.741,4.73737,4.74027,388000000.0
2008-04-09 13:00:00,4.73997,4.74341,4.73804,4.74093,440000000.0
2008-04-09 13:30:00,4.74059,4.74109,4.73561,4.73875,356000000.0
2008-04-09 14:00:00,4.73776,4.74077,4.73347,4.7347,381000000.0
2008-04-09 14:30:00,4.73353,4.73787,4.73081,4.73359,387000000.0
2008-04-09 15:00:00,4.7326,4.73401,4.72568,4.72894,403000000.0
2008-04-09 15:30:00,4.72991,4.73136,4.72521,4.72769,412000000.0
2008-04-09 16:00:00,4.72785,4.7286,4.72399,4.7257,377000000.0
2008-04-09 16:30:00,4.726,4.726,4.71975,4.72136,394000000.0
2008-04-09 17:00:00,4.72173,4.72565,4.71554,4.71579,380000000.0
2008-04-09 17:30:00,4.71644,4.71721,4.71132,4.71514,415000000.0
2008-04-09 18:00:00,4.7153,4.71812,4.71179,4.71211,394000000.0
2008-04-09 18:30:00,4.71236,4.7131,4.69978,4.70053,408000000.0
2008-04-09 19:00:00,4.7001,4.7054,4.69607,4.70317,409000000.0
2008-04-09 19:30:00,4.70291,4.70493,4.70019,4.70087,408000000.0
2008-04-09 20:00:00,4.70186,4.70516,4.70028,4.70448,390000000.0
2008-04-09 20:30:00,4.70306,4.70821,4.70306,4.70753,412000000.0
2008-04-09 21:00:00,4.70752,4.71028,4.70497,4.70622,378000000.0
2008-04-09 21:30:00,4.7064,4.71018,4.70435,4.70882,408000000.0
2008-04-09 22:00:00,4.70918,4.71091,4.70777,4.7102,411000000.0
2008-04-09 22:30:00,4.71087,4.71166,4.70461,4.70636,381000000.0
2008-04-09 23:00:00,4.70551,4.70794,4.70485,4.7063,389000000.0
2008-04-09 23:30:00,4.70581,4.70707,4.70359,4.70502,433000000.0
2008-04-10 00:00:00,4.70511,4.70943,4.70361,4.70833,386000000.0
2008-04-10 00:30:00,4.70951,4.70999,4.70665,4.70828,394000000.0
2008-04-10 01:00:00,4.70664,4.71044,4.70664,4.70704,380000000.0
2008-04-10 01:30:00,4.70892,4.71201,4.70641,4.70955,407000000.0
2008-04-10 02:00:00,4.70963,4.71067,4.70007,4.70142,419000000.0
2008-04-10 02:30:00,4.70135,4.70592,4.70027,4.70329,404000000.0
2008-04-10 03:00:00,4.70195,4.70515,4.69915,4.70256,398000000.0
2008-04-10 03:30:00,4.70152,4.70679,4.69939,4.70516,400000000.0
2008-04-10 04:00:00,4.70613,4.70713,4.70182,4.705,385000000.0
2008-04-10 04:30:00,4.70613,4.70857,4.70426,4.70714,383000000.0
2008-04-10 05:00:00,4.7071,4.70775,4.70442,4.70558,405000000.0
2008-04-10 05:30:00,4.7052,4.70647,4.70069,4.70226,424000000.0
2008-04-10 06:00:00,4.70255,4.70568,4.70127,4.70311,439000000.0
2008-04-10 06:30:00,4.70342,4.70492,4.69786,4.70295,390000000.0
2008-04-10 07:00:00,4.70169,4.70454,4.70162,4.70372,433000000.0
2008-04-10 07:30:00,4.70406,4.70491,4.6992,4.70212,367000000.0
2008-04-10 08:00:00,4.69959,4.70754,4.6987,4.70492,375000000.0
2008-04-10 08:30:00,4.70669,4.71141,4.70589,4.71086,403000000.0
2008-04-10 09:00:00,4.71149,4.71189,4.70505,4.70641,409000000.0
2008-04-10 09:30:00,4.70613,4.70797,4.70161,4.70238,446000000.0
2008-04-10 10:00:00,4.70127,4.70517,4.69873,4.69979,389000000.0
2008-04-10 10:30:00,4.69931,4.70149,4.69191,4.69381,367000000.0
2008-04-10 11:00:00,4.69465,4.69471,4.68364,4.687,402000000.0
2008-04-10 11:30:00,4.68736,4.69217,4.68575,4.68892,380000000.0
2008-04-10 12:00:00,4.68817,4.69012,4.6864,4.68881,370000000.0
2008-04-10 12:30:00,4.68812,4.6927,4.68708,4.6927,388000000.0
2008-04-10 13:00:00,4.69296,4.69528,4.68503,4.69212,440000000.0
2008-04-10 13:30:00,4.69157,4.69508,4.68906,4.69393,356000000.0
2008-04-10 14:00:00,4.69507,4.69617,4.68944,4.69401,381000000.0
2008-04-10 14:30:00,4.69346,4.70886,4.69032,4.70293,387000000.0
2008-04-10 15:00:00,4.70284,4.70573,4.69517,4.70333,403000000.0
2008-04-10 15:30:00,4.70414,4.70991,4.69698,4.70501,412000000.0
2008-04-10 16:00:00,4.70589,4.71155,4.7045,4.70726,377000000.0
2008-04-10 16:30:00,4.70852,4.72035,4.70339,4.71936,394000000.0
2008-04-10 17:00:00,4.71932,4.72802,4.71579,4.72185,380000000.0
2008-04-10 17:30:00,4.72113,4.73651,4.72062,4.73151,415000000.0
2008-04-10 18:00:00,4.73297,4.7353,4.72822,4.73092,394000000.0
2008-04-10 18:30:00,4.7303,4.73816,4.72941,4.73112,408000000.0
2008-04-10 19:00:00,4.73146,4.73479,4.72982,4.73136,409000000.0
2008-04-10 19:30:00,4.73202,4.73746,4.73028,4.73598,408000000.0
2008-04-10 20:00:00,4.73661,4.73738,4.72812,4.72988,390000000.0
2008-04-10 20:30:00,4.73042,4.73579,4.72745,4.73279,412000000.0
2008-04-10 21:00:00,4.73314,4.73493,4.73052,4.73224,378000000.0
2008-04-10 21:30:00,4.73232,4.73357,4.73002,4.73224,408000000.0
2008-04-10 22:00:00,4.73172,4.73402,4.73108,4.73162,411000000.0
2008-04-10 22:30:00,4.73082,4.73352,4.73082,4.73272,381000000.0
2008-04-10 23:00:00,4.73264,4.73315,4.73088,4.73199,389000000.0
2008-04-10 23:30:00,4.73135,4.73314,4.73083,4.73243,433000000.0
2008-04-11 00:00:00,4.73193,4.73326,4.73085,4.73257,386000000.0
2008-04-11 00:30:00,4.73257,4.73351,4.73028,4.7328,394000000.0
2008-04-11 01:00:00,4.73258,4.73411,4.73136,4.73249,380000000.0
2008-04-11 01:30:00,4.73238,4.73331,4.72655,4.72781,407000000.0
2008-04-11 02:00:00,4.72897,4.73009,4.72432,4.72562,419000000.0
2008-04-11 02:30:00,4.72552,4.72909,4.72452,4.72708,404000000.0
2008-04-11 03:00:00,4.72838,4.72916,4.72507,4.7262,398000000.0
2008-04-11 03:30:00,4.72586,4.72949,4.72536,4.72858,400000000.0
2008-04-11 04:00:00,4.73033,4.73039,4.72513,4.72599,385000000.0
2008-04-11 04:30:00,4.72532,4.72812,4.72272,4.72788,383000000.0
2008-04-11 05:00:00,4.72488,4.72847,4.72153,4.7231,405000000.0
2008-04-11 05:30:00,4.72354,4.72762,4.722,4.72403,424000000.0
2008-04-11 06:00:00,4.72392,4.72958,4.72221,4.72683,439000000.0
2008-04-11 06:30:00,4.72894,4.72926,4.72475,4.72488,390000000.0
2008-04-11 07:00:00,4.72697,4.72833,4.71896,4.72394,433000000.0
2008-04-11 07:30:00,4.72365,4.72895,4.72059,4.72336,367000000.0
2008-04-11 08:00:00,4.72291,4.72593,4.71806,4.72111,375000000.0
2008-04-11 08:30:00,4.72036,4.72118,4.70781,4.70973,403000000.0
2008-04-11 09:00:00,4.70836,4.71199,4.70564,4.70661,409000000.0
2008-04-11 09:30:00,4.70803,4.70915,4.69971,4.70804,446000000.0
2008-04-11 10:00:00,4.7077,4.71096,4.7059,4.71043,389000000.0
2008-04-11 10:30:00,4.71038,4.71038,4.70373,4.70448,367000000.0
2008-04-11 11:00:00,4.70475,4.70854,4.70198,4.70844,402000000.0
2008-04-11 11:30:00,4.70714,4.71487,4.70698,4.7141,380000000.0
2008-04-11 12:00:00,4.71506,4.71789,4.71131,4.71455,370000000.0
2008-04-11 12:30:00,4.71449,4.71551,4.7054,4.70825,388000000.0
2008-04-11 13:00:00,4.70882,4.71317,4.69884,4.70115,440000000.0
2008-04-11 13:30:00,4.70009,4.70924,4.70009,4.70637,356000000.0
2008-04-11 14:00:00,4.70638,4.70727,4.7,4.70064,381000000.0
2008-04-11 14:30:00,4.70256,4.71013,4.70166,4.70782,387000000.0
2008-04-11 15:00:00,4.70837,4.71386,4.70736,4.70766,403000000.0
2008-04-11 15:30:00,4.70881,4.71093,4.70345,4.70796,412000000.0
2008-04-11 16:00:00,4.70815,4.71005,4.70135,4.70755,377000000.0
2008-04-11 16:30:00,4.7083,4.71118,4.70256,4.70796,394000000.0
2008-04-11 17:00:00,4.71026,4.71075,4.70413,4.70462,380000000.0
2008-04-11 17:30:00,4.70524,4.71688,4.70265,4.71688,415000000.0
2008-04-11 18:00:00,4.71677,4.71936,4.70915,4.71346,394000000.0
2008-04-11 18:30:00,4.71314,4.71483,4.71108,4.71337,408000000.0
2008-04-11 19:00:00,4.71419,4.71734,4.71326,4.71367,409000000.0
2008-04-11 19:30:00,4.71367,4.71569,4.71015,4.71385,408000000.0
2008-04-11 20:00:00,4.71436,4.71672,4.70961,4.71258,390000000.0
2008-04-11 20:30:00,4.71214,4.71336,4.70327,4.70449,412000000.0
2008-04-11 21:00:00,4.70458,4.70882,4.7042,4.70539,378000000.0
2008-04-11 21:30:00,4.70424,4.70853,4.703,4.70779,408000000.0
2008-04-11 22:00:00,4.70657,4.70941,4.70499,4.70716,411000000.0
2008-04-11 22:30:00,4.70734,4.71245,4.70626,4.71182,381000000.0
2008-04-14 02:00:00,4.74087,4.75379,4.73855,4.74993,419000000.0
2008-04-14 02:30:00,4.75192,4.75216,4.74772,4.74914,404000000.0
2008-04-14 03:00:00,4.74799,4.74992,4.7434,4.74456,398000000.0
2008-04-14 03:30:00,4.74457,4.74707,4.74162,4.74631,400000000.0
2008-04-14 04:00:00,4.7451,4.74637,4.74107,4.74311,385000000.0
2008-04-14 04:30:00,4.74308,4.74346,4.73532,4.73946,383000000.0
2008-04-14 05:00:00,4.73816,4.74029,4.73621,4.73905,405000000.0
2008-04-14 05:30:00,4.73803,4.74025,4.73573,4.73934,424000000.0
2008-04-14 06:00:00,4.73976,4.74495,4.73897,4.74338,439000000.0
2008-04-14 06:30:00,4.74436,4.74639,4.7389,4.74224,390000000.0
2008-04-14 07:00:00,4.74259,4.74356,4.73657,4.74005,433000000.0
2008-04-14 07:30:00,4.73976,4.743,4.73402,4.73642,367000000.0
2008-04-14 08:00:00,4.736,4.74103,4.73041,4.73176,375000000.0
2008-04-14 08:30:00,4.73256,4.73256,4.72109,4.72258,403000000.0
2008-04-14 09:00:00,4.72286,4.72911,4.72003,4.72354,409000000.0
2008-04-14 09:30:00,4.7238,4.72543,4.71602,4.71945,446000000.0
2008-04-14 10:00:00,4.72009,4.72021,4.71403,4.7164,389000000.0
2008-04-14 10:30:00,4.71679,4.72197,4.71583,4.72152,367000000.0
2008-04-14 11:00:00,4.72176,4.72299,4.71863,4.72012,402000000.0
2008-04-14 11:30:00,4.72017,4.7215,4.71429,4.71722,380000000.0
2008-04-14 12:00:00,4.71689,4.71945,4.70513,4.70665,370000000.0
2008-04-14 12:30:00,4.70626,4.70691,4.7014,4.70516,388000000.0
2008-04-14 13:00:00,4.70618,4.70685,4.69788,4.69858,440000000.0
2008-04-14 13:30:00,4.69944,4.69963,4.69103,4.69286,356000000.0
2008-04-14 14:00:00,4.69156,4.69812,4.68833,4.6955,381000000.0
2008-04-14 14:30:00,4.69621,4.70264,4.69149,4.69753,387000000.0
2008-04-14 15:00:00,4.6961,4.70544,4.69534,4.7049,403000000.0
2008-04-14 15:30:00,4.7036,4.70544,4.70053,4.70244,412000000.0
2008-04-14 16:00:00,4.7031,4.70521,4.69598,4.69789,377000000.0
2008-04-14 16:30:00,4.69787,4.70306,4.69685,4.70223,394000000.0
2008-04-14 17:00:00,4.70279,4.70604,4.69971,4.70013,380000000.0
2008-04-14 17:30:00,4.70042,4.70808,4.69993,4.70761,415000000.0
2008-04-14 18:00:00,4.70733,4.71019,4.70305,4.70622,394000000.0
2008-04-14 18:30:00,4.707,4.71032,4.70311,4.70987,408000000.0
2008-04-14 19:00:00,4.70989,4.71143,4.70629,4.7083,409000000.0
2008-04-14 19:30:00,4.7068,4.71066,4.70504,4.70899,408000000.0
2008-04-14 20:00:00,4.70998,4.71025,4.7066,4.70904,390000000.0
2008-04-14 20:30:00,4.70836,4.71476,4.70817,4.71378,412000000.0
2008-04-14 21:00:00,4.713,4.71617,4.71263,4.71381,378000000.0
2008-04-14 21:30:00,4.71393,4.7154,4.71063,4.71063,408000000.0
2008-04-14 22:00:00,4.7108,4.71264,4.70524,4.70633,411000000.0
2008-04-14 22:30:00,4.7055,4.7085,4.70377,4.70485,381000000.0
2008-04-14 23:00:00,4.70462,4.70652,4.69933,4.70094,389000000.0
2008-04-14 23:30:00,4.70105,4.70437,4.7003,4.70346,433000000.0
2008-04-15 00:00:00,4.70364,4.70602,4.70209,4.70496,386000000.0
2008-04-15 00:30:00,4.70487,4.70912,4.70466,4.70612,394000000.0
2008-04-15 01:00:00,4.70619,4.70826,4.70462,4.70765,380000000.0
2008-04-15 01:30:00,4.7074,4.70962,4.70558,4.70633,407000000.0
2008-04-15 02:00:00,4.70665,4.70993,4.70237,4.70258,419000000.0
2008-04-15 02:30:00,4.70324,4.70747,4.70211,4.70577,404000000.0
2008-04-15 03:00:00,4.70696,4.7071,4.70359,4.70562,398000000.0
2008-04-15 03:30:00,4.7049,4.71116,4.70485,4.70747,400000000.0
2008-04-15 04:00:00,4.7084,4.70918,4.70476,4.70715,385000000.0
2008-04-15 04:30:00,4.70755,4.70946,4.70588,4.70708,383000000.0
2008-04-15 05:00:00,4.70787,4.70872,4.706,4.7079,405000000.0
2008-04-15 05:30:00,4.70822,4.70837,4.70487,4.70581,424000000.0
2008-04-15 06:00:00,4.7065,4.7085,4.7044,4.70762,439000000.0
2008-04-15 06:30:00,4.70806,4.70908,4.70631,4.7075,390000000.0
2008-04-15 07:00:00,4.70801,4.7086,4.70452,4.70463,433000000.0
2008-04-15 07:30:00,4.70496,4.70684,4.69989,4.70133,367000000.0
2008-04-15 08:00:00,4.70383,4.70897,4.70137,4.70733,375000000.0
2008-04-15 08:30:00,4.70786,4.71161,4.70359,4.70568,403000000.0
2008-04-15 09:00:00,4.70324,4.70532,4.69538,4.6974,409000000.0
2008-04-15 09:30:00,4.6975,4.70138,4.69401,4.69655,446000000.0
2008-04-15 10:00:00,4.69717,4.70214,4.69395,4.70073,389000000.0
2008-04-15 10:30:00,4.70187,4.70191,4.69133,4.69573,367000000.0
2008-04-15 11:00:00,4.69622,4.7086,4.69622,4.70106,402000000.0
2008-04-15 11:30:00,4.70159,4.70436,4.69882,4.70016,380000000.0
2008-04-15 12:00:00,4.69961,4.70417,4.69849,4.69849,370000000.0
2008-04-15 12:30:00,4.6998,4.70448,4.69952,4.70361,388000000.0
2008-04-15 13:00:00,4.70516,4.70737,4.70186,4.70308,440000000.0
2008-04-15 13:30:00,4.70285,4.7059,4.7003,4.70508,356000000.0
2008-04-15 14:00:00,4.70489,4.70819,4.70234,4.70435,381000000.0
2008-04-15 14:30:00,4.70538,4.71824,4.70509,4.70917,387000000.0
2008-04-15 15:00:00,4.71009,4.72142,4.70966,4.71701,403000000.0
2008-04-15 15:30:00,4.71753,4.72041,4.71417,4.71786,412000000.0
2008-04-15 16:00:00,4.71844,4.71858,4.71063,4.71063,377000000.0
2008-04-15 16:30:00,4.71075,4.71572,4.71033,4.71424,394000000.0
2008-04-15 17:00:00,4.71343,4.71596,4.71229,4.71409,380000000.0
2008-04-15 17:30:00,4.71279,4.71712,4.71072,4.71544,415000000.0
2008-04-15 18:00:00,4.71475,4.71604,4.71234,4.71604,394000000.0
2008-04-15 18:30:00,4.71596,4.71787,4.71409,4.71566,408000000.0
2008-04-15 19:00:00,4.71519,4.72602,4.71511,4.72471,409000000.0
2008-04-15 19:30:00,4.72453,4.7292,4.72348,4.72461,408000000.0
2008-04-15 20:00:00,4.72507,4.72624,4.7205,4.72146,390000000.0
2008-04-15 20:30:00,4.7219,4.72211,4.71634,4.71731,412000000.0
2008-04-15 21:00:00,4.7189,4.72343,4.71745,4.72291,378000000.0
2008-04-15 21:30:00,4.72366,4.72469,4.71777,4.71941,408000000.0
2008-04-15 22:00:00,4.71935,4.72248,4.71652,4.71995,411000000.0
2008-04-15 22:30:00,4.72052,4.7212,4.71638,4.71791,381000000.0
2008-04-15 23:00:00,4.71805,4.71855,4.71353,4.71776,389000000.0
2008-04-15 23:30:00,4.71813,4.71946,4.71582,4.71918,433000000.0
2008-04-16 00:00:00,4.71857,4.72782,4.71839,4.72253,386000000.0
2008-04-16 00:30:00,4.7218,4.72307,4.71776,4.72051,394000000.0
2008-04-16 01:00:00,4.71996,4.72477,4.71797,4.72394,380000000.0
2008-04-16 01:30:00,4.72245,4.72438,4.71818,4.71979,407000000.0
2008-04-16 02:00:00,4.71893,4.72182,4.71625,4.71726,419000000.0
2008-04-16 02:30:00,4.71613,4.71908,4.71412,4.71763,404000000.0
2008-04-16 03:00:00,4.71796,4.71796,4.71198,4.7149,398000000.0
2008-04-16 03:30:00,4.71558,4.71692,4.71208,4.71679,400000000.0
2008-04-16 04:00:00,4.7169,4.7193,4.71456,4.717,385000000.0
2008-04-16 04:30:00,4.71762,4.71865,4.71516,4.71805,383000000.0
2008-04-16 05:00:00,4.71649,4.72244,4.71649,4.72003,405000000.0
2008-04-16 05:30:00,4.71808,4.72014,4.71777,4.71978,424000000.0
2008-04-16 06:00:00,4.71965,4.71993,4.71401,4.71617,439000000.0
2008-04-16 06:30:00,4.71652,4.71925,4.71468,4.71624,390000000.0
2008-04-16 07:00:00,4.71653,4.71872,4.71409,4.71818,433000000.0
2008-04-16 07:30:00,4.71731,4.71858,4.70615,4.70905,367000000.0
2008-04-16 08:00:00,4.70671,4.71231,4.7015,4.704,375000000.0
2008-04-16 08:30:00,4.70398,4.70897,4.69984,4.70418,403000000.0
2008-04-16 09:00:00,4.70448,4.70819,4.70316,4.70355,409000000.0
2008-04-16 09:30:00,4.70449,4.70586,4.6994,4.70224,446000000.0
2008-04-16 10:00:00,4.70197,4.7062,4.70163,4.705,389000000.0
2008-04-16 10:30:00,4.70425,4.70778,4.69659,4.69932,367000000.0
2008-04-16 11:00:00,4.69918,4.69918,4.6836,4.68711,402000000.0
2008-04-16 11:30:00,4.68783,4.68783,4.66637,4.67334,380000000.0
2008-04-16 12:00:00,4.67364,4.67799,4.6698,4.67516,370000000.0
2008-04-16 12:30:00,4.6743,4.67553,4.66943,4.67441,388000000.0
2008-04-16 13:00:00,4.67467,4.67985,4.6729,4.67668,440000000.0
2008-04-16 13:30:00,4.67794,4.6784,4.67171,4.67451,356000000.0
2008-04-16 14:00:00,4.67519,4.67968,4.67436,4.67602,381000000.0
2008-04-16 14:30:00,4.67447,4.67456,4.6657,4.66885,387000000.0
2008-04-16 15:00:00,4.66867,4.67593,4.66797,4.6749,403000000.0
2008-04-16 15:30:00,4.6753,4.67705,4.66952,4.67153,412000000.0
2008-04-16 16:00:00,4.67219,4.67521,4.6684,4.67386,377000000.0
2008-04-16 16:30:00,4.67421,4.67622,4.6663,4.67111,394000000.0
2008-04-16 17:00:00,4.67168,4.6738,4.66587,4.67113,380000000.0
2008-04-16 17:30:00,4.67018,4.67648,4.66356,4.66497,415000000.0
2008-04-16 18:00:00,4.66401,4.67255,4.66296,4.66891,394000000.0
2008-04-16 18:30:00,4.66823,4.66891,4.66506,4.66647,408000000.0
2008-04-16 19:00:00,4.66636,4.6703,4.66377,4.66573,409000000.0
2008-04-16 19:30:00,4.66699,4.67052,4.66494,4.66948,408000000.0
2008-04-16 20:00:00,4.66884,4.67379,4.66799,4.67041,390000000.0
2008-04-16 20:30:00,4.67095,4.67227,4.66742,4.67064,412000000.0
2008-04-16 21:00:00,4.6708,4.67451,4.66899,4.67155,378000000.0
2008-04-16 21:30:00,4.67279,4.6729,4.66765,4.66931,408000000.0
2008-04-16 22:00:00,4.66831,4.67241,4.66798,4.67069,411000000.0
2008-04-16 22:30:00,4.67148,4.67323,4.66976,4.67139,381000000.0
2008-04-16 23:00:00,4.67161,4.67257,4.6695,4.67061,389000000.0
2008-04-16 23:30:00,4.67146,4.67466,4.67062,4.67297,433000000.0
2008-04-17 00:00:00,4.67338,4.67472,4.67154,4.67352,386000000.0
2008-04-17 00:30:00,4.67323,4.67498,4.66859,4.66887,394000000.0
2008-04-17 01:00:00,4.66912,4.67157,4.66772,4.66784,380000000.0
2008-04-17 01:30:00,4.66882,4.67505,4.66755,4.67505,407000000.0
2008-04-17 02:00:00,4.67419,4.67827,4.67347,4.6772,419000000.0
2008-04-17 02:30:00,4.67832,4.68224,4.67449,4.67639,404000000.0
2008-04-17 03:00:00,4.68055,4.68055,4.67372,4.67512,398000000.0
2008-04-17 03:30:00,4.67505,4.67777,4.67403,4.67656,400000000.0
2008-04-17 04:00:00,4.67627,4.67772,4.67424,4.6748,385000000.0
2008-04-17 04:30:00,4.67504,4.67758,4.67417,4.67452,383000000.0
2008-04-17 05:00:00,4.67529,4.67529,4.67027,4.67193,405000000.0
2008-04-17 05:30:00,4.67063,4.67459,4.67042,4.6722,424000000.0
2008-04-17 06:00:00,4.67167,4.6777,4.66971,4.67549,439000000.0
2008-04-17 06:30:00,4.67631,4.6795,4.67488,4.67725,390000000.0
2008-04-17 07:00:00,4.67748,4.68078,4.67164,4.67693,433000000.0
2008-04-17 07:30:00,4.67666,4.67749,4.67264,4.67433,367000000.0
2008-04-17 08:00:00,4.6747,4.67874,4.67299,4.67679,375000000.0
2008-04-17 08:30:00,4.67611,4.68532,4.67427,4.67616,403000000.0
2008-04-17 09:00:00,4.67548,4.67603,4.67022,4.67447,409000000.0
2008-04-17 09:30:00,4.67511,4.67556,4.66399,4.66417,446000000.0
2008-04-17 10:00:00,4.6635,4.67217,4.6635,4.67131,389000000.0
2008-04-17 10:30:00,4.67036,4.67198,4.66637,4.67198,367000000.0
2008-04-17 11:00:00,4.67105,4.67185,4.66138,4.66664,402000000.0
2008-04-17 11:30:00,4.66627,4.67338,4.66369,4.66937,380000000.0
2008-04-17 12:00:00,4.66971,4.67713,4.66687,4.67604,370000000.0
2008-04-17 12:30:00,4.67592,4.68355,4.6728,4.67772,388000000.0
2008-04-17 13:00:00,4.68012,4.68693,4.67715,4.67806,440000000.0
2008-04-17 13:30:00,4.67656,4.70182,4.67583,4.7002,356000000.0
2008-04-17 14:00:00,4.70152,4.7016,4.68708,4.68996,381000000.0
2008-04-17 14:30:00,4.69032,4.69325,4.68028,4.68396,387000000.0
2008-04-17 15:00:00,4.68344,4.68354,4.6762,4.68245,403000000.0
2008-04-17 15:30:00,4.68251,4.68719,4.67943,4.68438,412000000.0
2008-04-17 16:00:00,4.6842,4.68542,4.67296,4.6849,377000000.0
2008-04-17 16:30:00,4.68538,4.69079,4.68288,4.68654,394000000.0
2008-04-17 17:00:00,4.68652,4.68652,4.67963,4.68279,380000000.0
2008-04-17 17:30:00,4.68338,4.68338,4.67633,4.67914,415000000.0
2008-04-17 18:00:00,4.68011,4.68409,4.67888,4.68133,394000000.0
2008-04-17 18:30:00,4.68107,4.68323,4.67822,4.68253,408000000.0
2008-04-17 19:00:00,4.68253,4.68549,4.68087,4.68528,409000000.0
2008-04-17 19:30:00,4.68463,4.69288,4.68233,4.69068,408000000.0
2008-04-17 20:00:00,4.69147,4.6937,4.68855,4.69193,390000000.0
2008-04-17 20:30:00,4.69105,4.69556,4.68953,4.69099,412000000.0
2008-04-17 21:00:00,4.68989,4.69489,4.68962,4.69207,378000000.0
2008-04-17 21:30:00,4.69222,4.6944,4.69135,4.69187,408000000.0
2008-04-17 22:00:00,4.69121,4.69345,4.68678,4.6884,411000000.0
2008-04-17 22:30:00,4.68713,4.68978,4.67953,4.68415,381000000.0
2008-04-17 23:00:00,4.68321,4.68856,4.68103,4.68685,389000000.0
2008-04-17 23:30:00,4.68692,4.68971,4.68404,4.6879,433000000.0
2008-04-18 00:00:00,4.68864,4.68881,4.68409,4.68498,386000000.0
2008-04-18 00:30:00,4.68556,4.68714,4.68472,4.68533,394000000.0
2008-04-18 01:00:00,4.68506,4.68618,4.68233,4.68473,380000000.0
2008-04-18 01:30:00,4.68489,4.68495,4.68164,4.68392,407000000.0
2008-04-18 02:00:00,4.68389,4.68953,4.68344,4.68691,419000000.0
2008-04-18 02:30:00,4.68695,4.69055,4.68645,4.6901,404000000.0
2008-04-18 03:00:00,4.68918,4.69077,4.68702,4.68921,398000000.0
2008-04-18 03:30:00,4.6888,4.6888,4.68504,4.68571,400000000.0
2008-04-18 04:00:00,4.68712,4.68831,4.68541,4.68831,385000000.0
2008-04-18 04:30:00,4.6884,4.6912,4.68566,4.69057,383000000.0
2008-04-18 05:00:00,4.69071,4.69071,4.68728,4.68751,405000000.0
2008-04-18 05:30:00,4.68802,4.68898,4.6845,4.6869,424000000.0
2008-04-18 06:00:00,4.68559,4.6881,4.68481,4.6868,439000000.0
2008-04-18 06:30:00,4.68794,4.68876,4.68398,4.6857,390000000.0
2008-04-18 07:00:00,4.68577,4.68665,4.68338,4.68549,433000000.0
2008-04-18 07:30:00,4.68532,4.68765,4.6839,4.68548,367000000.0
2008-04-18 08:00:00,4.68556,4.68556,4.67567,4.6773,375000000.0
2008-04-18 08:30:00,4.67779,4.67859,4.67315,4.67593,403000000.0
2008-04-18 09:00:00,4.67676,4.67718,4.67321,4.67435,409000000.0
2008-04-18 09:30:00,4.67589,4.67644,4.66891,4.67063,446000000.0
2008-04-18 10:00:00,4.67211,4.67695,4.66943,4.67643,389000000.0
2008-04-18 10:30:00,4.67674,4.67708,4.67039,4.67106,367000000.0
2008-04-18 11:00:00,4.6721,4.68763,4.67126,4.68525,402000000.0
2008-04-18 11:30:00,4.68553,4.69766,4.68261,4.69557,380000000.0
2008-04-18 12:00:00,4.69489,4.70367,4.69319,4.69946,370000000.0
2008-04-18 12:30:00,4.69829,4.70919,4.69717,4.7026,388000000.0
2008-04-18 13:00:00,4.70331,4.70701,4.70042,4.70383,440000000.0
2008-04-18 13:30:00,4.70301,4.72519,4.70235,4.72293,356000000.0
2008-04-18 14:00:00,4.72211,4.72985,4.71946,4.72551,381000000.0
2008-04-18 14:30:00,4.72531,4.74246,4.72366,4.73338,387000000.0
2008-04-18 15:00:00,4.73493,4.73539,4.72621,4.7324,403000000.0
2008-04-18 15:30:00,4.7327,4.73898,4.73012,4.73885,412000000.0
2008-04-18 16:00:00,4.73906,4.74314,4.73507,4.73778,377000000.0
2008-04-18 16:30:00,4.73833,4.73951,4.73382,4.73696,394000000.0
2008-04-18 17:00:00,4.73649,4.74037,4.73087,4.74037,380000000.0
2008-04-18 17:30:00,4.74004,4.74079,4.7317,4.73478,415000000.0
2008-04-18 18:00:00,4.73405,4.7372,4.73026,4.73437,394000000.0
2008-04-18 18:30:00,4.7342,4.7342,4.72937,4.72997,408000000.0
2008-04-18 19:00:00,4.72969,4.73448,4.72909,4.73158,409000000.0
2008-04-18 19:30:00,4.73173,4.73298,4.72357,4.72643,408000000.0
2008-04-18 20:00:00,4.72617,4.72637,4.71657,4.71719,390000000.0
2008-04-18 20:30:00,4.71741,4.72106,4.71226,4.71465,412000000.0
2008-04-18 21:00:00,4.71655,4.71804,4.71347,4.71607,378000000.0
2008-04-18 21:30:00,4.71657,4.71672,4.7116,4.71453,408000000.0
2008-04-18 22:00:00,4.71448,4.71557,4.71229,4.71421,411000000.0
2008-04-18 22:30:00,4.71435,4.71512,4.71047,4.71152,381000000.0
2008-04-21 02:00:00,4.71321,4.71776,4.71296,4.71552,407000000.0
2008-04-21 02:30:00,4.71459,4.71579,4.7077,4.71194,380000000.0
2008-04-21 03:00:00,4.71115,4.71425,4.70959,4.71143,394000000.0
2008-04-21 03:30:00,4.71087,4.71444,4.70553,4.71216,386000000.0
2008-04-21 04:00:00,4.71242,4.71307,4.70879,4.70955,433000000.0
2008-04-21 04:30:00,4.709,4.71176,4.70856,4.71091,389000000.0
2008-04-21 05:00:00,4.71083,4.71424,4.70921,4.71064,381000000.0
2008-04-21 05:30:00,4.71101,4.71323,4.70661,4.70723,411000000.0
2008-04-21 06:00:00,4.7088,4.70948,4.7053,4.70682,408000000.0
2008-04-21 06:30:00,4.70683,4.7074,4.70255,4.70638,378000000.0
2008-04-21 07:00:00,4.70609,4.70983,4.70535,4.70591,412000000.0
2008-04-21 07:30:00,4.70617,4.70952,4.70534,4.70596,390000000.0
2008-04-21 08:00:00,4.70695,4.71845,4.70601,4.71519,408000000.0
2008-04-21 08:30:00,4.71489,4.71513,4.71006,4.7129,409000000.0
2008-04-21 09:00:00,4.71269,4.71269,4.70349,4.70438,408000000.0
2008-04-21 09:30:00,4.705,4.70839,4.69185,4.69185,394000000.0
2008-04-21 10:00:00,4.69279,4.70043,4.69043,4.70043,415000000.0
2008-04-21 10:30:00,4.7002,4.70092,4.69337,4.69633,380000000.0
2008-04-21 11:00:00,4.69663,4.70369,4.6956,4.69773,394000000.0
2008-04-21 11:30:00,4.69732,4.70185,4.69422,4.69676,377000000.0
2008-04-21 12:00:00,4.69537,4.69792,4.69432,4.69687,412000000.0
2008-04-21 12:30:00,4.69507,4.69662,4.68539,4.68928,403000000.0
2008-04-21 13:00:00,4.68776,4.68953,4.68024,4.68624,387000000.0
2008-04-21 13:30:00,4.68524,4.68769,4.68389,4.68457,381000000.0
2008-04-21 14:00:00,4.68627,4.68806,4.68223,4.68242,356000000.0
2008-04-21 14:30:00,4.68295,4.68371,4.67229,4.68007,440000000.0
2008-04-21 15:00:00,4.68031,4.68145,4.67732,4.67852,388000000.0
2008-04-21 15:30:00,4.67839,4.68421,4.67711,4.68159,370000000.0
2008-04-21 16:00:00,4.68263,4.68263,4.67316,4.67357,380000000.0
2008-04-21 16:30:00,4.67534,4.68221,4.67399,4.68126,402000000.0
2008-04-21 17:00:00,4.68185,4.69308,4.67957,4.69133,367000000.0
2008-04-21 17:30:00,4.69069,4.69278,4.68778,4.69178,389000000.0
2008-04-21 18:00:00,4.69076,4.69316,4.68665,4.69126,446000000.0
2008-04-21 18:30:00,4.69147,4.69234,4.68812,4.69006,409000000.0
2008-04-21 19:00:00,4.69184,4.6947,4.68909,4.69034,403000000.0
2008-04-21 19:30:00,4.69005,4.69286,4.68879,4.68975,375000000.0
2008-04-21 20:00:00,4.6901,4.69046,4.68174,4.68326,367000000.0
2008-04-21 20:30:00,4.68302,4.68527,4.68038,4.68176,433000000.0
2008-04-21 21:00:00,4.68138,4.68238,4.67732,4.67962,390000000.0
2008-04-21 21:30:00,4.68049,4.68059,4.67683,4.67945,439000000.0
2008-04-21 22:00:00,4.67854,4.68144,4.67727,4.68106,424000000.0
2008-04-21 22:30:00,4.6799,4.6843,4.67976,4.68378,405000000.0
2008-04-21 23:00:00,4.68189,4.68493,4.68188,4.68399,383000000.0
2008-04-21 23:30:00,4.68432,4.68474,4.68159,4.68411,385000000.0
2008-04-22 00:00:00,4.68405,4.68621,4.6828,4.68427,400000000.0
2008-04-22 00:30:00,4.68412,4.68439,4.68072,4.68281,398000000.0
2008-04-22 01:00:00,4.68332,4.68436,4.68052,4.68238,404000000.0
2008-04-22 01:30:00,4.68258,4.68305,4.6792,4.68142,419000000.0
2008-04-22 02:00:00,4.6815,4.6852,4.68098,4.68402,407000000.0
2008-04-22 02:30:00,4.68473,4.68594,4.68076,4.68317,380000000.0
2008-04-22 03:00:00,4.68261,4.68639,4.68165,4.68413,394000000.0
2008-04-22 03:30:00,4.68482,4.69037,4.68319,4.68539,386000000.0
2008-04-22 04:00:00,4.68443,4.6856,4.67911,4.68185,433000000.0
2008-04-22 04:30:00,4.68143,4.68593,4.67994,4.68574,389000000.0
2008-04-22 05:00:00,4.68468,4.68637,4.68302,4.68551,381000000.0
2008-04-22 05:30:00,4.68514,4.68558,4.68104,4.68237,411000000.0
2008-04-22 06:00:00,4.68284,4.68551,4.68153,4.68153,408000000.0
2008-04-22 06:30:00,4.68262,4.68426,4.68073,4.68349,378000000.0
2008-04-22 07:00:00,4.68372,4.69618,4.68098,4.69415,412000000.0
2008-04-22 07:30:00,4.69415,4.70029,4.6858,4.69696,390000000.0
2008-04-22 08:00:00,4.69685,4.69785,4.68908,4.69044,408000000.0
2008-04-22 08:30:00,4.69399,4.70603,4.69178,4.70407,409000000.0
2008-04-22 09:00:00,4.70331,4.70398,4.69241,4.69451,408000000.0
2008-04-22 09:30:00,4.6939,4.69731,4.68945,4.69088,394000000.0
2008-04-22 10:00:00,4.69189,4.69196,4.67488,4.67902,415000000.0
2008-04-22 10:30:00,4.67855,4.68313,4.67008,4.67218,380000000.0
2008-04-22 11:00:00,4.6727,4.67625,4.6657,4.66922,394000000.0
2008-04-22 11:30:00,4.67011,4.67401,4.66785,4.67263,377000000.0
2008-04-22 12:00:00,4.67322,4.68211,4.67222,4.67704,412000000.0
2008-04-22 12:30:00,4.67667,4.68009,4.67516,4.67778,403000000.0
2008-04-22 13:00:00,4.67746,4.67887,4.67276,4.67422,387000000.0
2008-04-22 13:30:00,4.67267,4.68106,4.67267,4.6771,381000000.0
2008-04-22 14:00:00,4.67573,4.68348,4.67566,4.67868,356000000.0
2008-04-22 14:30:00,4.67889,4.68076,4.67655,4.67982,440000000.0
2008-04-22 15:00:00,4.67971,4.68555,4.67718,4.68399,388000000.0
2008-04-22 15:30:00,4.68603,4.68894,4.67266,4.67402,370000000.0
2008-04-22 16:00:00,4.6729,4.6799,4.6599,4.66118,380000000.0
2008-04-22 16:30:00,4.66085,4.66782,4.65824,4.66292,402000000.0
2008-04-22 17:00:00,4.66532,4.66716,4.65729,4.65845,367000000.0
2008-04-22 17:30:00,4.65758,4.66347,4.65313,4.65511,389000000.0
2008-04-22 18:00:00,4.6539,4.65923,4.6524,4.65885,446000000.0
2008-04-22 18:30:00,4.65745,4.66296,4.65717,4.66041,409000000.0
2008-04-22 19:00:00,4.66107,4.66196,4.65671,4.66062,403000000.0
2008-04-22 19:30:00,4.66012,4.66178,4.65725,4.65932,375000000.0
2008-04-22 20:00:00,4.6595,4.6642,4.6562,4.66329,367000000.0
2008-04-22 20:30:00,4.66249,4.66397,4.65643,4.65814,433000000.0
2008-04-22 21:00:00,4.65785,4.65925,4.65682,4.65744,390000000.0
2008-04-22 21:30:00,4.65878,4.66479,4.65736,4.6633,439000000.0
2008-04-22 22:00:00,4.6632,4.66599,4.66078,4.66162,424000000.0
2008-04-22 22:30:00,4.66218,4.66278,4.65898,4.6592,405000000.0
2008-04-22 23:00:00,4.66013,4.66135,4.65702,4.65875,383000000.0
2008-04-22 23:30:00,4.65813,4.66022,4.65577,4.65781,385000000.0
2008-04-23 00:00:00,4.65834,4.66111,4.6574,4.6596,400000000.0
2008-04-23 00:30:00,4.65971,4.66179,4.65904,4.65991,398000000.0
2008-04-23 01:00:00,4.66075,4.66349,4.66008,4.66147,404000000.0
2008-04-23 01:30:00,4.66165,4.66533,4.66011,4.6648,419000000.0
2008-04-23 02:00:00,4.66358,4.66671,4.66064,4.66482,407000000.0
2008-04-23 02:30:00,4.66484,4.66592,4.66129,4.66494,380000000.0
2008-04-23 03:00:00,4.6649,4.66622,4.66122,4.66484,394000000.0
2008-04-23 03:30:00,4.66477,4.66638,4.66154,4.66486,386000000.0
2008-04-23 04:00:00,4.66496,4.66647,4.66153,4.66397,433000000.0
2008-04-23 04:30:00,4.66382,4.66556,4.66097,4.6615,389000000.0
2008-04-23 05:00:00,4.66244,4.66447,4.65808,4.65976,381000000.0
2008-04-23 05:30:00,4.66022,4.66192,4.65903,4.66014,411000000.0
2008-04-23 06:00:00,4.6596,4.66199,4.65768,4.65831,408000000.0
2008-04-23 06:30:00,4.65884,4.66028,4.6567,4.65968,378000000.0
2008-04-23 07:00:00,4.65964,4.664,4.65674,4.66103,412000000.0
2008-04-23 07:30:00,4.66175,4.66506,4.65974,4.66465,390000000.0
2008-04-23 08:00:00,4.66503,4.66727,4.66144,4.66348,408000000.0
2008-04-23 08:30:00,4.66344,4.67123,4.66306,4.6668,409000000.0
2008-04-23 09:00:00,4.66734,4.67534,4.6666,4.67181,408000000.0
2008-04-23 09:30:00,4.67179,4.67341,4.66316,4.66417,394000000.0
2008-04-23 10:00:00,4.66417,4.66596,4.65865,4.66596,415000000.0
2008-04-23 10:30:00,4.66502,4.66849,4.66458,4.66613,380000000.0
2008-04-23 11:00:00,4.66603,4.66932,4.66495,4.66867,394000000.0
2008-04-23 11:30:00,4.66871,4.6714,4.6657,4.67103,377000000.0
2008-04-23 12:00:00,4.66981,4.67106,4.66375,4.66716,412000000.0
2008-04-23 12:30:00,4.66679,4.67149,4.66611,4.67011,403000000.0
2008-04-23 13:00:00,4.66974,4.67125,4.66405,4.66492,387000000.0
2008-04-23 13:30:00,4.66573,4.67581,4.66379,4.6729,381000000.0
2008-04-23 14:00:00,4.67256,4.67681,4.67036,4.67328,356000000.0
2008-04-23 14:30:00,4.67367,4.6815,4.6719,4.67797,440000000.0
2008-04-23 15:00:00,4.67839,4.69086,4.67731,4.68901,388000000.0
2008-04-23 15:30:00,4.68979,4.69473,4.68771,4.69329,370000000.0
2008-04-23 16:00:00,4.69314,4.69791,4.68869,4.69394,380000000.0
2008-04-23 16:30:00,4.69366,4.69882,4.69099,4.69371,402000000.0
2008-04-23 17:00:00,4.69339,4.69594,4.68872,4.69043,367000000.0
2008-04-23 17:30:00,4.69061,4.69256,4.68592,4.689,389000000.0
2008-04-23 18:00:00,4.68835,4.68915,4.6835,4.68521,446000000.0
2008-04-23 18:30:00,4.68411,4.6894,4.68257,4.68735,409000000.0
2008-04-23 19:00:00,4.68911,4.69079,4.68512,4.69061,403000000.0
2008-04-23 19:30:00,4.68878,4.69064,4.6868,4.68889,375000000.0
2008-04-23 20:00:00,4.689,4.69099,4.68551,4.68782,367000000.0
2008-04-23 20:30:00,4.68847,4.69056,4.68664,4.68858,433000000.0
2008-04-23 21:00:00,4.68866,4.69154,4.68772,4.6894,390000000.0
2008-04-23 21:30:00,4.6891,4.69137,4.68723,4.6911,439000000.0
2008-04-23 22:00:00,4.69127,4.69267,4.68885,4.69159,424000000.0
2008-04-23 22:30:00,4.69138,4.69344,4.68967,4.68967,405000000.0
2008-04-23 23:00:00,4.69065,4.69066,4.68722,4.6894,383000000.0
2008-04-23 23:30:00,4.68953,4.69297,4.68883,4.69223,385000000.0
2008-04-24 00:00:00,4.69231,4.6927,4.68977,4.69077,400000000.0
2008-04-24 00:30:00,4.69193,4.69622,4.68885,4.69421,398000000.0
2008-04-24 01:00:00,4.69449,4.69547,4.69225,4.69308,404000000.0
2008-04-24 01:30:00,4.6945,4.69502,4.69135,4.6924,419000000.0
2008-04-24 02:00:00,4.69184,4.69412,4.69104,4.69268,407000000.0
2008-04-24 02:30:00,4.69367,4.69513,4.69122,4.6928,380000000.0
2008-04-24 03:00:00,4.69535,4.70102,4.69351,4.70029,394000000.0
2008-04-24 03:30:00,4.69937,4.70658,4.69694,4.70275,386000000.0
2008-04-24 04:00:00,4.70283,4.70423,4.69728,4.69951,433000000.0
2008-04-24 04:30:00,4.70071,4.703,4.69671,4.69894,389000000.0
2008-04-24 05:00:00,4.69935,4.70137,4.69577,4.70068,381000000.0
2008-04-24 05:30:00,4.69982,4.70369,4.69655,4.6987,411000000.0
2008-04-24 06:00:00,4.70175,4.70322,4.69641,4.69896,408000000.0
2008-04-24 06:30:00,4.6981,4.70266,4.69568,4.70176,378000000.0
2008-04-24 07:00:00,4.70128,4.70263,4.69598,4.69987,412000000.0
2008-04-24 07:30:00,4.69896,4.70369,4.69625,4.6999,390000000.0
2008-04-24 08:00:00,4.7007,4.70521,4.69479,4.70517,408000000.0
2008-04-24 08:30:00,4.70574,4.7089,4.69804,4.70198,409000000.0
2008-04-24 09:00:00,4.70124,4.70613,4.69895,4.70293,408000000.0
2008-04-24 09:30:00,4.70301,4.70581,4.70087,4.7037,394000000.0
2008-04-24 10:00:00,4.70606,4.73466,4.70506,4.73185,415000000.0
2008-04-24 10:30:00,4.7322,4.73438,4.72714,4.73438,380000000.0
2008-04-24 11:00:00,4.73479,4.74107,4.73333,4.73467,394000000.0
2008-04-24 11:30:00,4.73346,4.73512,4.72993,4.73062,377000000.0
2008-04-24 12:00:00,4.7314,4.73305,4.7279,4.7292,412000000.0
2008-04-24 12:30:00,4.72837,4.73375,4.72808,4.7327,403000000.0
2008-04-24 13:00:00,4.73322,4.73435,4.7292,4.73435,387000000.0
2008-04-24 13:30:00,4.73471,4.73522,4.72895,4.73013,381000000.0
2008-04-24 14:00:00,4.72814,4.73019,4.72429,4.72581,356000000.0
2008-04-24 14:30:00,4.72698,4.74652,4.7262,4.74092,440000000.0
2008-04-24 15:00:00,4.74059,4.75361,4.73997,4.74969,388000000.0
2008-04-24 15:30:00,4.74888,4.75015,4.7419,4.74551,370000000.0
2008-04-24 16:00:00,4.74239,4.74719,4.73337,4.74356,380000000.0
2008-04-24 16:30:00,4.74334,4.74833,4.74185,4.7456,402000000.0
2008-04-24 17:00:00,4.74583,4.76316,4.74582,4.7619,367000000.0
2008-04-24 17:30:00,4.76273,4.76324,4.75581,4.75686,389000000.0
2008-04-24 18:00:00,4.75704,4.76618,4.75534,4.76048,446000000.0
2008-04-24 18:30:00,4.76036,4.76311,4.7567,4.75736,409000000.0
2008-04-24 19:00:00,4.75685,4.76437,4.75685,4.75993,403000000.0
2008-04-24 19:30:00,4.76093,4.76183,4.75762,4.76056,375000000.0
2008-04-24 20:00:00,4.75999,4.76049,4.75502,4.7571,367000000.0
2008-04-24 20:30:00,4.75662,4.75762,4.7505,4.75213,433000000.0
2008-04-24 21:00:00,4.75064,4.75499,4.75064,4.75197,390000000.0
2008-04-24 21:30:00,4.75181,4.75492,4.75062,4.75342,439000000.0
2008-04-24 22:00:00,4.75395,4.75476,4.74957,4.75147,424000000.0
2008-04-24 22:30:00,4.75075,4.75226,4.74898,4.75157,405000000.0
2008-04-24 23:00:00,4.75207,4.75391,4.75076,4.75231,383000000.0
2008-04-24 23:30:00,4.75314,4.75702,4.75185,4.75198,385000000.0
2008-04-25 00:00:00,4.75208,4.75351,4.74869,4.74959,400000000.0
2008-04-25 00:30:00,4.74958,4.75278,4.74949,4.75181,398000000.0
2008-04-25 01:00:00,4.75195,4.7542,4.75101,4.75307,404000000.0
2008-04-25 01:30:00,4.75229,4.75526,4.75118,4.75482,419000000.0
2008-04-25 02:00:00,4.75538,4.75719,4.75001,4.75164,407000000.0
2008-04-25 02:30:00,4.75027,4.75177,4.74734,4.75081,380000000.0
2008-04-25 03:00:00,4.74939,4.75165,4.74842,4.7507,394000000.0
2008-04-25 03:30:00,4.75139,4.75272,4.74657,4.74828,386000000.0
2008-04-25 04:00:00,4.74925,4.75049,4.74662,4.74953,433000000.0
2008-04-25 04:30:00,4.74824,4.75005,4.74433,4.74772,389000000.0
2008-04-25 05:00:00,4.7486,4.75113,4.74568,4.74611,381000000.0
2008-04-25 05:30:00,4.74645,4.75063,4.74424,4.74991,411000000.0
2008-04-25 06:00:00,4.74928,4.75218,4.74608,4.75148,408000000.0
2008-04-25 06:30:00,4.75137,4.75734,4.74979,4.7541,378000000.0
2008-04-25 07:00:00,4.75468,4.75468,4.74766,4.75213,412000000.0
2008-04-25 07:30:00,4.75227,4.75833,4.7478,4.75381,390000000.0
2008-04-25 08:00:00,4.75299,4.76254,4.74952,4.76,408000000.0
2008-04-25 08:30:00,4.76058,4.76565,4.75824,4.75972,409000000.0
2008-04-25 09:00:00,4.76019,4.77429,4.75685,4.76985,408000000.0
2008-04-25 09:30:00,4.76975,4.7835,4.76858,4.78329,394000000.0
2008-04-25 10:00:00,4.78304,4.79112,4.77981,4.78767,415000000.0
2008-04-25 10:30:00,4.78633,4.79053,4.77838,4.78179,380000000.0
2008-04-25 11:00:00,4.78311,4.78848,4.77538,4.77793,394000000.0
2008-04-25 11:30:00,4.7757,4.77956,4.77057,4.7731,377000000.0
2008-04-25 12:00:00,4.77424,4.77696,4.77086,4.77192,412000000.0
2008-04-25 12:30:00,4.77362,4.77963,4.77179,4.77922,403000000.0
2008-04-25 13:00:00,4.77903,4.78213,4.77549,4.77791,387000000.0
2008-04-25 13:30:00,4.77661,4.78025,4.77328,4.7749,381000000.0
2008-04-25 14:00:00,4.77447,4.78161,4.77345,4.77498,356000000.0
2008-04-25 14:30:00,4.77626,4.7805,4.7721,4.77831,440000000.0
2008-04-25 15:00:00,4.77631,4.77783,4.76786,4.76949,388000000.0
2008-04-25 15:30:00,4.77012,4.77127,4.76333,4.76551,370000000.0
2008-04-25 16:00:00,4.76608,4.77096,4.76301,4.76976,380000000.0
2008-04-25 16:30:00,4.77187,4.77255,4.75707,4.75952,402000000.0
2008-04-25 17:00:00,4.7587,4.76053,4.75626,4.75852,367000000.0
2008-04-25 17:30:00,4.75818,4.76922,4.75774,4.76725,389000000.0
2008-04-25 18:00:00,4.76804,4.77002,4.76475,4.76578,446000000.0
2008-04-25 18:30:00,4.76563,4.7744,4.76475,4.77211,409000000.0
2008-04-25 19:00:00,4.77309,4.77751,4.77159,4.77606,403000000.0
2008-04-25 19:30:00,4.77746,4.77772,4.77066,4.77295,375000000.0
2008-04-25 20:00:00,4.77254,4.7785,4.77159,4.77582,367000000.0
2008-04-25 20:30:00,4.77649,4.78194,4.77316,4.77841,433000000.0
2008-04-25 21:00:00,4.77912,4.77963,4.77251,4.77713,390000000.0
2008-04-25 21:30:00,4.77685,4.78079,4.77676,4.77995,439000000.0
2008-04-25 22:00:00,4.77918,4.78094,4.77416,4.77571,424000000.0
2008-04-25 22:30:00,4.77562,4.77562,4.76625,4.76758,405000000.0
2008-04-28 02:00:00,4.77225,4.77328,4.76945,4.77247,407000000.0
2008-04-28 02:30:00,4.77294,4.77367,4.76893,4.77021,380000000.0
2008-04-28 03:00:00,4.77027,4.77103,4.76433,4.76707,394000000.0
2008-04-28 03:30:00,4.76702,4.77222,4.76592,4.76801,386000000.0
2008-04-28 04:00:00,4.7681,4.76986,4.76485,4.76675,433000000.0
2008-04-28 04:30:00,4.76656,4.76873,4.7651,4.76733,389000000.0
2008-04-28 05:00:00,4.7667,4.76754,4.76251,4.76436,381000000.0
2008-04-28 05:30:00,4.7637,4.76627,4.76265,4.76521,411000000.0
2008-04-28 06:00:00,4.76501,4.7661,4.76163,4.76237,408000000.0
2008-04-28 06:30:00,4.76397,4.76447,4.76145,4.76357,378000000.0
2008-04-28 07:00:00,4.7636,4.76539,4.75708,4.75902,412000000.0
2008-04-28 07:30:00,4.76036,4.76522,4.75806,4.7585,390000000.0
2008-04-28 08:00:00,4.75898,4.76051,4.75177,4.75229,408000000.0
2008-04-28 08:30:00,4.75409,4.76052,4.75286,4.75729,409000000.0
2008-04-28 09:00:00,4.75701,4.77273,4.75701,4.76428,408000000.0
2008-04-28 09:30:00,4.76554,4.76811,4.75861,4.7672,394000000.0
2008-04-28 10:00:00,4.76757,4.7699,4.76242,4.76658,415000000.0
2008-04-28 10:30:00,4.76689,4.76706,4.76052,4.7618,380000000.0
2008-04-28 11:00:00,4.75944,4.76179,4.75362,4.75522,394000000.0
2008-04-28 11:30:00,4.75435,4.75718,4.74935,4.75098,377000000.0
2008-04-28 12:00:00,4.75132,4.75698,4.74896,4.75088,412000000.0
2008-04-28 12:30:00,4.75163,4.75924,4.75018,4.75869,403000000.0
2008-04-28 13:00:00,4.75846,4.76062,4.75585,4.75731,387000000.0
2008-04-28 13:30:00,4.7578,4.76731,4.75605,4.76682,381000000.0
2008-04-28 14:00:00,4.76726,4.77155,4.76513,4.7667,356000000.0
2008-04-28 14:30:00,4.76598,4.7752,4.76526,4.77495,440000000.0
2008-04-28 15:00:00,4.77536,4.7786,4.77071,4.77172,388000000.0
2008-04-28 15:30:00,4.77263,4.77662,4.77059,4.77499,370000000.0
2008-04-28 16:00:00,4.77635,4.77644,4.76939,4.77116,380000000.0
2008-04-28 16:30:00,4.7696,4.77259,4.76015,4.76476,402000000.0
2008-04-28 17:00:00,4.76491,4.76661,4.75945,4.7642,367000000.0
2008-04-28 17:30:00,4.76394,4.76975,4.76197,4.76362,389000000.0
2008-04-28 18:00:00,4.76203,4.76842,4.76159,4.76555,446000000.0
2008-04-28 18:30:00,4.76434,4.76793,4.76223,4.76479,409000000.0
2008-04-28 19:00:00,4.76379,4.76524,4.76194,4.76402,403000000.0
2008-04-28 19:30:00,4.76368,4.76706,4.76269,4.7654,375000000.0
2008-04-28 20:00:00,4.76687,4.77077,4.76518,4.76518,367000000.0
2008-04-28 20:30:00,4.76527,4.76809,4.76287,4.76386,433000000.0
2008-04-28 21:00:00,4.76385,4.76534,4.76105,4.76157,390000000.0
2008-04-28 21:30:00,4.76117,4.76609,4.76076,4.76419,439000000.0
2008-04-28 22:00:00,4.76483,4.76686,4.76292,4.76329,424000000.0
2008-04-28 22:30:00,4.76399,4.76486,4.75717,4.76008,405000000.0
2008-04-28 23:00:00,4.76027,4.76027,4.75707,4.7587,383000000.0
2008-04-28 23:30:00,4.7592,4.76245,4.75794,4.76078,385000000.0
2008-04-29 00:00:00,4.76051,4.76244,4.7579,4.76113,400000000.0
2008-04-29 00:30:00,4.7605,4.76276,4.75988,4.76064,398000000.0
2008-04-29 01:00:00,4.76164,4.76514,4.76083,4.76426,404000000.0
2008-04-29 01:30:00,4.76432,4.76469,4.75944,4.75951,419000000.0
2008-04-29 02:00:00,4.76013,4.7625,4.75812,4.76077,407000000.0
2008-04-29 02:30:00,4.75914,4.76236,4.75894,4.76137,380000000.0
2008-04-29 03:00:00,4.7628,4.76292,4.76015,4.76263,394000000.0
2008-04-29 03:30:00,4.76228,4.76693,4.76118,4.76571,386000000.0
2008-04-29 04:00:00,4.76558,4.76761,4.76327,4.7662,433000000.0
2008-04-29 04:30:00,4.76693,4.76693,4.76281,4.76349,389000000.0
2008-04-29 05:00:00,4.76435,4.76574,4.7621,4.76242,381000000.0
2008-04-29 05:30:00,4.76259,4.76318,4.75946,4.76019,411000000.0
2008-04-29 06:00:00,4.76107,4.76338,4.75985,4.76078,408000000.0
2008-04-29 06:30:00,4.76121,4.76261,4.75829,4.76039,378000000.0
2008-04-29 07:00:00,4.76003,4.76564,4.75922,4.76146,412000000.0
2008-04-29 07:30:00,4.76223,4.76996,4.76124,4.76996,390000000.0
2008-04-29 08:00:00,4.77036,4.77383,4.76262,4.7706,408000000.0
2008-04-29 08:30:00,4.76964,4.78014,4.76898,4.77548,409000000.0
2008-04-29 09:00:00,4.77576,4.78609,4.77464,4.78362,408000000.0
2008-04-29 09:30:00,4.78536,4.78997,4.7812,4.78243,394000000.0
2008-04-29 10:00:00,4.78494,4.79519,4.7834,4.78571,415000000.0
2008-04-29 10:30:00,4.78676,4.78775,4.78069,4.78487,380000000.0
2008-04-29 11:00:00,4.78536,4.79061,4.78426,4.78656,394000000.0
2008-04-29 11:30:00,4.7872,4.78901,4.78287,4.78746,377000000.0
2008-04-29 12:00:00,4.78798,4.78939,4.78458,4.78774,412000000.0
2008-04-29 12:30:00,4.78725,4.78838,4.78326,4.78366,403000000.0
2008-04-29 13:00:00,4.78466,4.78698,4.78279,4.7866,387000000.0
2008-04-29 13:30:00,4.78682,4.79155,4.78545,4.7879,381000000.0
2008-04-29 14:00:00,4.78839,4.78839,4.78186,4.78511,356000000.0
2008-04-29 14:30:00,4.78567,4.79334,4.78506,4.78748,440000000.0
2008-04-29 15:00:00,4.78676,4.79174,4.78609,4.7865,388000000.0
2008-04-29 15:30:00,4.78779,4.78952,4.77741,4.77884,370000000.0
2008-04-29 16:00:00,4.77985,4.78455,4.7734,4.77413,380000000.0
2008-04-29 16:30:00,4.77576,4.78179,4.77127,4.77325,402000000.0
2008-04-29 17:00:00,4.77491,4.77844,4.77262,4.77844,367000000.0
2008-04-29 17:30:00,4.7779,4.78005,4.7742,4.77541,389000000.0
2008-04-29 18:00:00,4.77594,4.77952,4.77332,4.77951,446000000.0
2008-04-29 18:30:00,4.77875,4.78347,4.77826,4.78085,409000000.0
2008-04-29 19:00:00,4.78273,4.78791,4.78017,4.78594,403000000.0
2008-04-29 19:30:00,4.7852,4.78892,4.78321,4.78587,375000000.0
2008-04-29 20:00:00,4.78529,4.78664,4.78281,4.78435,367000000.0
2008-04-29 20:30:00,4.78372,4.78922,4.78204,4.78888,433000000.0
2008-04-29 21:00:00,4.78916,4.78916,4.78663,4.78812,390000000.0
2008-04-29 21:30:00,4.78818,4.78882,4.78604,4.78745,439000000.0
2008-04-29 22:00:00,4.7872,4.78909,4.78529,4.78756,424000000.0
2008-04-29 22:30:00,4.78769,4.78847,4.78285,4.78604,405000000.0
2008-04-29 23:00:00,4.7851,4.78721,4.78248,4.78539,383000000.0
2008-04-29 23:30:00,4.78537,4.78849,4.78315,4.78696,385000000.0
2008-04-30 00:00:00,4.78705,4.78837,4.78506,4.78577,400000000.0
2008-04-30 00:30:00,4.78603,4.78804,4.7845,4.78726,398000000.0
2008-04-30 01:00:00,4.7867,4.78773,4.78415,4.78486,404000000.0
2008-04-30 01:30:00,4.7843,4.78782,4.78309,4.78321,419000000.0
2008-04-30 02:00:00,4.78405,4.78666,4.78292,4.786,407000000.0
2008-04-30 02:30:00,4.78593,4.78847,4.78403,4.78704,380000000.0
2008-04-30 03:00:00,4.78729,4.78882,4.78486,4.7871,394000000.0
2008-04-30 03:30:00,4.78554,4.7914,4.78408,4.78756,386000000.0
2008-04-30 04:00:00,4.78778,4.78919,4.78673,4.7877,433000000.0
2008-04-30 04:30:00,4.7876,4.78971,4.78492,4.7872,389000000.0
2008-04-30 05:00:00,4.78628,4.78885,4.78547,4.78609,381000000.0
2008-04-30 05:30:00,4.78636,4.78727,4.78398,4.7848,411000000.0
2008-04-30 06:00:00,4.78436,4.78705,4.78363,4.78503,408000000.0
2008-04-30 06:30:00,4.78508,4.78618,4.78067,4.78138,378000000.0
2008-04-30 07:00:00,4.78333,4.78468,4.78032,4.78079,412000000.0
2008-04-30 07:30:00,4.7818,4.78533,4.78124,4.78145,390000000.0
2008-04-30 08:00:00,4.78221,4.78597,4.77752,4.78109,408000000.0
2008-04-30 08:30:00,4.78158,4.78158,4.77324,4.77908,409000000.0
2008-04-30 09:00:00,4.77816,4.77974,4.77456,4.77895,408000000.0
2008-04-30 09:30:00,4.77809,4.78695,4.77809,4.78528,394000000.0
2008-04-30 10:00:00,4.78532,4.79088,4.78399,4.78855,415000000.0
2008-04-30 10:30:00,4.78849,4.79857,4.78756,4.79405,380000000.0
2008-04-30 11:00:00,4.79419,4.79993,4.7878,4.78909,394000000.0
2008-04-30 11:30:00,4.78925,4.79695,4.78803,4.79078,377000000.0
2008-04-30 12:00:00,4.79181,4.79738,4.78955,4.79727,412000000.0
2008-04-30 12:30:00,4.79535,4.7991,4.79235,4.79437,403000000.0
2008-04-30 13:00:00,4.79373,4.79615,4.78799,4.79058,387000000.0
2008-04-30 13:30:00,4.78902,4.79322,4.78682,4.78988,381000000.0
2008-04-30 14:00:00,4.79108,4.79793,4.78742,4.79777,356000000.0
2008-04-30 14:30:00,4.79556,4.80095,4.7862,4.79046,440000000.0
2008-04-30 15:00:00,4.79032,4.79219,4.78727,4.7883,388000000.0
2008-04-30 15:30:00,4.78934,4.7903,4.78356,4.78927,370000000.0
2008-04-30 16:00:00,4.78966,4.79156,4.78538,4.78789,380000000.0
2008-04-30 16:30:00,4.78658,4.79442,4.78551,4.78708,402000000.0
2008-04-30 17:00:00,4.78705,4.79065,4.78401,4.78485,367000000.0
2008-04-30 17:30:00,4.78498,4.78869,4.78014,4.78747,389000000.0
2008-04-30 18:00:00,4.78771,4.79029,4.78247,4.78462,446000000.0
2008-04-30 18:30:00,4.78458,4.78777,4.78342,4.78521,409000000.0
2008-04-30 19:00:00,4.78636,4.78818,4.78406,4.7864,403000000.0
2008-04-30 19:30:00,4.78545,4.78997,4.78545,4.78727,375000000.0
2008-04-30 20:00:00,4.78861,4.79602,4.77737,4.78153,367000000.0
2008-04-30 20:30:00,4.7803,4.78341,4.76429,4.76646,433000000.0
2008-04-30 21:00:00,4.76574,4.77296,4.76379,4.77112,390000000.0
2008-04-30 21:30:00,4.77139,4.77494,4.77103,4.77345,439000000.0
2008-04-30 22:00:00,4.7724,4.77416,4.76817,4.76868,424000000.0
2008-04-30 22:30:00,4.76978,4.7711,4.76764,4.77041,405000000.0
2008-04-30 23:00:00,4.7701,4.77294,4.76902,4.77106,383000000.0
2008-04-30 23:30:00,4.77196,4.77491,4.77012,4.77069,385000000.0
2008-05-01 00:00:00,4.77049,4.77156,4.76529,4.767,400000000.0
2008-05-01 00:30:00,4.76721,4.77111,4.76592,4.76922,398000000.0
2008-05-01 01:00:00,4.76945,4.77114,4.76744,4.76986,404000000.0
2008-05-01 01:30:00,4.77098,4.77186,4.7681,4.76863,419000000.0
2008-05-01 02:00:00,4.76808,4.77067,4.76473,4.76597,407000000.0
2008-05-01 02:30:00,4.76472,4.76829,4.76413,4.76689,380000000.0
2008-05-01 03:00:00,4.76687,4.7676,4.76349,4.76483,394000000.0
2008-05-01 03:30:00,4.76511,4.7658,4.76279,4.76379,386000000.0
2008-05-01 04:00:00,4.76373,4.76621,4.76321,4.76483,433000000.0
2008-05-01 04:30:00,4.76429,4.76556,4.76317,4.76542,389000000.0
2008-05-01 05:00:00,4.76345,4.76821,4.7632,4.76487,381000000.0
2008-05-01 05:30:00,4.76515,4.76656,4.76357,4.76567,411000000.0
2008-05-01 06:00:00,4.7653,4.76718,4.76408,4.76485,408000000.0
2008-05-01 06:30:00,4.7654,4.76746,4.76404,4.76575,378000000.0
2008-05-01 07:00:00,4.7673,4.76776,4.76486,4.76486,412000000.0
2008-05-01 07:30:00,4.76658,4.76885,4.7653,4.76815,390000000.0
2008-05-01 08:00:00,4.76849,4.77045,4.76521,4.76784,408000000.0
2008-05-01 08:30:00,4.7679,4.76895,4.76362,4.76628,409000000.0
2008-05-01 09:00:00,4.76837,4.78801,4.76618,4.78694,408000000.0
2008-05-01 09:30:00,4.7854,4.80281,4.78402,4.79806,394000000.0
2008-05-01 10:00:00,4.79582,4.79945,4.79299,4.79477,415000000.0
2008-05-01 10:30:00,4.79636,4.80504,4.79255,4.80266,380000000.0
2008-05-01 11:00:00,4.8028,4.80595,4.79717,4.80481,394000000.0
2008-05-01 11:30:00,4.80422,4.80843,4.79884,4.8006,377000000.0
2008-05-01 12:00:00,4.80126,4.80369,4.79696,4.8035,412000000.0
2008-05-01 12:30:00,4.80295,4.80354,4.79941,4.80167,403000000.0
2008-05-01 13:00:00,4.8001,4.80106,4.79429,4.79714,387000000.0
2008-05-01 13:30:00,4.79741,4.8036,4.79496,4.80274,381000000.0
2008-05-01 14:00:00,4.80274,4.80639,4.79998,4.80384,356000000.0
2008-05-01 14:30:00,4.80419,4.81891,4.80158,4.81318,440000000.0
2008-05-01 15:00:00,4.81315,4.81474,4.80795,4.81335,388000000.0
2008-05-01 15:30:00,4.81511,4.81678,4.81116,4.81492,370000000.0
2008-05-01 16:00:00,4.81476,4.82557,4.81432,4.82246,380000000.0
2008-05-01 16:30:00,4.82322,4.82676,4.82006,4.8238,402000000.0
2008-05-01 17:00:00,4.82356,4.82837,4.82058,4.82267,367000000.0
2008-05-01 17:30:00,4.82227,4.8249,4.81924,4.82176,389000000.0
2008-05-01 18:00:00,4.81985,4.82396,4.81857,4.81976,446000000.0
2008-05-01 18:30:00,4.82094,4.82343,4.81731,4.82197,409000000.0
2008-05-01 19:00:00,4.82174,4.82951,4.82096,4.82724,403000000.0
2008-05-01 19:30:00,4.82602,4.8278,4.82178,4.82315,375000000.0
2008-05-01 20:00:00,4.82354,4.82501,4.81987,4.82037,367000000.0
2008-05-01 20:30:00,4.82118,4.82367,4.81925,4.8204,433000000.0
2008-05-01 21:00:00,4.82189,4.82297,4.81952,4.82084,390000000.0
2008-05-01 21:30:00,4.82024,4.82246,4.81856,4.82068,439000000.0
2008-05-01 22:00:00,4.82101,4.82263,4.81749,4.81916,424000000.0
2008-05-01 22:30:00,4.8191,4.82059,4.81523,4.81577,405000000.0
2008-05-01 23:00:00,4.81601,4.81937,4.81477,4.81716,383000000.0
2008-05-01 23:30:00,4.81631,4.81846,4.81593,4.81703,385000000.0
2008-05-02 00:00:00,4.81675,4.81832,4.81524,4.81596,400000000.0
2008-05-02 00:30:00,4.81641,4.81686,4.8144,4.81574,398000000.0
2008-05-02 01:00:00,4.81504,4.81718,4.81442,4.81667,404000000.0
2008-05-02 01:30:00,4.81644,4.81689,4.81415,4.81463,419000000.0
2008-05-02 02:00:00,4.815,4.81798,4.8134,4.81769,407000000.0
2008-05-02 02:30:00,4.81813,4.81913,4.81478,4.81887,380000000.0
2008-05-02 03:00:00,4.81848,4.82277,4.81766,4.81861,394000000.0
2008-05-02 03:30:00,4.8182,4.81923,4.81452,4.81697,386000000.0
2008-05-02 04:00:00,4.81651,4.81829,4.81472,4.81705,433000000.0
2008-05-02 04:30:00,4.81699,4.81972,4.81291,4.81962,389000000.0
2008-05-02 05:00:00,4.81941,4.82487,4.81772,4.8218,381000000.0
2008-05-02 05:30:00,4.82331,4.82543,4.82193,4.82267,411000000.0
2008-05-02 06:00:00,4.82282,4.82373,4.81915,4.81924,408000000.0
2008-05-02 06:30:00,4.81936,4.82146,4.81715,4.81799,378000000.0
2008-05-02 07:00:00,4.81867,4.81887,4.81306,4.81619,412000000.0
2008-05-02 07:30:00,4.81508,4.81996,4.81377,4.81996,390000000.0
2008-05-02 08:00:00,4.81925,4.82647,4.81873,4.82473,408000000.0
2008-05-02 08:30:00,4.82553,4.82642,4.81425,4.82162,409000000.0
2008-05-02 09:00:00,4.82097,4.82174,4.81227,4.82001,408000000.0
2008-05-02 09:30:00,4.82129,4.8225,4.81349,4.81866,394000000.0
2008-05-02 10:00:00,4.81803,4.82032,4.8163,4.81862,415000000.0
2008-05-02 10:30:00,4.81797,4.81899,4.81071,4.81391,380000000.0
2008-05-02 11:00:00,4.81419,4.81641,4.80832,4.81153,394000000.0
2008-05-02 11:30:00,4.81167,4.8175,4.80794,4.81588,377000000.0
2008-05-02 12:00:00,4.81748,4.82213,4.81357,4.82082,412000000.0
2008-05-02 12:30:00,4.82058,4.82158,4.81654,4.81997,403000000.0
2008-05-02 13:00:00,4.82008,4.82363,4.81626,4.81884,387000000.0
2008-05-02 13:30:00,4.82018,4.82418,4.81688,4.81997,381000000.0
2008-05-02 14:00:00,4.82131,4.82367,4.81332,4.81553,356000000.0
2008-05-02 14:30:00,4.8188,4.85095,4.8188,4.83847,440000000.0
2008-05-02 15:00:00,4.83895,4.84781,4.83583,4.83753,388000000.0
2008-05-02 15:30:00,4.83648,4.84062,4.83256,4.83868,370000000.0
2008-05-02 16:00:00,4.84123,4.84213,4.83662,4.83748,380000000.0
2008-05-02 16:30:00,4.83838,4.83944,4.83306,4.83819,402000000.0
2008-05-02 17:00:00,4.83737,4.83804,4.8269,4.829,367000000.0
2008-05-02 17:30:00,4.82863,4.83165,4.82675,4.8306,389000000.0
2008-05-02 18:00:00,4.83019,4.83685,4.827,4.83548,446000000.0
2008-05-02 18:30:00,4.8356,4.8359,4.83136,4.83177,409000000.0
2008-05-02 19:00:00,4.83333,4.83899,4.83215,4.83736,403000000.0
2008-05-02 19:30:00,4.83768,4.83938,4.83417,4.83538,375000000.0
2008-05-02 20:00:00,4.83574,4.83718,4.83229,4.83266,367000000.0
2008-05-02 20:30:00,4.83197,4.83569,4.83072,4.83465,433000000.0
2008-05-02 21:00:00,4.8345,4.83797,4.83107,4.83543,390000000.0
2008-05-02 21:30:00,4.83497,4.83732,4.83381,4.83516,439000000.0
2008-05-02 22:00:00,4.83562,4.83562,4.82789,4.82923,424000000.0
2008-05-02 22:30:00,4.82943,4.8327,4.82828,4.83123,405000000.0
2008-05-05 02:00:00,4.82682,4.82743,4.82295,4.82408,419000000.0
2008-05-05 02:30:00,4.82343,4.82602,4.82275,4.82385,404000000.0
2008-05-05 03:00:00,4.82472,4.82505,4.81881,4.82127,398000000.0
2008-05-05 03:30:00,4.82034,4.82487,4.81958,4.8243,400000000.0
2008-05-05 04:00:00,4.824,4.82484,4.81976,4.81996,385000000.0
2008-05-05 04:30:00,4.81904,4.82083,4.81675,4.81785,383000000.0
2008-05-05 05:00:00,4.81732,4.81906,4.81675,4.81848,405000000.0
2008-05-05 05:30:00,4.81888,4.81905,4.81452,4.81693,424000000.0
2008-05-05 06:00:00,4.81661,4.81951,4.81615,4.81838,439000000.0
2008-05-05 06:30:00,4.8179,4.8223,4.81708,4.82064,390000000.0
2008-05-05 07:00:00,4.81968,4.82353,4.81693,4.81835,433000000.0
2008-05-05 07:30:00,4.81947,4.82199,4.81592,4.81869,367000000.0
2008-05-05 08:00:00,4.82033,4.82125,4.81423,4.81522,375000000.0
2008-05-05 08:30:00,4.81573,4.81803,4.81399,4.81658,403000000.0
2008-05-05 09:00:00,4.81501,4.81956,4.81407,4.81921,409000000.0
2008-05-05 09:30:00,4.81756,4.82298,4.81534,4.82005,446000000.0
2008-05-05 10:00:00,4.81986,4.82115,4.80902,4.8108,389000000.0
2008-05-05 10:30:00,4.81034,4.81342,4.8078,4.81183,367000000.0
2008-05-05 11:00:00,4.81152,4.81568,4.80966,4.81408,402000000.0
2008-05-05 11:30:00,4.81546,4.8186,4.81144,4.81664,380000000.0
2008-05-05 12:00:00,4.81619,4.81918,4.81617,4.81729,370000000.0
2008-05-05 12:30:00,4.81724,4.82052,4.81411,4.81963,388000000.0
2008-05-05 13:00:00,4.81919,4.82545,4.81882,4.82312,440000000.0
2008-05-05 13:30:00,4.82157,4.82454,4.81861,4.82217,356000000.0
2008-05-05 14:00:00,4.8216,4.82327,4.81864,4.82067,381000000.0
2008-05-05 14:30:00,4.81976,4.82126,4.81456,4.81456,387000000.0
2008-05-05 15:00:00,4.81593,4.81944,4.81292,4.8139,403000000.0
2008-05-05 15:30:00,4.81483,4.81653,4.81103,4.81473,412000000.0
2008-05-05 16:00:00,4.81691,4.83101,4.81636,4.82125,377000000.0
2008-05-05 16:30:00,4.8214,4.82227,4.81403,4.81487,394000000.0
2008-05-05 17:00:00,4.81467,4.81611,4.80725,4.81257,380000000.0
2008-05-05 17:30:00,4.81289,4.81513,4.80851,4.81138,415000000.0
2008-05-05 18:00:00,4.81089,4.81377,4.80935,4.81162,394000000.0
2008-05-05 18:30:00,4.81284,4.81407,4.81022,4.81106,408000000.0
2008-05-05 19:00:00,4.81096,4.81284,4.80437,4.80602,409000000.0
2008-05-05 19:30:00,4.80715,4.80819,4.80178,4.80264,408000000.0
2008-05-05 20:00:00,4.80146,4.81039,4.80146,4.80987,390000000.0
2008-05-05 20:30:00,4.80923,4.81282,4.8081,4.80935,412000000.0
2008-05-05 21:00:00,4.80861,4.81201,4.80739,4.8098,378000000.0
2008-05-05 21:30:00,4.80954,4.81236,4.80827,4.81133,408000000.0
2008-05-05 22:00:00,4.81197,4.81291,4.8089,4.81128,411000000.0
2008-05-05 22:30:00,4.8099,4.81142,4.80791,4.80962,381000000.0
2008-05-05 23:00:00,4.80876,4.81065,4.80751,4.81045,389000000.0
2008-05-05 23:30:00,4.81034,4.81079,4.80723,4.80828,433000000.0
2008-05-06 00:00:00,4.80823,4.80888,4.80615,4.80816,386000000.0
2008-05-06 00:30:00,4.80821,4.81008,4.80632,4.80926,394000000.0
2008-05-06 01:00:00,4.80867,4.81002,4.80485,4.80718,380000000.0
2008-05-06 01:30:00,4.80803,4.80857,4.80498,4.80622,407000000.0
2008-05-06 02:00:00,4.80548,4.8065,4.80098,4.802,419000000.0
2008-05-06 02:30:00,4.80113,4.80427,4.80113,4.8032,404000000.0
2008-05-06 03:00:00,4.80251,4.80342,4.79753,4.79958,398000000.0
2008-05-06 03:30:00,4.79882,4.80134,4.79735,4.80033,400000000.0
2008-05-06 04:00:00,4.79958,4.80043,4.79673,4.7978,385000000.0
2008-05-06 04:30:00,4.79729,4.7992,4.79624,4.79709,383000000.0
2008-05-06 05:00:00,4.79732,4.79991,4.79711,4.79953,405000000.0
2008-05-06 05:30:00,4.79911,4.80149,4.79781,4.80061,424000000.0
2008-05-06 06:00:00,4.79999,4.80225,4.79875,4.80055,439000000.0
2008-05-06 06:30:00,4.80156,4.80625,4.80044,4.80474,390000000.0
2008-05-06 07:00:00,4.80495,4.80626,4.80052,4.80273,433000000.0
2008-05-06 07:30:00,4.80228,4.80606,4.80085,4.80606,367000000.0
2008-05-06 08:00:00,4.80476,4.80802,4.80431,4.80612,375000000.0
2008-05-06 08:30:00,4.80699,4.8112,4.80492,4.80824,403000000.0
2008-05-06 09:00:00,4.80998,4.82007,4.80807,4.81874,409000000.0
2008-05-06 09:30:00,4.81799,4.82352,4.81466,4.81778,446000000.0
2008-05-06 10:00:00,4.81651,4.81945,4.81262,4.81831,389000000.0
2008-05-06 10:30:00,4.81869,4.81949,4.80881,4.80981,367000000.0
2008-05-06 11:00:00,4.80903,4.81266,4.80711,4.81108,402000000.0
2008-05-06 11:30:00,4.81176,4.81273,4.79949,4.80157,380000000.0
2008-05-06 12:00:00,4.80064,4.80454,4.79934,4.80161,370000000.0
2008-05-06 12:30:00,4.80136,4.80537,4.80123,4.8031,388000000.0
2008-05-06 13:00:00,4.80301,4.80862,4.80137,4.8076,440000000.0
2008-05-06 13:30:00,4.80578,4.8072,4.79355,4.79699,356000000.0
2008-05-06 14:00:00,4.79746,4.80203,4.79497,4.80096,381000000.0
2008-05-06 14:30:00,4.80174,4.80205,4.796,4.79893,387000000.0
2008-05-06 15:00:00,4.79694,4.79834,4.79011,4.79624,403000000.0
2008-05-06 15:30:00,4.7968,4.79722,4.78791,4.79087,412000000.0
2008-05-06 16:00:00,4.79115,4.7926,4.7796,4.78506,377000000.0
2008-05-06 16:30:00,4.78521,4.79181,4.78303,4.79152,394000000.0
2008-05-06 17:00:00,4.79107,4.79652,4.78828,4.791,380000000.0
2008-05-06 17:30:00,4.79056,4.79406,4.78833,4.79328,415000000.0
2008-05-06 18:00:00,4.79411,4.79605,4.79106,4.79268,394000000.0
2008-05-06 18:30:00,4.79259,4.80011,4.79149,4.79817,408000000.0
2008-05-06 19:00:00,4.79928,4.79933,4.79461,4.79635,409000000.0
2008-05-06 19:30:00,4.79752,4.79852,4.79481,4.79757,408000000.0
2008-05-06 20:00:00,4.79878,4.80151,4.79684,4.79781,390000000.0
2008-05-06 20:30:00,4.79731,4.79965,4.79424,4.79812,412000000.0
2008-05-06 21:00:00,4.79955,4.80135,4.79753,4.79964,378000000.0
2008-05-06 21:30:00,4.79979,4.80287,4.79743,4.80019,408000000.0
2008-05-06 22:00:00,4.80036,4.80188,4.79875,4.79986,411000000.0
2008-05-06 22:30:00,4.7994,4.8002,4.79595,4.79755,381000000.0
2008-05-06 23:00:00,4.79836,4.8006,4.79648,4.7987,389000000.0
2008-05-06 23:30:00,4.79936,4.79999,4.79666,4.79772,433000000.0
2008-05-07 00:00:00,4.79802,4.79891,4.79558,4.79558,386000000.0
2008-05-07 00:30:00,4.79648,4.79762,4.79493,4.79655,394000000.0
2008-05-07 01:00:00,4.79621,4.80042,4.796,4.79774,380000000.0
2008-05-07 01:30:00,4.79805,4.80291,4.79629,4.8018,407000000.0
2008-05-07 02:00:00,4.80186,4.80647,4.8016,4.80496,419000000.0
2008-05-07 02:30:00,4.80553,4.80608,4.8021,4.80422,404000000.0
2008-05-07 03:00:00,4.80404,4.80495,4.80178,4.80201,398000000.0
2008-05-07 03:30:00,4.80282,4.80762,4.80215,4.80762,400000000.0
2008-05-07 04:00:00,4.80655,4.81122,4.80528,4.80851,385000000.0
2008-05-07 04:30:00,4.80756,4.81138,4.80556,4.80845,383000000.0
2008-05-07 05:00:00,4.80959,4.81013,4.80458,4.80631,405000000.0
2008-05-07 05:30:00,4.80472,4.80822,4.80333,4.8059,424000000.0
2008-05-07 06:00:00,4.80479,4.80698,4.80318,4.80522,439000000.0
2008-05-07 06:30:00,4.80609,4.80738,4.8037,4.80461,390000000.0
2008-05-07 07:00:00,4.80557,4.80762,4.8026,4.80762,433000000.0
2008-05-07 07:30:00,4.80671,4.81455,4.80436,4.81239,367000000.0
2008-05-07 08:00:00,4.81381,4.81753,4.80691,4.81494,375000000.0
2008-05-07 08:30:00,4.81518,4.81677,4.81004,4.81048,403000000.0
2008-05-07 09:00:00,4.81155,4.81377,4.80906,4.81218,409000000.0
2008-05-07 09:30:00,4.81269,4.81269,4.80567,4.8079,446000000.0
2008-05-07 10:00:00,4.80965,4.81405,4.80763,4.81236,389000000.0
2008-05-07 10:30:00,4.81278,4.81415,4.80986,4.81357,367000000.0
2008-05-07 11:00:00,4.81398,4.8234,4.81398,4.82068,402000000.0
2008-05-07 11:30:00,4.82038,4.82092,4.81498,4.81623,380000000.0
2008-05-07 12:00:00,4.818,4.83581,4.81757,4.82943,370000000.0
2008-05-07 12:30:00,4.83075,4.83206,4.82665,4.8307,388000000.0
2008-05-07 13:00:00,4.83102,4.83202,4.82531,4.82681,440000000.0
2008-05-07 13:30:00,4.82704,4.83148,4.82599,4.82744,356000000.0
2008-05-07 14:00:00,4.82828,4.83174,4.82605,4.82819,381000000.0
2008-05-07 14:30:00,4.82982,4.8402,4.82863,4.83735,387000000.0
2008-05-07 15:00:00,4.8374,4.84498,4.83688,4.8388,403000000.0
2008-05-07 15:30:00,4.83854,4.84305,4.83608,4.83886,412000000.0
2008-05-07 16:00:00,4.83818,4.84601,4.83575,4.84348,377000000.0
2008-05-07 16:30:00,4.8426,4.84788,4.83739,4.83998,394000000.0
2008-05-07 17:00:00,4.83941,4.84338,4.83727,4.84207,380000000.0
2008-05-07 17:30:00,4.84196,4.85031,4.84014,4.84971,415000000.0
2008-05-07 18:00:00,4.84893,4.84955,4.84359,4.84548,394000000.0
2008-05-07 18:30:00,4.84577,4.8466,4.84234,4.84252,408000000.0
2008-05-07 19:00:00,4.8435,4.84532,4.83997,4.84374,409000000.0
2008-05-07 19:30:00,4.842,4.8433,4.83954,4.84018,408000000.0
2008-05-07 20:00:00,4.84123,4.84196,4.83646,4.83666,390000000.0
2008-05-07 20:30:00,4.83804,4.84059,4.83643,4.83971,412000000.0
2008-05-07 21:00:00,4.83905,4.83944,4.83673,4.83856,378000000.0
2008-05-07 21:30:00,4.83772,4.84187,4.8357,4.83707,408000000.0
2008-05-07 22:00:00,4.83799,4.84435,4.83594,4.84254,411000000.0
2008-05-07 22:30:00,4.84171,4.84186,4.83839,4.84126,381000000.0
2008-05-07 23:00:00,4.84101,4.84376,4.84033,4.84324,389000000.0
2008-05-07 23:30:00,4.8437,4.84377,4.8398,4.84014,433000000.0
2008-05-08 00:00:00,4.83943,4.84015,4.83688,4.83811,386000000.0
2008-05-08 00:30:00,4.83994,4.84578,4.83815,4.84566,394000000.0
2008-05-08 01:00:00,4.8447,4.84951,4.84347,4.84789,380000000.0
2008-05-08 01:30:00,4.84764,4.85911,4.84571,4.8576,407000000.0
2008-05-08 02:00:00,4.85544,4.85961,4.84899,4.85376,419000000.0
2008-05-08 02:30:00,4.85386,4.85842,4.85048,4.85173,404000000.0
2008-05-08 03:00:00,4.85128,4.85778,4.85001,4.85707,398000000.0
2008-05-08 03:30:00,4.85214,4.87416,4.84902,4.87176,400000000.0
2008-05-08 04:00:00,4.87224,4.87224,4.86455,4.86538,385000000.0
2008-05-08 04:30:00,4.86555,4.86733,4.86192,4.86529,383000000.0
2008-05-08 05:00:00,4.86503,4.86897,4.86416,4.86718,405000000.0
2008-05-08 05:30:00,4.86783,4.87056,4.85773,4.86706,424000000.0
2008-05-08 06:00:00,4.86814,4.86857,4.86402,4.866,439000000.0
2008-05-08 06:30:00,4.86525,4.86673,4.85662,4.8648,390000000.0
2008-05-08 07:00:00,4.86522,4.87401,4.86305,4.87104,433000000.0
2008-05-08 07:30:00,4.86972,4.87311,4.86329,4.86597,367000000.0
2008-05-08 08:00:00,4.86589,4.86831,4.86152,4.86412,375000000.0
2008-05-08 08:30:00,4.86471,4.8649,4.85495,4.85728,403000000.0
2008-05-08 09:00:00,4.85766,4.86446,4.85652,4.86249,409000000.0
2008-05-08 09:30:00,4.86128,4.86287,4.85552,4.8606,446000000.0
2008-05-08 10:00:00,4.86081,4.86118,4.8569,4.8608,389000000.0
2008-05-08 10:30:00,4.86093,4.86105,4.85512,4.85966,367000000.0
2008-05-08 11:00:00,4.85983,4.86114,4.85579,4.85824,402000000.0
2008-05-08 11:30:00,4.85768,4.85996,4.85369,4.8559,380000000.0
2008-05-08 12:00:00,4.85716,4.85825,4.85438,4.85545,370000000.0
2008-05-08 12:30:00,4.85518,4.85676,4.8522,4.85569,388000000.0
2008-05-08 13:00:00,4.85583,4.85896,4.85315,4.85498,440000000.0
2008-05-08 13:30:00,4.85576,4.8558,4.84682,4.84844,356000000.0
2008-05-08 14:00:00,4.84927,4.86071,4.84897,4.85748,381000000.0
2008-05-08 14:30:00,4.85866,4.86656,4.84356,4.84589,387000000.0
2008-05-08 15:00:00,4.84458,4.84839,4.83489,4.83683,403000000.0
2008-05-08 15:30:00,4.83564,4.83826,4.82901,4.83762,412000000.0
2008-05-08 16:00:00,4.83814,4.84142,4.83443,4.83697,377000000.0
2008-05-08 16:30:00,4.83623,4.83758,4.82727,4.83179,394000000.0
2008-05-08 17:00:00,4.833,4.84079,4.83196,4.83873,380000000.0
2008-05-08 17:30:00,4.83854,4.84211,4.83515,4.83639,415000000.0
2008-05-08 18:00:00,4.83627,4.83793,4.83168,4.83409,394000000.0
2008-05-08 18:30:00,4.83498,4.83629,4.83093,4.83271,408000000.0
2008-05-08 19:00:00,4.83348,4.83629,4.83168,4.83571,409000000.0
2008-05-08 19:30:00,4.83626,4.84021,4.83469,4.83902,408000000.0
2008-05-08 20:00:00,4.83868,4.84025,4.83356,4.83743,390000000.0
2008-05-08 20:30:00,4.83637,4.8404,4.83545,4.83935,412000000.0
2008-05-08 21:00:00,4.83865,4.84136,4.83717,4.83882,378000000.0
2008-05-08 21:30:00,4.83944,4.84082,4.83766,4.84037,408000000.0
2008-05-08 22:00:00,4.84084,4.84393,4.83925,4.84155,411000000.0
2008-05-08 22:30:00,4.84213,4.84272,4.83955,4.84117,381000000.0
2008-05-08 23:00:00,4.84018,4.84227,4.83513,4.83784,389000000.0
2008-05-08 23:30:00,4.83806,4.8393,4.83524,4.83749,433000000.0
2008-05-09 00:00:00,4.83737,4.84129,4.83632,4.84013,386000000.0
2008-05-09 00:30:00,4.8407,4.84079,4.83771,4.83892,394000000.0
2008-05-09 01:00:00,4.83858,4.84146,4.83751,4.83792,380000000.0
2008-05-09 01:30:00,4.83789,4.83954,4.83515,4.83723,407000000.0
2008-05-09 02:00:00,4.83816,4.83899,4.83625,4.83789,419000000.0
2008-05-09 02:30:00,4.83723,4.84139,4.83723,4.83801,404000000.0
2008-05-09 03:00:00,4.83863,4.83926,4.8297,4.83203,398000000.0
2008-05-09 03:30:00,4.83312,4.83954,4.8297,4.83845,400000000.0
2008-05-09 04:00:00,4.8381,4.8394,4.83295,4.83449,385000000.0
2008-05-09 04:30:00,4.83452,4.8363,4.83125,4.83567,383000000.0
2008-05-09 05:00:00,4.83514,4.83727,4.83371,4.83552,405000000.0
2008-05-09 05:30:00,4.83479,4.84131,4.83423,4.83802,424000000.0
2008-05-09 06:00:00,4.83788,4.83877,4.83519,4.83566,439000000.0
2008-05-09 06:30:00,4.83581,4.83932,4.83371,4.83473,390000000.0
2008-05-09 07:00:00,4.83333,4.83576,4.8327,4.83282,433000000.0
2008-05-09 07:30:00,4.83251,4.83419,4.82617,4.82835,367000000.0
2008-05-09 08:00:00,4.82896,4.83041,4.81983,4.82649,375000000.0
2008-05-09 08:30:00,4.8248,4.83336,4.82224,4.82298,403000000.0
2008-05-09 09:00:00,4.82191,4.82661,4.81829,4.82078,409000000.0
2008-05-09 09:30:00,4.82132,4.82291,4.81271,4.81799,446000000.0
2008-05-09 10:00:00,4.81771,4.82036,4.81575,4.81931,389000000.0
2008-05-09 10:30:00,4.81874,4.82178,4.81156,4.81415,367000000.0
2008-05-09 11:00:00,4.81267,4.81906,4.81267,4.81817,402000000.0
2008-05-09 11:30:00,4.817,4.8196,4.81501,4.81745,380000000.0
2008-05-09 12:00:00,4.81946,4.82214,4.81637,4.82143,370000000.0
2008-05-09 12:30:00,4.81954,4.82283,4.81624,4.81923,388000000.0
2008-05-09 13:00:00,4.81979,4.8226,4.81748,4.82183,440000000.0
2008-05-09 13:30:00,4.82152,4.82229,4.818,4.82052,356000000.0
2008-05-09 14:00:00,4.8202,4.82216,4.8178,4.82109,381000000.0
2008-05-09 14:30:00,4.8218,4.82843,4.81963,4.82605,387000000.0
2008-05-09 15:00:00,4.82599,4.82897,4.82236,4.82664,403000000.0
2008-05-09 15:30:00,4.82696,4.82951,4.8226,4.82331,412000000.0
2008-05-09 16:00:00,4.82415,4.83196,4.82331,4.82812,377000000.0
2008-05-09 16:30:00,4.82894,4.83229,4.82613,4.8294,394000000.0
2008-05-09 17:00:00,4.82909,4.82909,4.82125,4.82521,380000000.0
2008-05-09 17:30:00,4.82572,4.82572,4.82086,4.82473,415000000.0
2008-05-09 18:00:00,4.82401,4.82414,4.81974,4.82193,394000000.0
2008-05-09 18:30:00,4.8224,4.82248,4.81692,4.81838,408000000.0
2008-05-09 19:00:00,4.81744,4.82167,4.81616,4.82138,409000000.0
2008-05-09 19:30:00,4.82092,4.82181,4.81623,4.81871,408000000.0
2008-05-09 20:00:00,4.81926,4.81961,4.81599,4.81844,390000000.0
2008-05-09 20:30:00,4.81764,4.81816,4.81335,4.81469,412000000.0
2008-05-09 21:00:00,4.81353,4.81591,4.81157,4.81241,378000000.0
2008-05-09 21:30:00,4.81265,4.81507,4.81181,4.81334,408000000.0
2008-05-09 22:00:00,4.81287,4.81608,4.81237,4.81432,411000000.0
2008-05-09 22:30:00,4.81468,4.81621,4.81147,4.81287,381000000.0
2008-05-12 02:00:00,4.81704,4.8175,4.8132,4.81372,419000000.0
2008-05-12 02:30:00,4.81403,4.817,4.81148,4.81527,404000000.0
2008-05-12 03:00:00,4.8149,4.81882,4.81431,4.81805,398000000.0
2008-05-12 03:30:00,4.81806,4.82477,4.8177,4.82338,400000000.0
2008-05-12 04:00:00,4.82279,4.82786,4.82235,4.82369,385000000.0
2008-05-12 04:30:00,4.82382,4.83518,4.82308,4.83349,383000000.0
2008-05-12 05:00:00,4.83453,4.83637,4.83266,4.83364,405000000.0
2008-05-12 05:30:00,4.83449,4.83802,4.83354,4.83398,424000000.0
2008-05-12 06:00:00,4.8335,4.83638,4.82825,4.83043,439000000.0
2008-05-12 06:30:00,4.83121,4.83524,4.82988,4.83399,390000000.0
2008-05-12 07:00:00,4.83441,4.83865,4.83306,4.83548,433000000.0
2008-05-12 07:30:00,4.83505,4.83994,4.82821,4.83956,367000000.0
2008-05-12 08:00:00,4.83914,4.84882,4.83669,4.84171,375000000.0
2008-05-12 08:30:00,4.84026,4.8461,4.83834,4.84183,403000000.0
2008-05-12 09:00:00,4.84094,4.84514,4.83745,4.83932,409000000.0
2008-05-12 09:30:00,4.83915,4.84087,4.835,4.83823,446000000.0
2008-05-12 10:00:00,4.83947,4.84004,4.8286,4.83194,389000000.0
2008-05-12 10:30:00,4.83236,4.83236,4.82471,4.8296,367000000.0
2008-05-12 11:00:00,4.82831,4.82962,4.8229,4.82394,402000000.0
2008-05-12 11:30:00,4.82326,4.8277,4.82269,4.82578,380000000.0
2008-05-12 12:00:00,4.82701,4.82701,4.81997,4.82285,370000000.0
2008-05-12 12:30:00,4.82265,4.8247,4.8179,4.82374,388000000.0
2008-05-12 13:00:00,4.8235,4.82527,4.81874,4.82342,440000000.0
2008-05-12 13:30:00,4.82473,4.82544,4.82005,4.82376,356000000.0
2008-05-12 14:00:00,4.82432,4.82932,4.82236,4.82632,381000000.0
2008-05-12 14:30:00,4.82562,4.82699,4.81905,4.82314,387000000.0
2008-05-12 15:00:00,4.82333,4.82531,4.81948,4.81994,403000000.0
2008-05-12 15:30:00,4.82154,4.82154,4.81286,4.81548,412000000.0
2008-05-12 16:00:00,4.81394,4.81574,4.80687,4.81007,377000000.0
2008-05-12 16:30:00,4.81097,4.81361,4.80545,4.80781,394000000.0
2008-05-12 17:00:00,4.80767,4.81,4.80111,4.80111,380000000.0
2008-05-12 17:30:00,4.80119,4.80239,4.79345,4.79651,415000000.0
2008-05-12 18:00:00,4.79634,4.80015,4.79429,4.79964,394000000.0
2008-05-12 18:30:00,4.7988,4.79965,4.79181,4.79217,408000000.0
2008-05-12 19:00:00,4.79308,4.79541,4.78508,4.78862,409000000.0
2008-05-12 19:30:00,4.78626,4.79273,4.78621,4.78869,408000000.0
2008-05-12 20:00:00,4.78815,4.79393,4.78779,4.79328,390000000.0
2008-05-12 20:30:00,4.79289,4.79704,4.79179,4.79556,412000000.0
2008-05-12 21:00:00,4.79492,4.79904,4.79342,4.79819,378000000.0
2008-05-12 21:30:00,4.79881,4.79954,4.79533,4.79657,408000000.0
2008-05-12 22:00:00,4.79618,4.79749,4.7941,4.79566,411000000.0
2008-05-12 22:30:00,4.79397,4.79556,4.78954,4.79115,381000000.0
2008-05-12 23:00:00,4.79134,4.79418,4.79019,4.79315,389000000.0
2008-05-12 23:30:00,4.79418,4.79623,4.79272,4.79488,433000000.0
2008-05-13 00:00:00,4.79499,4.79562,4.7924,4.79431,386000000.0
2008-05-13 00:30:00,4.79492,4.79699,4.7943,4.79635,394000000.0
2008-05-13 01:00:00,4.79616,4.79992,4.79616,4.7988,380000000.0
2008-05-13 01:30:00,4.79867,4.80131,4.79693,4.79693,407000000.0
2008-05-13 02:00:00,4.7969,4.79819,4.79396,4.79715,419000000.0
2008-05-13 02:30:00,4.79731,4.80245,4.79598,4.80231,404000000.0
2008-05-13 03:00:00,4.8029,4.80481,4.79905,4.80107,398000000.0
2008-05-13 03:30:00,4.80103,4.80358,4.79868,4.80179,400000000.0
2008-05-13 04:00:00,4.80102,4.803,4.79815,4.80206,385000000.0
2008-05-13 04:30:00,4.80068,4.80258,4.79824,4.79825,383000000.0
2008-05-13 05:00:00,4.8008,4.8008,4.79307,4.79473,405000000.0
2008-05-13 05:30:00,4.79576,4.79728,4.79195,4.79569,424000000.0
2008-05-13 06:00:00,4.79581,4.79997,4.79484,4.79662,439000000.0
2008-05-13 06:30:00,4.79745,4.80364,4.79597,4.80173,390000000.0
2008-05-13 07:00:00,4.80118,4.80362,4.79453,4.79642,433000000.0
2008-05-13 07:30:00,4.79643,4.79643,4.78743,4.79187,367000000.0
2008-05-13 08:00:00,4.79136,4.79806,4.79128,4.79322,375000000.0
2008-05-13 08:30:00,4.79346,4.80138,4.7922,4.80084,403000000.0
2008-05-13 09:00:00,4.80004,4.80766,4.79974,4.80172,409000000.0
2008-05-13 09:30:00,4.80163,4.80553,4.79691,4.79867,446000000.0
2008-05-13 10:00:00,4.80007,4.80497,4.79814,4.80319,389000000.0
2008-05-13 10:30:00,4.80388,4.81816,4.80149,4.81345,367000000.0
2008-05-13 11:00:00,4.81448,4.81926,4.81201,4.8165,402000000.0
2008-05-13 11:30:00,4.81634,4.8223,4.81088,4.82028,380000000.0
2008-05-13 12:00:00,4.81983,4.82475,4.81734,4.81776,370000000.0
2008-05-13 12:30:00,4.81738,4.82203,4.81578,4.81921,388000000.0
2008-05-13 13:00:00,4.8184,4.8205,4.81174,4.81775,440000000.0
2008-05-13 13:30:00,4.81716,4.8195,4.81501,4.81603,356000000.0
2008-05-13 14:00:00,4.81653,4.81884,4.81448,4.81695,381000000.0
2008-05-13 14:30:00,4.8175,4.83027,4.8175,4.82026,387000000.0
2008-05-13 15:00:00,4.8205,4.82792,4.81565,4.82782,403000000.0
2008-05-13 15:30:00,4.82721,4.82904,4.81983,4.82287,412000000.0
2008-05-13 16:00:00,4.82412,4.82512,4.81657,4.81716,377000000.0
2008-05-13 16:30:00,4.81859,4.82319,4.81138,4.81348,394000000.0
2008-05-13 17:00:00,4.81192,4.81765,4.80948,4.80987,380000000.0
2008-05-13 17:30:00,4.80871,4.80918,4.80096,4.80606,415000000.0
2008-05-13 18:00:00,4.80656,4.81144,4.80485,4.8088,394000000.0
2008-05-13 18:30:00,4.8094,4.81412,4.80482,4.80571,408000000.0
2008-05-13 19:00:00,4.80723,4.81071,4.80417,4.80556,409000000.0
2008-05-13 19:30:00,4.80531,4.81263,4.80374,4.81103,408000000.0
2008-05-13 20:00:00,4.80963,4.81601,4.80862,4.81399,390000000.0
2008-05-13 20:30:00,4.81507,4.8183,4.81174,4.81522,412000000.0
2008-05-13 21:00:00,4.81486,4.81874,4.81238,4.81347,378000000.0
2008-05-13 21:30:00,4.81389,4.81636,4.81232,4.81492,408000000.0
2008-05-13 22:00:00,4.8148,4.81669,4.81262,4.81265,411000000.0
2008-05-13 22:30:00,4.81374,4.81761,4.81288,4.81569,381000000.0
2008-05-13 23:00:00,4.81623,4.8226,4.8155,4.81968,389000000.0
2008-05-13 23:30:00,4.81988,4.82139,4.81618,4.8182,433000000.0
2008-05-14 00:00:00,4.81749,4.81956,4.81481,4.81632,386000000.0
2008-05-14 00:30:00,4.81454,4.81841,4.81454,4.81608,394000000.0
2008-05-14 01:00:00,4.81674,4.81939,4.81453,4.81541,380000000.0
2008-05-14 01:30:00,4.81589,4.81824,4.8142,4.81783,407000000.0
2008-05-14 02:00:00,4.81616,4.81795,4.81285,4.81694,419000000.0
2008-05-14 02:30:00,4.81714,4.82126,4.81629,4.81903,404000000.0
2008-05-14 03:00:00,4.81942,4.82253,4.81696,4.82213,398000000.0
2008-05-14 03:30:00,4.82189,4.82529,4.82097,4.82174,400000000.0
2008-05-14 04:00:00,4.82161,4.82363,4.81985,4.82149,385000000.0
2008-05-14 04:30:00,4.82166,4.82301,4.81928,4.82162,383000000.0
2008-05-14 05:00:00,4.82043,4.82115,4.81695,4.81807,405000000.0
2008-05-14 05:30:00,4.81839,4.82404,4.81675,4.82154,424000000.0
2008-05-14 06:00:00,4.82085,4.82407,4.81884,4.82358,439000000.0
2008-05-14 06:30:00,4.82286,4.82808,4.82096,4.82553,390000000.0
2008-05-14 07:00:00,4.82652,4.8269,4.82161,4.82496,433000000.0
2008-05-14 07:30:00,4.82472,4.82508,4.82141,4.824,367000000.0
2008-05-14 08:00:00,4.82453,4.82453,4.81595,4.82052,375000000.0
2008-05-14 08:30:00,4.82099,4.82208,4.81465,4.82122,403000000.0
2008-05-14 09:00:00,4.81956,4.83624,4.81912,4.8325,409000000.0
2008-05-14 09:30:00,4.83084,4.83717,4.83083,4.83424,446000000.0
2008-05-14 10:00:00,4.83485,4.83604,4.83106,4.83246,389000000.0
2008-05-14 10:30:00,4.83406,4.84071,4.83172,4.834,367000000.0
2008-05-14 11:00:00,4.83479,4.83504,4.82829,4.82829,402000000.0
2008-05-14 11:30:00,4.82988,4.8344,4.82729,4.83092,380000000.0
2008-05-14 12:00:00,4.83229,4.83419,4.82692,4.82925,370000000.0
2008-05-14 12:30:00,4.82834,4.83244,4.82737,4.83053,388000000.0
2008-05-14 13:00:00,4.82988,4.8308,4.82263,4.82474,440000000.0
2008-05-14 13:30:00,4.82417,4.83055,4.82281,4.82726,356000000.0
2008-05-14 14:00:00,4.8275,4.8295,4.82489,4.82873,381000000.0
2008-05-14 14:30:00,4.82769,4.82769,4.81249,4.81946,387000000.0
2008-05-14 15:00:00,4.81883,4.82194,4.81264,4.81925,403000000.0
2008-05-14 15:30:00,4.81988,4.82943,4.81734,4.82684,412000000.0
2008-05-14 16:00:00,4.82682,4.82682,4.81928,4.82136,377000000.0
2008-05-14 16:30:00,4.82143,4.82461,4.81844,4.82128,394000000.0
2008-05-14 17:00:00,4.82238,4.82246,4.81569,4.81911,380000000.0
2008-05-14 17:30:00,4.81953,4.82304,4.81741,4.81852,415000000.0
2008-05-14 18:00:00,4.81944,4.81957,4.81478,4.81615,394000000.0
2008-05-14 18:30:00,4.81542,4.8187,4.81279,4.81664,408000000.0
2008-05-14 19:00:00,4.81643,4.82135,4.81634,4.81736,409000000.0
2008-05-14 19:30:00,4.81791,4.8226,4.81732,4.82042,408000000.0
2008-05-14 20:00:00,4.81964,4.82496,4.81907,4.82264,390000000.0
2008-05-14 20:30:00,4.82221,4.82455,4.82057,4.82114,412000000.0
2008-05-14 21:00:00,4.8201,4.82234,4.81843,4.82048,378000000.0
2008-05-14 21:30:00,4.8202,4.82178,4.81775,4.82113,408000000.0
2008-05-14 22:00:00,4.82015,4.82129,4.81816,4.81935,411000000.0
2008-05-14 22:30:00,4.81949,4.82148,4.81594,4.81661,381000000.0
2008-05-14 23:00:00,4.81541,4.8164,4.81248,4.81525,389000000.0
2008-05-14 23:30:00,4.81619,4.81701,4.81258,4.81463,433000000.0
2008-05-15 00:00:00,4.8156,4.819,4.81428,4.81827,386000000.0
2008-05-15 00:30:00,4.81698,4.82003,4.81532,4.8183,394000000.0
2008-05-15 01:00:00,4.81773,4.82024,4.81766,4.81882,380000000.0
2008-05-15 01:30:00,4.81958,4.82188,4.81666,4.81764,407000000.0
2008-05-15 02:00:00,4.81904,4.8226,4.81838,4.82101,419000000.0
2008-05-15 02:30:00,4.82182,4.82236,4.81812,4.82132,404000000.0
2008-05-15 03:00:00,4.82028,4.82331,4.81888,4.82076,398000000.0
2008-05-15 03:30:00,4.82096,4.82294,4.81922,4.82294,400000000.0
2008-05-15 04:00:00,4.82174,4.82325,4.82013,4.82185,385000000.0
2008-05-15 04:30:00,4.82117,4.82291,4.8194,4.82239,383000000.0
2008-05-15 05:00:00,4.8208,4.82317,4.81945,4.82105,405000000.0
2008-05-15 05:30:00,4.82142,4.82281,4.81834,4.81863,424000000.0
2008-05-15 06:00:00,4.82034,4.82034,4.81362,4.81397,439000000.0
2008-05-15 06:30:00,4.81612,4.81793,4.80893,4.81046,390000000.0
2008-05-15 07:00:00,4.81079,4.81667,4.8104,4.81438,433000000.0
2008-05-15 07:30:00,4.81251,4.81449,4.80845,4.81258,367000000.0
2008-05-15 08:00:00,4.80987,4.81113,4.79846,4.79954,375000000.0
2008-05-15 08:30:00,4.80105,4.80419,4.79401,4.79489,403000000.0
2008-05-15 09:00:00,4.7954,4.8028,4.7934,4.79835,409000000.0
2008-05-15 09:30:00,4.79753,4.80112,4.79482,4.80078,446000000.0
2008-05-15 10:00:00,4.80071,4.80314,4.79729,4.79957,389000000.0
2008-05-15 10:30:00,4.80109,4.80527,4.79902,4.80084,367000000.0
2008-05-15 11:00:00,4.80154,4.80843,4.80006,4.80582,402000000.0
2008-05-15 11:30:00,4.80622,4.81248,4.80406,4.8116,380000000.0
2008-05-15 12:00:00,4.81121,4.81448,4.80678,4.80881,370000000.0
2008-05-15 12:30:00,4.80801,4.81168,4.80546,4.80744,388000000.0
2008-05-15 13:00:00,4.80805,4.81078,4.80739,4.80979,440000000.0
2008-05-15 13:30:00,4.81007,4.81827,4.8092,4.81476,356000000.0
2008-05-15 14:00:00,4.81617,4.81959,4.81366,4.81413,381000000.0
2008-05-15 14:30:00,4.81379,4.81548,4.80628,4.81101,387000000.0
2008-05-15 15:00:00,4.81295,4.81511,4.80208,4.80644,403000000.0
2008-05-15 15:30:00,4.80648,4.81298,4.80369,4.81266,412000000.0
2008-05-15 16:00:00,4.81313,4.82106,4.81181,4.81761,377000000.0
2008-05-15 16:30:00,4.8193,4.81984,4.81316,4.8149,394000000.0
2008-05-15 17:00:00,4.81455,4.81735,4.81109,4.81471,380000000.0
2008-05-15 17:30:00,4.81522,4.81572,4.80547,4.81,415000000.0
2008-05-15 18:00:00,4.81176,4.81871,4.81031,4.81852,394000000.0
2008-05-15 18:30:00,4.81851,4.83184,4.81679,4.82951,408000000.0
2008-05-15 19:00:00,4.82891,4.83321,4.8272,4.82915,409000000.0
2008-05-15 19:30:00,4.82844,4.83183,4.82558,4.82831,408000000.0
2008-05-15 20:00:00,4.8276,4.82897,4.82288,4.82398,390000000.0
2008-05-15 20:30:00,4.82421,4.82655,4.82212,4.82212,412000000.0
2008-05-15 21:00:00,4.82271,4.82508,4.81915,4.82047,378000000.0
2008-05-15 21:30:00,4.82083,4.82215,4.81853,4.82031,408000000.0
2008-05-15 22:00:00,4.81954,4.82373,4.81902,4.8226,411000000.0
2008-05-15 22:30:00,4.82312,4.82581,4.82189,4.82444,381000000.0
2008-05-15 23:00:00,4.82417,4.82823,4.82336,4.82611,389000000.0
2008-05-15 23:30:00,4.82619,4.82771,4.82449,4.82586,433000000.0
2008-05-16 00:00:00,4.82604,4.82698,4.82277,4.82416,386000000.0
2008-05-16 00:30:00,4.82245,4.82462,4.82071,4.82367,394000000.0
2008-05-16 01:00:00,4.82373,4.82848,4.82255,4.82345,380000000.0
2008-05-16 01:30:00,4.82346,4.82519,4.81929,4.82059,407000000.0
2008-05-16 02:00:00,4.82104,4.82315,4.81812,4.82142,419000000.0
2008-05-16 02:30:00,4.82064,4.82325,4.81757,4.82089,404000000.0
2008-05-16 03:00:00,4.82149,4.82341,4.81821,4.82026,398000000.0
2008-05-16 03:30:00,4.81995,4.82262,4.81808,4.81839,400000000.0
2008-05-16 04:00:00,4.82155,4.82155,4.81482,4.8155,385000000.0
2008-05-16 04:30:00,4.81654,4.82048,4.81449,4.81526,383000000.0
2008-05-16 05:00:00,4.81559,4.82106,4.81439,4.81632,405000000.0
2008-05-16 05:30:00,4.81753,4.82143,4.81537,4.8174,424000000.0
2008-05-16 06:00:00,4.81757,4.8211,4.81499,4.81679,439000000.0
2008-05-16 06:30:00,4.81801,4.82072,4.81181,4.81401,390000000.0
2008-05-16 07:00:00,4.81435,4.81899,4.81142,4.81473,433000000.0
2008-05-16 07:30:00,4.81287,4.81815,4.80829,4.80967,367000000.0
2008-05-16 08:00:00,4.81001,4.81978,4.80962,4.81366,375000000.0
2008-05-16 08:30:00,4.81285,4.81834,4.81241,4.8154,403000000.0
2008-05-16 09:00:00,4.81601,4.81698,4.80969,4.81577,409000000.0
2008-05-16 09:30:00,4.81599,4.81876,4.80654,4.8102,446000000.0
2008-05-16 10:00:00,4.80979,4.81199,4.80286,4.8043,389000000.0
2008-05-16 10:30:00,4.80488,4.80949,4.80289,4.80839,367000000.0
2008-05-16 11:00:00,4.80827,4.80853,4.79919,4.80403,402000000.0
2008-05-16 11:30:00,4.80453,4.8145,4.80453,4.81356,380000000.0
2008-05-16 12:00:00,4.81318,4.81926,4.81318,4.8175,370000000.0
2008-05-16 12:30:00,4.81928,4.82232,4.81472,4.82068,388000000.0
2008-05-16 13:00:00,4.81994,4.82059,4.81371,4.81626,440000000.0
2008-05-16 13:30:00,4.81658,4.81776,4.81081,4.81259,356000000.0
2008-05-16 14:00:00,4.81233,4.8128,4.80353,4.80438,381000000.0
2008-05-16 14:30:00,4.80514,4.82272,4.80514,4.81882,387000000.0
2008-05-16 15:00:00,4.81875,4.82061,4.81157,4.81273,403000000.0
2008-05-16 15:30:00,4.81329,4.81383,4.80592,4.8087,412000000.0
2008-05-16 16:00:00,4.80896,4.80981,4.79145,4.79553,377000000.0
2008-05-16 16:30:00,4.79549,4.79558,4.78665,4.79112,394000000.0
2008-05-16 17:00:00,4.79164,4.79186,4.77651,4.78039,380000000.0
2008-05-16 17:30:00,4.77991,4.78111,4.77557,4.77863,415000000.0
2008-05-16 18:00:00,4.77988,4.78262,4.77733,4.78242,394000000.0
2008-05-16 18:30:00,4.78153,4.78487,4.77938,4.78233,408000000.0
2008-05-16 19:00:00,4.78276,4.7844,4.78163,4.78268,409000000.0
2008-05-16 19:30:00,4.78206,4.78305,4.77836,4.77905,408000000.0
2008-05-16 20:00:00,4.77881,4.78381,4.77771,4.78132,390000000.0
2008-05-16 20:30:00,4.78065,4.78405,4.7797,4.78272,412000000.0
2008-05-16 21:00:00,4.78259,4.78455,4.77786,4.77901,378000000.0
2008-05-16 21:30:00,4.77808,4.7819,4.77699,4.77812,408000000.0
2008-05-16 22:00:00,4.77799,4.77983,4.77729,4.77787,411000000.0
2008-05-16 22:30:00,4.77851,4.78399,4.7776,4.78234,381000000.0
2008-05-19 02:00:00,4.78124,4.78244,4.7785,4.78124,407000000.0
2008-05-19 02:30:00,4.78206,4.78351,4.77999,4.78216,380000000.0
2008-05-19 03:00:00,4.78301,4.7848,4.77972,4.78385,394000000.0
2008-05-19 03:30:00,4.78442,4.78732,4.78285,4.78501,386000000.0
2008-05-19 04:00:00,4.78475,4.78671,4.78365,4.78523,433000000.0
2008-05-19 04:30:00,4.78436,4.78829,4.78383,4.78593,389000000.0
2008-05-19 05:00:00,4.78647,4.78876,4.78552,4.78579,381000000.0
2008-05-19 05:30:00,4.7861,4.78838,4.7848,4.78626,411000000.0
2008-05-19 06:00:00,4.78631,4.78845,4.78568,4.78714,408000000.0
2008-05-19 06:30:00,4.78708,4.7888,4.78533,4.78805,378000000.0
2008-05-19 07:00:00,4.78749,4.78892,4.78166,4.783,412000000.0
2008-05-19 07:30:00,4.78282,4.78478,4.77921,4.78244,390000000.0
2008-05-19 08:00:00,4.78251,4.78797,4.78123,4.78257,408000000.0
2008-05-19 08:30:00,4.78408,4.78616,4.78026,4.78382,409000000.0
2008-05-19 09:00:00,4.78336,4.78699,4.78072,4.78616,408000000.0
2008-05-19 09:30:00,4.7853,4.78602,4.77514,4.77681,394000000.0
2008-05-19 10:00:00,4.77825,4.78044,4.7682,4.76879,415000000.0
2008-05-19 10:30:00,4.76898,4.77247,4.76543,4.77093,380000000.0
2008-05-19 11:00:00,4.77077,4.77657,4.7697,4.77511,394000000.0
2008-05-19 11:30:00,4.77369,4.77923,4.77193,4.77923,377000000.0
2008-05-19 12:00:00,4.77902,4.78329,4.77706,4.78311,412000000.0
2008-05-19 12:30:00,4.78292,4.787,4.78018,4.78345,403000000.0
2008-05-19 13:00:00,4.78427,4.78459,4.77805,4.77823,387000000.0
2008-05-19 13:30:00,4.77741,4.78268,4.77738,4.78163,381000000.0
2008-05-19 14:00:00,4.78047,4.78561,4.78005,4.78294,356000000.0
2008-05-19 14:30:00,4.78119,4.78346,4.77906,4.78247,440000000.0
2008-05-19 15:00:00,4.78197,4.78533,4.77825,4.78395,388000000.0
2008-05-19 15:30:00,4.78493,4.79217,4.78316,4.78962,370000000.0
2008-05-19 16:00:00,4.79031,4.8065,4.78977,4.80559,380000000.0
2008-05-19 16:30:00,4.8063,4.80801,4.80183,4.80361,402000000.0
2008-05-19 17:00:00,4.8041,4.81189,4.80193,4.8063,367000000.0
2008-05-19 17:30:00,4.80542,4.80777,4.80141,4.80254,389000000.0
2008-05-19 18:00:00,4.80226,4.8078,4.80122,4.80491,446000000.0
2008-05-19 18:30:00,4.80386,4.80705,4.80061,4.80169,409000000.0
2008-05-19 19:00:00,4.80205,4.80812,4.80112,4.80792,403000000.0
2008-05-19 19:30:00,4.80812,4.80823,4.80414,4.80489,375000000.0
2008-05-19 20:00:00,4.80456,4.80514,4.80093,4.80175,367000000.0
2008-05-19 20:30:00,4.80305,4.80517,4.80136,4.80405,433000000.0
2008-05-19 21:00:00,4.80422,4.80768,4.80264,4.80537,390000000.0
2008-05-19 21:30:00,4.80576,4.80614,4.80236,4.80551,439000000.0
2008-05-19 22:00:00,4.80528,4.80963,4.80411,4.8078,424000000.0
2008-05-19 22:30:00,4.80884,4.80884,4.80241,4.80453,405000000.0
2008-05-19 23:00:00,4.8046,4.8046,4.80048,4.80287,383000000.0
2008-05-19 23:30:00,4.80231,4.80407,4.80022,4.80107,385000000.0
2008-05-20 00:00:00,4.80158,4.80158,4.79724,4.79907,400000000.0
2008-05-20 00:30:00,4.79911,4.79971,4.79734,4.79807,398000000.0
2008-05-20 01:00:00,4.79866,4.79996,4.79637,4.79808,404000000.0
2008-05-20 01:30:00,4.79908,4.80012,4.79744,4.79815,419000000.0
2008-05-20 02:00:00,4.79951,4.80643,4.79812,4.80288,407000000.0
2008-05-20 02:30:00,4.80342,4.80342,4.79533,4.79825,380000000.0
2008-05-20 03:00:00,4.79805,4.80197,4.79586,4.79958,394000000.0
2008-05-20 03:30:00,4.7999,4.8014,4.79345,4.79718,386000000.0
2008-05-20 04:00:00,4.79625,4.79874,4.79529,4.79811,433000000.0
2008-05-20 04:30:00,4.79891,4.79892,4.79454,4.79792,389000000.0
2008-05-20 05:00:00,4.79584,4.79804,4.79419,4.79785,381000000.0
2008-05-20 05:30:00,4.79524,4.79991,4.79413,4.79715,411000000.0
2008-05-20 06:00:00,4.79806,4.80401,4.79651,4.80184,408000000.0
2008-05-20 06:30:00,4.80186,4.8056,4.80102,4.80257,378000000.0
2008-05-20 07:00:00,4.8022,4.80273,4.79514,4.79614,412000000.0
2008-05-20 07:30:00,4.79559,4.79986,4.79337,4.7968,390000000.0
2008-05-20 08:00:00,4.79567,4.7974,4.78533,4.78706,408000000.0
2008-05-20 08:30:00,4.78594,4.78879,4.78222,4.78297,409000000.0
2008-05-20 09:00:00,4.78237,4.78426,4.77736,4.78002,408000000.0
2008-05-20 09:30:00,4.77923,4.77958,4.77301,4.77818,394000000.0
2008-05-20 10:00:00,4.77795,4.78004,4.77083,4.77289,415000000.0
2008-05-20 10:30:00,4.77221,4.77744,4.77159,4.77316,380000000.0
2008-05-20 11:00:00,4.77427,4.78608,4.75953,4.7618,394000000.0
2008-05-20 11:30:00,4.76279,4.76893,4.76166,4.76508,377000000.0
2008-05-20 12:00:00,4.76553,4.76755,4.7528,4.75603,412000000.0
2008-05-20 12:30:00,4.75655,4.76073,4.75312,4.75992,403000000.0
2008-05-20 13:00:00,4.75975,4.7646,4.75715,4.76163,387000000.0
2008-05-20 13:30:00,4.76153,4.76377,4.75839,4.76241,381000000.0
2008-05-20 14:00:00,4.76275,4.76505,4.75976,4.76049,356000000.0
2008-05-20 14:30:00,4.7614,4.76224,4.75316,4.75678,440000000.0
2008-05-20 15:00:00,4.75746,4.767,4.75667,4.76364,388000000.0
2008-05-20 15:30:00,4.76469,4.76469,4.75503,4.7569,370000000.0
2008-05-20 16:00:00,4.75601,4.76295,4.75131,4.7618,380000000.0
2008-05-20 16:30:00,4.76095,4.76519,4.7589,4.76205,402000000.0
2008-05-20 17:00:00,4.76178,4.76276,4.75065,4.75404,367000000.0
2008-05-20 17:30:00,4.75289,4.75586,4.7508,4.75434,389000000.0
2008-05-20 18:00:00,4.75382,4.7564,4.75038,4.75257,446000000.0
2008-05-20 18:30:00,4.75279,4.75411,4.74952,4.75156,409000000.0
2008-05-20 19:00:00,4.75082,4.75622,4.75082,4.75514,403000000.0
2008-05-20 19:30:00,4.75587,4.75732,4.75358,4.75603,375000000.0
2008-05-20 20:00:00,4.75738,4.75834,4.753,4.753,367000000.0
2008-05-20 20:30:00,4.75443,4.75602,4.75273,4.75338,433000000.0
2008-05-20 21:00:00,4.75366,4.75633,4.7527,4.75578,390000000.0
2008-05-20 21:30:00,4.7542,4.75698,4.75342,4.75539,439000000.0
2008-05-20 22:00:00,4.75521,4.75903,4.75352,4.75685,424000000.0
2008-05-20 22:30:00,4.75604,4.76118,4.75561,4.75956,405000000.0
2008-05-20 23:00:00,4.76041,4.76086,4.75607,4.75727,383000000.0
2008-05-20 23:30:00,4.75751,4.75998,4.7562,4.75778,385000000.0
2008-05-21 00:00:00,4.75892,4.76077,4.75739,4.75942,400000000.0
2008-05-21 00:30:00,4.75802,4.75994,4.75673,4.75892,398000000.0
2008-05-21 01:00:00,4.75946,4.76146,4.75855,4.76119,404000000.0
2008-05-21 01:30:00,4.76069,4.76124,4.75774,4.75999,419000000.0
2008-05-21 02:00:00,4.76001,4.76002,4.75351,4.75533,407000000.0
2008-05-21 02:30:00,4.75481,4.75747,4.75324,4.75453,380000000.0
2008-05-21 03:00:00,4.75509,4.7557,4.74844,4.75249,394000000.0
2008-05-21 03:30:00,4.75269,4.75465,4.75012,4.75293,386000000.0
2008-05-21 04:00:00,4.75317,4.75446,4.75022,4.75192,433000000.0
2008-05-21 04:30:00,4.75345,4.75596,4.75187,4.75343,389000000.0
2008-05-21 05:00:00,4.7546,4.75568,4.75313,4.75425,381000000.0
2008-05-21 05:30:00,4.75531,4.7555,4.75186,4.75477,411000000.0
2008-05-21 06:00:00,4.75485,4.7579,4.75256,4.75385,408000000.0
2008-05-21 06:30:00,4.75483,4.75628,4.75284,4.75341,378000000.0
2008-05-21 07:00:00,4.75466,4.75731,4.75273,4.75273,412000000.0
2008-05-21 07:30:00,4.75427,4.75717,4.74979,4.75197,390000000.0
2008-05-21 08:00:00,4.7533,4.75843,4.75265,4.7558,408000000.0
2008-05-21 08:30:00,4.75668,4.76408,4.75491,4.76227,409000000.0
2008-05-21 09:00:00,4.76188,4.76404,4.7545,4.75606,408000000.0
2008-05-21 09:30:00,4.75582,4.76128,4.75418,4.76072,394000000.0
2008-05-21 10:00:00,4.75995,4.76218,4.73272,4.74194,415000000.0
2008-05-21 10:30:00,4.74169,4.74217,4.73348,4.73415,380000000.0
2008-05-21 11:00:00,4.73293,4.74165,4.72989,4.73073,394000000.0
2008-05-21 11:30:00,4.72941,4.73499,4.72941,4.73276,377000000.0
2008-05-21 12:00:00,4.73349,4.73574,4.72813,4.72813,412000000.0
2008-05-21 12:30:00,4.72974,4.7298,4.72278,4.72526,403000000.0
2008-05-21 13:00:00,4.72462,4.72837,4.72224,4.72726,387000000.0
2008-05-21 13:30:00,4.72675,4.72799,4.72374,4.72552,381000000.0
2008-05-21 14:00:00,4.72715,4.7305,4.72575,4.72947,356000000.0
2008-05-21 14:30:00,4.73107,4.73243,4.72611,4.73111,440000000.0
2008-05-21 15:00:00,4.73126,4.7356,4.72929,4.73311,388000000.0
2008-05-21 15:30:00,4.73221,4.73424,4.7269,4.72709,370000000.0
2008-05-21 16:00:00,4.72875,4.73299,4.72538,4.7317,380000000.0
2008-05-21 16:30:00,4.73226,4.73226,4.72238,4.7249,402000000.0
2008-05-21 17:00:00,4.72431,4.72711,4.72189,4.72582,367000000.0
2008-05-21 17:30:00,4.72635,4.72635,4.72109,4.72371,389000000.0
2008-05-21 18:00:00,4.72241,4.72693,4.72159,4.7257,446000000.0
2008-05-21 18:30:00,4.72544,4.72997,4.72472,4.72768,409000000.0
2008-05-21 19:00:00,4.72835,4.72916,4.72269,4.72396,403000000.0
2008-05-21 19:30:00,4.72406,4.72641,4.72295,4.72478,375000000.0
2008-05-21 20:00:00,4.72678,4.73074,4.71948,4.72215,367000000.0
2008-05-21 20:30:00,4.72224,4.72439,4.71698,4.72022,433000000.0
2008-05-21 21:00:00,4.72092,4.72092,4.71738,4.71902,390000000.0
2008-05-21 21:30:00,4.71885,4.72022,4.71642,4.71742,439000000.0
2008-05-21 22:00:00,4.71691,4.71892,4.71612,4.71828,424000000.0
2008-05-21 22:30:00,4.7188,4.71889,4.71533,4.71597,405000000.0
2008-05-21 23:00:00,4.71442,4.71869,4.71423,4.71628,383000000.0
2008-05-21 23:30:00,4.71473,4.71755,4.71428,4.7157,385000000.0
2008-05-22 00:00:00,4.71667,4.71869,4.71491,4.71679,400000000.0
2008-05-22 00:30:00,4.71813,4.71923,4.71649,4.71803,398000000.0
2008-05-22 01:00:00,4.71915,4.72063,4.71704,4.71922,404000000.0
2008-05-22 01:30:00,4.72007,4.72072,4.71727,4.71867,419000000.0
2008-05-22 02:00:00,4.71943,4.72115,4.7162,4.71821,407000000.0
2008-05-22 02:30:00,4.71725,4.719,4.7134,4.7176,380000000.0
2008-05-22 03:00:00,4.71814,4.7196,4.71497,4.71655,394000000.0
2008-05-22 03:30:00,4.71531,4.71819,4.71385,4.71616,386000000.0
2008-05-22 04:00:00,4.71533,4.71921,4.71412,4.71762,433000000.0
2008-05-22 04:30:00,4.7186,4.72098,4.7169,4.71779,389000000.0
2008-05-22 05:00:00,4.7193,4.72126,4.71756,4.71951,381000000.0
2008-05-22 05:30:00,4.71892,4.72404,4.71809,4.72258,411000000.0
2008-05-22 06:00:00,4.72203,4.72565,4.71877,4.72407,408000000.0
2008-05-22 06:30:00,4.72335,4.72673,4.72015,4.72508,378000000.0
2008-05-22 07:00:00,4.72555,4.72716,4.72013,4.72013,412000000.0
2008-05-22 07:30:00,4.72353,4.72753,4.71892,4.72099,390000000.0
2008-05-22 08:00:00,4.72165,4.72566,4.71575,4.71955,408000000.0
2008-05-22 08:30:00,4.72,4.72231,4.7102,4.71349,409000000.0
2008-05-22 09:00:00,4.71377,4.72138,4.71245,4.72097,408000000.0
2008-05-22 09:30:00,4.72078,4.72874,4.71533,4.72366,394000000.0
2008-05-22 10:00:00,4.72642,4.73227,4.72269,4.73118,415000000.0
2008-05-22 10:30:00,4.73174,4.7324,4.72442,4.72676,380000000.0
2008-05-22 11:00:00,4.72764,4.73009,4.72195,4.72331,394000000.0
2008-05-22 11:30:00,4.72232,4.72683,4.72074,4.72357,377000000.0
2008-05-22 12:00:00,4.72127,4.72875,4.72015,4.72372,412000000.0
2008-05-22 12:30:00,4.72382,4.73157,4.72368,4.73014,403000000.0
2008-05-22 13:00:00,4.72949,4.73163,4.72741,4.72875,387000000.0
2008-05-22 13:30:00,4.72945,4.73178,4.72467,4.72961,381000000.0
2008-05-22 14:00:00,4.72923,4.73087,4.72545,4.72756,356000000.0
2008-05-22 14:30:00,4.72825,4.73717,4.72529,4.73384,440000000.0
2008-05-22 15:00:00,4.73243,4.7345,4.72701,4.72945,388000000.0
2008-05-22 15:30:00,4.72926,4.73379,4.72676,4.73365,370000000.0
2008-05-22 16:00:00,4.73367,4.74599,4.73254,4.74319,380000000.0
2008-05-22 16:30:00,4.74384,4.74467,4.73851,4.74059,402000000.0
2008-05-22 17:00:00,4.74047,4.74509,4.73962,4.74355,367000000.0
2008-05-22 17:30:00,4.74371,4.74572,4.74062,4.74487,389000000.0
2008-05-22 18:00:00,4.74458,4.74594,4.74041,4.74204,446000000.0
2008-05-22 18:30:00,4.74173,4.74382,4.74074,4.74289,409000000.0
2008-05-22 19:00:00,4.74209,4.7439,4.74088,4.74157,403000000.0
2008-05-22 19:30:00,4.74195,4.74271,4.73941,4.7417,375000000.0
2008-05-22 20:00:00,4.74232,4.74764,4.74083,4.74631,367000000.0
2008-05-22 20:30:00,4.74702,4.74775,4.74382,4.7468,433000000.0
2008-05-22 21:00:00,4.74585,4.74695,4.74344,4.74541,390000000.0
2008-05-22 21:30:00,4.74427,4.74517,4.74164,4.74164,439000000.0
2008-05-22 22:00:00,4.74147,4.74287,4.73659,4.73713,424000000.0
2008-05-22 22:30:00,4.73708,4.73931,4.73515,4.73531,405000000.0
2008-05-22 23:00:00,4.73461,4.73755,4.73461,4.73661,383000000.0
2008-05-22 23:30:00,4.73737,4.73934,4.73552,4.73875,385000000.0
2008-05-23 00:00:00,4.7391,4.73912,4.7358,4.73656,400000000.0
2008-05-23 00:30:00,4.7374,4.73754,4.73445,4.73594,398000000.0
2008-05-23 01:00:00,4.73693,4.7373,4.73405,4.73598,404000000.0
2008-05-23 01:30:00,4.73616,4.7375,4.73454,4.73624,419000000.0
2008-05-23 02:00:00,4.73713,4.73954,4.73365,4.73823,407000000.0
2008-05-23 02:30:00,4.73958,4.7415,4.73716,4.73814,380000000.0
2008-05-23 03:00:00,4.73798,4.74126,4.73572,4.7373,394000000.0
2008-05-23 03:30:00,4.73786,4.73918,4.7363,4.73767,386000000.0
2008-05-23 04:00:00,4.73746,4.73926,4.73525,4.73712,433000000.0
2008-05-23 04:30:00,4.7373,4.73886,4.73565,4.73745,389000000.0
2008-05-23 05:00:00,4.73596,4.73907,4.73523,4.73803,381000000.0
2008-05-23 05:30:00,4.73803,4.73904,4.73505,4.73528,411000000.0
2008-05-23 06:00:00,4.73622,4.73804,4.73436,4.73551,408000000.0
2008-05-23 06:30:00,4.73622,4.73841,4.73516,4.73791,378000000.0
2008-05-23 07:00:00,4.73877,4.73972,4.73663,4.73882,412000000.0
2008-05-23 07:30:00,4.73787,4.73917,4.73254,4.73398,390000000.0
2008-05-23 08:00:00,4.7335,4.74028,4.73336,4.74028,408000000.0
2008-05-23 08:30:00,4.73985,4.74177,4.73582,4.73926,409000000.0
2008-05-23 09:00:00,4.74037,4.74629,4.73884,4.74303,408000000.0
2008-05-23 09:30:00,4.7424,4.74285,4.73514,4.7384,394000000.0
2008-05-23 10:00:00,4.73872,4.74308,4.73276,4.734,415000000.0
2008-05-23 10:30:00,4.73454,4.73737,4.73213,4.73624,380000000.0
2008-05-23 11:00:00,4.73526,4.73996,4.73442,4.73758,394000000.0
2008-05-23 11:30:00,4.73809,4.74221,4.7363,4.73857,377000000.0
2008-05-23 12:00:00,4.73901,4.73966,4.73398,4.73765,412000000.0
2008-05-23 12:30:00,4.73702,4.74059,4.73595,4.73712,403000000.0
2008-05-23 13:00:00,4.73581,4.73793,4.72969,4.73054,387000000.0
2008-05-23 13:30:00,4.73063,4.73329,4.72781,4.72781,381000000.0
2008-05-23 14:00:00,4.72928,4.73369,4.72839,4.73183,356000000.0
2008-05-23 14:30:00,4.7321,4.73334,4.72721,4.73207,440000000.0
2008-05-23 15:00:00,4.7309,4.7309,4.72353,4.72569,388000000.0
2008-05-23 15:30:00,4.72603,4.72804,4.72198,4.72461,370000000.0
2008-05-23 16:00:00,4.72754,4.73021,4.72348,4.72498,380000000.0
2008-05-23 16:30:00,4.72556,4.72634,4.72179,4.72508,402000000.0
2008-05-23 17:00:00,4.72462,4.72645,4.71935,4.72073,367000000.0
2008-05-23 17:30:00,4.72037,4.72398,4.71684,4.72001,389000000.0
2008-05-23 18:00:00,4.72034,4.72257,4.71963,4.72182,446000000.0
2008-05-23 18:30:00,4.72246,4.72444,4.71754,4.71826,409000000.0
2008-05-23 19:00:00,4.71754,4.72174,4.71706,4.72135,403000000.0
2008-05-23 19:30:00,4.72045,4.72323,4.71922,4.72111,375000000.0
2008-05-23 20:00:00,4.72149,4.72493,4.7195,4.72325,367000000.0
2008-05-23 20:30:00,4.72366,4.72525,4.72085,4.72259,433000000.0
2008-05-23 21:00:00,4.72334,4.72415,4.71898,4.7222,390000000.0
2008-05-23 21:30:00,4.7213,4.7236,4.71937,4.72227,439000000.0
2008-05-23 22:00:00,4.72233,4.72569,4.72207,4.72401,424000000.0
2008-05-23 22:30:00,4.72454,4.7275,4.72373,4.72604,405000000.0
2008-05-26 02:00:00,4.72183,4.72192,4.71716,4.71886,407000000.0
2008-05-26 02:30:00,4.71907,4.72192,4.71766,4.72119,380000000.0
2008-05-26 03:00:00,4.72092,4.72184,4.7187,4.72111,394000000.0
2008-05-26 03:30:00,4.72107,4.72565,4.71958,4.72565,386000000.0
2008-05-26 04:00:00,4.72549,4.72775,4.72442,4.72545,433000000.0
2008-05-26 04:30:00,4.72514,4.72776,4.72511,4.72635,389000000.0
2008-05-26 05:00:00,4.72618,4.72706,4.72312,4.72497,381000000.0
2008-05-26 05:30:00,4.72581,4.72856,4.72447,4.72583,411000000.0
2008-05-26 06:00:00,4.72607,4.72858,4.7249,4.72757,408000000.0
2008-05-26 06:30:00,4.72795,4.72894,4.72635,4.72748,378000000.0
2008-05-26 07:00:00,4.72749,4.72817,4.72479,4.72687,412000000.0
2008-05-26 07:30:00,4.72736,4.72782,4.72391,4.72664,390000000.0
2008-05-26 08:00:00,4.72666,4.72699,4.72359,4.72569,408000000.0
2008-05-26 08:30:00,4.72574,4.72631,4.72144,4.72273,409000000.0
2008-05-26 09:00:00,4.72367,4.72487,4.72115,4.72197,408000000.0
2008-05-26 09:30:00,4.72338,4.72534,4.72207,4.72534,394000000.0
2008-05-26 10:00:00,4.72559,4.72911,4.72393,4.7278,415000000.0
2008-05-26 10:30:00,4.72743,4.73304,4.72633,4.73224,380000000.0
2008-05-26 11:00:00,4.73148,4.73229,4.72976,4.73167,394000000.0
2008-05-26 11:30:00,4.73116,4.7315,4.72719,4.72988,377000000.0
2008-05-26 12:00:00,4.72948,4.73196,4.72828,4.73098,412000000.0
2008-05-26 12:30:00,4.73142,4.73145,4.7279,4.73047,403000000.0
2008-05-26 13:00:00,4.73013,4.7315,4.72731,4.7293,387000000.0
2008-05-26 13:30:00,4.72907,4.73033,4.72693,4.7291,381000000.0
2008-05-26 14:00:00,4.72839,4.73002,4.72552,4.72725,356000000.0
2008-05-26 14:30:00,4.72712,4.72772,4.72414,4.72499,440000000.0
2008-05-26 15:00:00,4.72562,4.72716,4.72334,4.72498,388000000.0
2008-05-26 15:30:00,4.72561,4.72684,4.7222,4.72403,370000000.0
2008-05-26 16:00:00,4.72335,4.72458,4.71997,4.72151,380000000.0
2008-05-26 16:30:00,4.72019,4.72341,4.71907,4.72286,402000000.0
2008-05-26 17:00:00,4.722,4.72394,4.72093,4.72242,367000000.0
2008-05-26 17:30:00,4.72279,4.72482,4.72112,4.72244,389000000.0
2008-05-26 18:00:00,4.72297,4.72401,4.72145,4.72311,446000000.0
2008-05-26 18:30:00,4.72308,4.72749,4.72224,4.72435,409000000.0
2008-05-26 19:00:00,4.72556,4.72699,4.7247,4.72654,403000000.0
2008-05-26 19:30:00,4.72507,4.72706,4.72415,4.72595,375000000.0
2008-05-26 20:00:00,4.72625,4.72626,4.72177,4.72358,367000000.0
2008-05-26 20:30:00,4.72365,4.72592,4.72282,4.72401,433000000.0
2008-05-26 21:00:00,4.72453,4.72533,4.72179,4.725,390000000.0
2008-05-26 21:30:00,4.72425,4.72471,4.72243,4.724,439000000.0
2008-05-26 22:00:00,4.72383,4.72561,4.72198,4.72437,424000000.0
2008-05-26 22:30:00,4.72399,4.72586,4.72237,4.72482,405000000.0
2008-05-26 23:00:00,4.72338,4.72495,4.72138,4.72267,383000000.0
2008-05-26 23:30:00,4.72238,4.72344,4.72155,4.72295,385000000.0
2008-05-27 00:00:00,4.72333,4.72574,4.7212,4.72397,400000000.0
2008-05-27 00:30:00,4.72362,4.72436,4.72132,4.72175,398000000.0
2008-05-27 01:00:00,4.72258,4.72435,4.72085,4.7228,404000000.0
2008-05-27 01:30:00,4.72329,4.72374,4.71871,4.7213,419000000.0
2008-05-27 02:00:00,4.72094,4.72159,4.71635,4.71827,407000000.0
2008-05-27 02:30:00,4.7165,4.71987,4.71486,4.71957,380000000.0
2008-05-27 03:00:00,4.71945,4.71945,4.71474,4.7178,394000000.0
2008-05-27 03:30:00,4.71821,4.72018,4.71559,4.71863,386000000.0
2008-05-27 04:00:00,4.71797,4.72036,4.71701,4.71848,433000000.0
2008-05-27 04:30:00,4.71675,4.7198,4.71675,4.71865,389000000.0
2008-05-27 05:00:00,4.71764,4.72076,4.71728,4.71847,381000000.0
2008-05-27 05:30:00,4.72012,4.72035,4.71783,4.71943,411000000.0
2008-05-27 06:00:00,4.71833,4.72009,4.71678,4.71744,408000000.0
2008-05-27 06:30:00,4.71711,4.71872,4.71513,4.71872,378000000.0
2008-05-27 07:00:00,4.71754,4.71976,4.71563,4.71634,412000000.0
2008-05-27 07:30:00,4.71705,4.72111,4.70984,4.71122,390000000.0
2008-05-27 08:00:00,4.71104,4.72749,4.70929,4.72586,408000000.0
2008-05-27 08:30:00,4.72648,4.73476,4.72337,4.73083,409000000.0
2008-05-27 09:00:00,4.7306,4.73226,4.72636,4.72976,408000000.0
2008-05-27 09:30:00,4.73112,4.73672,4.7284,4.73227,394000000.0
2008-05-27 10:00:00,4.73132,4.73238,4.72641,4.73003,415000000.0
2008-05-27 10:30:00,4.72836,4.73084,4.72455,4.72455,380000000.0
2008-05-27 11:00:00,4.72465,4.7271,4.72131,4.72358,394000000.0
2008-05-27 11:30:00,4.72395,4.73071,4.72215,4.73049,377000000.0
2008-05-27 12:00:00,4.73049,4.73388,4.72772,4.73107,412000000.0
2008-05-27 12:30:00,4.73066,4.73204,4.72484,4.72728,403000000.0
2008-05-27 13:00:00,4.72638,4.73184,4.72532,4.72755,387000000.0
2008-05-27 13:30:00,4.7272,4.73063,4.72443,4.72696,381000000.0
2008-05-27 14:00:00,4.72903,4.72928,4.72596,4.72755,356000000.0
2008-05-27 14:30:00,4.72844,4.73323,4.72541,4.7312,440000000.0
2008-05-27 15:00:00,4.73182,4.74255,4.7293,4.73938,388000000.0
2008-05-27 15:30:00,4.73929,4.74096,4.73509,4.73805,370000000.0
2008-05-27 16:00:00,4.73753,4.74474,4.73417,4.7368,380000000.0
2008-05-27 16:30:00,4.73604,4.73952,4.73429,4.73801,402000000.0
2008-05-27 17:00:00,4.73976,4.7402,4.73435,4.73786,367000000.0
2008-05-27 17:30:00,4.73636,4.7389,4.7336,4.73546,389000000.0
2008-05-27 18:00:00,4.73567,4.73847,4.73357,4.73672,446000000.0
2008-05-27 18:30:00,4.73818,4.73868,4.73575,4.73659,409000000.0
2008-05-27 19:00:00,4.73754,4.73825,4.73551,4.73722,403000000.0
2008-05-27 19:30:00,4.73729,4.7387,4.73527,4.73686,375000000.0
2008-05-27 20:00:00,4.73883,4.7423,4.73701,4.74066,367000000.0
2008-05-27 20:30:00,4.74053,4.74565,4.73962,4.74479,433000000.0
2008-05-27 21:00:00,4.74464,4.74593,4.74211,4.74333,390000000.0
2008-05-27 21:30:00,4.74311,4.74719,4.74301,4.74654,439000000.0
2008-05-27 22:00:00,4.74558,4.75071,4.74558,4.74781,424000000.0
2008-05-27 22:30:00,4.74736,4.74948,4.74634,4.74721,405000000.0
2008-05-27 23:00:00,4.74704,4.75093,4.74666,4.75068,383000000.0
2008-05-27 23:30:00,4.75,4.75353,4.74928,4.75116,385000000.0
2008-05-28 00:00:00,4.75071,4.75181,4.74806,4.7485,400000000.0
2008-05-28 00:30:00,4.74832,4.7499,4.74607,4.74749,398000000.0
2008-05-28 01:00:00,4.74769,4.75036,4.74506,4.74998,404000000.0
2008-05-28 01:30:00,4.74944,4.74973,4.74603,4.74725,419000000.0
2008-05-28 02:00:00,4.74886,4.75206,4.74726,4.74924,407000000.0
2008-05-28 02:30:00,4.74922,4.75325,4.74852,4.75189,380000000.0
2008-05-28 03:00:00,4.75248,4.75546,4.75062,4.75202,394000000.0
2008-05-28 03:30:00,4.75319,4.75319,4.74463,4.74513,386000000.0
2008-05-28 04:00:00,4.74552,4.74927,4.74481,4.74814,433000000.0
2008-05-28 04:30:00,4.74813,4.74837,4.74379,4.74532,389000000.0
2008-05-28 05:00:00,4.74549,4.74626,4.74262,4.74393,381000000.0
2008-05-28 05:30:00,4.7442,4.7474,4.74331,4.74628,411000000.0
2008-05-28 06:00:00,4.74522,4.7481,4.74486,4.7473,408000000.0
2008-05-28 06:30:00,4.7466,4.74725,4.74103,4.74217,378000000.0
2008-05-28 07:00:00,4.74224,4.74536,4.74144,4.74356,412000000.0
2008-05-28 07:30:00,4.74505,4.74583,4.73907,4.74013,390000000.0
2008-05-28 08:00:00,4.73988,4.74319,4.73514,4.73814,408000000.0
2008-05-28 08:30:00,4.73874,4.7433,4.73315,4.73542,409000000.0
2008-05-28 09:00:00,4.73555,4.73629,4.72841,4.73191,408000000.0
2008-05-28 09:30:00,4.73123,4.73383,4.72943,4.72986,394000000.0
2008-05-28 10:00:00,4.73025,4.74268,4.72699,4.73911,415000000.0
2008-05-28 10:30:00,4.73914,4.74113,4.73579,4.74008,380000000.0
2008-05-28 11:00:00,4.74165,4.75145,4.73926,4.7513,394000000.0
2008-05-28 11:30:00,4.751,4.7542,4.74806,4.75093,377000000.0
2008-05-28 12:00:00,4.75162,4.75185,4.74629,4.748,412000000.0
2008-05-28 12:30:00,4.74639,4.75233,4.74611,4.7522,403000000.0
2008-05-28 13:00:00,4.75162,4.7628,4.75101,4.76124,387000000.0
2008-05-28 13:30:00,4.76072,4.76348,4.7569,4.7586,381000000.0
2008-05-28 14:00:00,4.75774,4.76539,4.75532,4.76004,356000000.0
2008-05-28 14:30:00,4.761,4.77191,4.76094,4.76653,440000000.0
2008-05-28 15:00:00,4.76698,4.76698,4.76119,4.76225,388000000.0
2008-05-28 15:30:00,4.76315,4.76444,4.75746,4.76042,370000000.0
2008-05-28 16:00:00,4.76042,4.76196,4.75365,4.75874,380000000.0
2008-05-28 16:30:00,4.7595,4.7675,4.75823,4.76663,402000000.0
2008-05-28 17:00:00,4.76687,4.77189,4.76465,4.76613,367000000.0
2008-05-28 17:30:00,4.76687,4.76954,4.76535,4.76689,389000000.0
2008-05-28 18:00:00,4.76725,4.76832,4.76211,4.76638,446000000.0
2008-05-28 18:30:00,4.76653,4.76658,4.76122,4.76383,409000000.0
2008-05-28 19:00:00,4.76426,4.77014,4.76239,4.76979,403000000.0
2008-05-28 19:30:00,4.76904,4.77141,4.76467,4.76597,375000000.0
2008-05-28 20:00:00,4.76578,4.77006,4.76282,4.76473,367000000.0
2008-05-28 20:30:00,4.76415,4.76621,4.76225,4.76501,433000000.0
2008-05-28 21:00:00,4.7645,4.76563,4.75978,4.76096,390000000.0
2008-05-28 21:30:00,4.76118,4.76251,4.75984,4.76093,439000000.0
2008-05-28 22:00:00,4.76261,4.76414,4.75981,4.76314,424000000.0
2008-05-28 22:30:00,4.76302,4.76523,4.76071,4.76333,405000000.0
2008-05-28 23:00:00,4.76348,4.76431,4.76083,4.76222,383000000.0
2008-05-28 23:30:00,4.76199,4.76285,4.75941,4.76085,385000000.0
2008-05-29 00:00:00,4.76015,4.7621,4.75915,4.75999,400000000.0
2008-05-29 00:30:00,4.76049,4.7613,4.75769,4.75912,398000000.0
2008-05-29 01:00:00,4.75756,4.76049,4.75742,4.75898,404000000.0
2008-05-29 01:30:00,4.75966,4.75996,4.75581,4.75864,419000000.0
2008-05-29 02:00:00,4.75917,4.76093,4.75771,4.75974,407000000.0
2008-05-29 02:30:00,4.75983,4.76138,4.75819,4.75935,380000000.0
2008-05-29 03:00:00,4.75938,4.76259,4.75611,4.75672,394000000.0
2008-05-29 03:30:00,4.75663,4.75997,4.75585,4.75968,386000000.0
2008-05-29 04:00:00,4.75918,4.76226,4.75817,4.76101,433000000.0
2008-05-29 04:30:00,4.76028,4.76107,4.75756,4.75899,389000000.0
2008-05-29 05:00:00,4.75833,4.76069,4.75657,4.7599,381000000.0
2008-05-29 05:30:00,4.75999,4.76727,4.75858,4.7648,411000000.0
2008-05-29 06:00:00,4.76443,4.76933,4.76356,4.76479,408000000.0
2008-05-29 06:30:00,4.7658,4.76758,4.76291,4.76356,378000000.0
2008-05-29 07:00:00,4.76404,4.76859,4.76291,4.76747,412000000.0
2008-05-29 07:30:00,4.76785,4.77417,4.76213,4.77121,390000000.0
2008-05-29 08:00:00,4.77201,4.7831,4.7682,4.78088,408000000.0
2008-05-29 08:30:00,4.78007,4.78633,4.77722,4.78215,409000000.0
2008-05-29 09:00:00,4.78149,4.78294,4.77728,4.77754,408000000.0
2008-05-29 09:30:00,4.77922,4.78093,4.77201,4.77973,394000000.0
2008-05-29 10:00:00,4.77973,4.78825,4.77611,4.78782,415000000.0
2008-05-29 10:30:00,4.7873,4.79203,4.78308,4.78493,380000000.0
2008-05-29 11:00:00,4.78517,4.79166,4.78415,4.78859,394000000.0
2008-05-29 11:30:00,4.78872,4.78885,4.7826,4.7826,377000000.0
2008-05-29 12:00:00,4.78426,4.79099,4.78196,4.7846,412000000.0
2008-05-29 12:30:00,4.78525,4.79046,4.7846,4.7888,403000000.0
2008-05-29 13:00:00,4.78886,4.78994,4.78139,4.78237,387000000.0
2008-05-29 13:30:00,4.78376,4.79127,4.78029,4.78826,381000000.0
2008-05-29 14:00:00,4.78741,4.79194,4.78533,4.78796,356000000.0
2008-05-29 14:30:00,4.78827,4.79124,4.77852,4.79115,440000000.0
2008-05-29 15:00:00,4.79103,4.79813,4.78988,4.79695,388000000.0
2008-05-29 15:30:00,4.7965,4.79935,4.79249,4.79784,370000000.0
2008-05-29 16:00:00,4.79654,4.80019,4.79262,4.79744,380000000.0
2008-05-29 16:30:00,4.79592,4.79986,4.79026,4.79613,402000000.0
2008-05-29 17:00:00,4.7953,4.7997,4.79283,4.79969,367000000.0
2008-05-29 17:30:00,4.79834,4.79971,4.79512,4.79687,389000000.0
2008-05-29 18:00:00,4.79716,4.80635,4.79703,4.8039,446000000.0
2008-05-29 18:30:00,4.80379,4.80683,4.80117,4.80361,409000000.0
2008-05-29 19:00:00,4.80433,4.80944,4.80067,4.80606,403000000.0
2008-05-29 19:30:00,4.80677,4.81092,4.80526,4.80905,375000000.0
2008-05-29 20:00:00,4.80909,4.81077,4.80639,4.80787,367000000.0
2008-05-29 20:30:00,4.80741,4.80794,4.80205,4.80362,433000000.0
2008-05-29 21:00:00,4.80434,4.8071,4.80279,4.80279,390000000.0
2008-05-29 21:30:00,4.80345,4.80559,4.80172,4.80544,439000000.0
2008-05-29 22:00:00,4.80496,4.8065,4.80296,4.80451,424000000.0
2008-05-29 22:30:00,4.80387,4.80551,4.79782,4.80038,405000000.0
2008-05-29 23:00:00,4.79974,4.80181,4.7985,4.80047,383000000.0
2008-05-29 23:30:00,4.80057,4.8032,4.79732,4.80145,385000000.0
2008-05-30 00:00:00,4.80242,4.8045,4.80022,4.80309,400000000.0
2008-05-30 00:30:00,4.80369,4.80454,4.80002,4.80148,398000000.0
2008-05-30 01:00:00,4.80151,4.80439,4.80101,4.80148,404000000.0
2008-05-30 01:30:00,4.80221,4.80286,4.79941,4.80071,419000000.0
2008-05-30 02:00:00,4.80043,4.80179,4.7985,4.79894,407000000.0
2008-05-30 02:30:00,4.7997,4.8036,4.79856,4.8006,380000000.0
2008-05-30 03:00:00,4.80176,4.80286,4.79996,4.80132,394000000.0
2008-05-30 03:30:00,4.80069,4.80439,4.80031,4.80284,386000000.0
2008-05-30 04:00:00,4.80234,4.80294,4.79945,4.80059,433000000.0
2008-05-30 04:30:00,4.80035,4.80084,4.79645,4.79739,389000000.0
2008-05-30 05:00:00,4.7986,4.79921,4.79662,4.79763,381000000.0
2008-05-30 05:30:00,4.79761,4.80206,4.79705,4.80017,411000000.0
2008-05-30 06:00:00,4.80023,4.80089,4.79776,4.7985,408000000.0
2008-05-30 06:30:00,4.79794,4.80016,4.79686,4.79843,378000000.0
2008-05-30 07:00:00,4.7988,4.799,4.7926,4.79373,412000000.0
2008-05-30 07:30:00,4.79445,4.79896,4.79293,4.79629,390000000.0
2008-05-30 08:00:00,4.79883,4.81143,4.79757,4.80955,408000000.0
2008-05-30 08:30:00,4.80901,4.81045,4.80265,4.80906,409000000.0
2008-05-30 09:00:00,4.80964,4.81375,4.80254,4.812,408000000.0
2008-05-30 09:30:00,4.81156,4.81564,4.80915,4.81478,394000000.0
2008-05-30 10:00:00,4.81372,4.81821,4.81115,4.81239,415000000.0
2008-05-30 10:30:00,4.81303,4.81599,4.80961,4.81271,380000000.0
2008-05-30 11:00:00,4.81105,4.81311,4.80564,4.8085,394000000.0
2008-05-30 11:30:00,4.8078,4.81024,4.80405,4.80736,377000000.0
2008-05-30 12:00:00,4.80659,4.80828,4.80126,4.80148,412000000.0
2008-05-30 12:30:00,4.8014,4.80405,4.79811,4.80268,403000000.0
2008-05-30 13:00:00,4.80077,4.80364,4.79634,4.79675,387000000.0
2008-05-30 13:30:00,4.79736,4.80156,4.79583,4.801,381000000.0
2008-05-30 14:00:00,4.80013,4.80418,4.79865,4.80038,356000000.0
2008-05-30 14:30:00,4.80219,4.80844,4.8,4.80402,440000000.0
2008-05-30 15:00:00,4.80494,4.80745,4.79987,4.80171,388000000.0
2008-05-30 15:30:00,4.80196,4.80441,4.79977,4.8013,370000000.0
2008-05-30 16:00:00,4.80252,4.80274,4.79518,4.79982,380000000.0
2008-05-30 16:30:00,4.80064,4.80069,4.78975,4.79414,402000000.0
2008-05-30 17:00:00,4.79415,4.79416,4.78675,4.7901,367000000.0
2008-05-30 17:30:00,4.78905,4.7914,4.7841,4.78864,389000000.0
2008-05-30 18:00:00,4.78695,4.79179,4.78655,4.79031,446000000.0
2008-05-30 18:30:00,4.79126,4.79384,4.78991,4.79295,409000000.0
2008-05-30 19:00:00,4.79259,4.79323,4.78807,4.78842,403000000.0
2008-05-30 19:30:00,4.78949,4.78993,4.78518,4.78765,375000000.0
2008-05-30 20:00:00,4.78841,4.78978,4.78548,4.78769,367000000.0
2008-05-30 20:30:00,4.78687,4.79045,4.78571,4.78813,433000000.0
2008-05-30 21:00:00,4.78892,4.79007,4.78736,4.78876,390000000.0
2008-05-30 21:30:00,4.7882,4.78937,4.78643,4.78885,439000000.0
2008-05-30 22:00:00,4.78775,4.79112,4.78737,4.7889,424000000.0
2008-05-30 22:30:00,4.78957,4.79005,4.7871,4.78818,405000000.0
2008-06-02 02:00:00,4.78777,4.79142,4.78645,4.79047,419000000.0
2008-06-02 02:30:00,4.78954,4.79141,4.78747,4.78836,404000000.0
2008-06-02 03:00:00,4.78918,4.79366,4.78679,4.79222,398000000.0
2008-06-02 03:30:00,4.79265,4.79644,4.79231,4.79379,400000000.0
2008-06-02 04:00:00,4.79451,4.79656,4.79331,4.79396,385000000.0
2008-06-02 04:30:00,4.79328,4.79622,4.79327,4.79462,383000000.0
2008-06-02 05:00:00,4.7957,4.7957,4.79305,4.79342,405000000.0
2008-06-02 05:30:00,4.79329,4.79552,4.79304,4.79425,424000000.0
2008-06-02 06:00:00,4.79415,4.79545,4.79174,4.79383,439000000.0
2008-06-02 06:30:00,4.79552,4.79576,4.7932,4.79424,390000000.0
2008-06-02 07:00:00,4.79405,4.79632,4.79316,4.79352,433000000.0
2008-06-02 07:30:00,4.79454,4.80026,4.79329,4.79532,367000000.0
2008-06-02 08:00:00,4.79683,4.80003,4.79601,4.7981,375000000.0
2008-06-02 08:30:00,4.79834,4.80123,4.79647,4.79799,403000000.0
2008-06-02 09:00:00,4.79647,4.80138,4.79339,4.79499,409000000.0
2008-06-02 09:30:00,4.79468,4.7974,4.79229,4.79682,446000000.0
2008-06-02 10:00:00,4.79666,4.7987,4.7937,4.79765,389000000.0
2008-06-02 10:30:00,4.79666,4.79885,4.78654,4.78756,367000000.0
2008-06-02 11:00:00,4.78702,4.79214,4.78449,4.79118,402000000.0
2008-06-02 11:30:00,4.79092,4.79262,4.78796,4.78979,380000000.0
2008-06-02 12:00:00,4.7891,4.79466,4.78637,4.79382,370000000.0
2008-06-02 12:30:00,4.79409,4.79615,4.79143,4.79372,388000000.0
2008-06-02 13:00:00,4.79468,4.79871,4.79317,4.79753,440000000.0
2008-06-02 13:30:00,4.79687,4.80156,4.79451,4.80131,356000000.0
2008-06-02 14:00:00,4.80078,4.80469,4.79823,4.80279,381000000.0
2008-06-02 14:30:00,4.80326,4.80573,4.79967,4.80304,387000000.0
2008-06-02 15:00:00,4.8032,4.80923,4.80226,4.80435,403000000.0
2008-06-02 15:30:00,4.80412,4.80556,4.80016,4.80109,412000000.0
2008-06-02 16:00:00,4.80282,4.80926,4.79557,4.79635,377000000.0
2008-06-02 16:30:00,4.79673,4.80108,4.79559,4.79769,394000000.0
2008-06-02 17:00:00,4.79779,4.79849,4.79206,4.79279,380000000.0
2008-06-02 17:30:00,4.79315,4.79424,4.78788,4.79184,415000000.0
2008-06-02 18:00:00,4.79062,4.79361,4.78908,4.79276,394000000.0
2008-06-02 18:30:00,4.79182,4.79314,4.77898,4.78723,408000000.0
2008-06-02 19:00:00,4.78773,4.78822,4.783,4.78789,409000000.0
2008-06-02 19:30:00,4.78759,4.79123,4.78462,4.78877,408000000.0
2008-06-02 20:00:00,4.79114,4.79485,4.79,4.79263,390000000.0
2008-06-02 20:30:00,4.79265,4.79489,4.79074,4.79205,412000000.0
2008-06-02 21:00:00,4.79277,4.79621,4.79059,4.79485,378000000.0
2008-06-02 21:30:00,4.79545,4.7964,4.79266,4.79424,408000000.0
2008-06-02 22:00:00,4.79385,4.79506,4.79178,4.79277,411000000.0
2008-06-02 22:30:00,4.79235,4.796,4.7916,4.79414,381000000.0
2008-06-02 23:00:00,4.79367,4.79518,4.79172,4.79276,389000000.0
2008-06-02 23:30:00,4.79264,4.79497,4.79141,4.79354,433000000.0
2008-06-03 00:00:00,4.79359,4.79663,4.7893,4.79114,386000000.0
2008-06-03 00:30:00,4.79076,4.79296,4.78845,4.79259,394000000.0
2008-06-03 01:00:00,4.79215,4.79375,4.79122,4.79261,380000000.0
2008-06-03 01:30:00,4.79216,4.79447,4.79125,4.79331,407000000.0
2008-06-03 02:00:00,4.79444,4.79626,4.79309,4.79515,419000000.0
2008-06-03 02:30:00,4.79558,4.79614,4.79284,4.79489,404000000.0
2008-06-03 03:00:00,4.79422,4.79723,4.79422,4.79604,398000000.0
2008-06-03 03:30:00,4.79593,4.80008,4.79479,4.79947,400000000.0
2008-06-03 04:00:00,4.79895,4.80004,4.79614,4.79763,385000000.0
2008-06-03 04:30:00,4.79852,4.79995,4.79656,4.79802,383000000.0
2008-06-03 05:00:00,4.7981,4.79919,4.79653,4.79713,405000000.0
2008-06-03 05:30:00,4.79695,4.79806,4.79422,4.79438,424000000.0
2008-06-03 06:00:00,4.79532,4.79742,4.7939,4.79604,439000000.0
2008-06-03 06:30:00,4.79695,4.79926,4.79458,4.79717,390000000.0
2008-06-03 07:00:00,4.79748,4.79811,4.79121,4.79271,433000000.0
2008-06-03 07:30:00,4.79234,4.80041,4.78758,4.79011,367000000.0
2008-06-03 08:00:00,4.79034,4.79248,4.78668,4.78928,375000000.0
2008-06-03 08:30:00,4.7872,4.78841,4.78329,4.78571,403000000.0
2008-06-03 09:00:00,4.78523,4.79083,4.78376,4.78419,409000000.0
2008-06-03 09:30:00,4.7852,4.78609,4.77702,4.77918,446000000.0
2008-06-03 10:00:00,4.77895,4.78302,4.77266,4.77407,389000000.0
2008-06-03 10:30:00,4.77405,4.7762,4.76568,4.76775,367000000.0
2008-06-03 11:00:00,4.7667,4.77274,4.76614,4.77274,402000000.0
2008-06-03 11:30:00,4.77268,4.77762,4.77139,4.77726,380000000.0
2008-06-03 12:00:00,4.7765,4.77958,4.77462,4.77555,370000000.0
2008-06-03 12:30:00,4.77542,4.77863,4.77274,4.77599,388000000.0
2008-06-03 13:00:00,4.77609,4.78013,4.77539,4.77838,440000000.0
2008-06-03 13:30:00,4.7784,4.78035,4.77533,4.77942,356000000.0
2008-06-03 14:00:00,4.77999,4.77999,4.77501,4.77663,381000000.0
2008-06-03 14:30:00,4.77632,4.77843,4.77215,4.77379,387000000.0
2008-06-03 15:00:00,4.77649,4.82375,4.77528,4.81763,403000000.0
2008-06-03 15:30:00,4.81787,4.82711,4.81445,4.81939,412000000.0
2008-06-03 16:00:00,4.82206,4.83352,4.81853,4.8201,377000000.0
2008-06-03 16:30:00,4.81925,4.82279,4.81702,4.81703,394000000.0
2008-06-03 17:00:00,4.81691,4.82551,4.81658,4.82228,380000000.0
2008-06-03 17:30:00,4.82237,4.82347,4.81789,4.82016,415000000.0
2008-06-03 18:00:00,4.82007,4.8256,4.81852,4.82314,394000000.0
2008-06-03 18:30:00,4.82366,4.82725,4.82221,4.82507,408000000.0
2008-06-03 19:00:00,4.82541,4.82926,4.82243,4.82409,409000000.0
2008-06-03 19:30:00,4.82466,4.82466,4.81495,4.81758,408000000.0
2008-06-03 20:00:00,4.81725,4.81944,4.81352,4.81657,390000000.0
2008-06-03 20:30:00,4.81644,4.81949,4.81482,4.81559,412000000.0
2008-06-03 21:00:00,4.81613,4.82068,4.81469,4.81859,378000000.0
2008-06-03 21:30:00,4.81863,4.8198,4.81633,4.81771,408000000.0
2008-06-03 22:00:00,4.81802,4.82068,4.81664,4.81963,411000000.0
2008-06-03 22:30:00,4.81874,4.82295,4.81836,4.82206,381000000.0
2008-06-03 23:00:00,4.82288,4.82538,4.82062,4.82256,389000000.0
2008-06-03 23:30:00,4.82459,4.82753,4.8221,4.82677,433000000.0
2008-06-04 00:00:00,4.82732,4.82732,4.82145,4.824,386000000.0
2008-06-04 00:30:00,4.82405,4.82519,4.81947,4.82195,394000000.0
2008-06-04 01:00:00,4.82226,4.82293,4.81808,4.81961,380000000.0
2008-06-04 01:30:00,4.82118,4.82366,4.81863,4.82243,407000000.0
2008-06-04 02:00:00,4.82056,4.82308,4.81868,4.81896,419000000.0
2008-06-04 02:30:00,4.81864,4.82497,4.81864,4.82323,404000000.0
2008-06-04 03:00:00,4.82396,4.82514,4.82197,4.82308,398000000.0
2008-06-04 03:30:00,4.8232,4.82701,4.81895,4.82582,400000000.0
2008-06-04 04:00:00,4.82628,4.82732,4.82107,4.82167,385000000.0
2008-06-04 04:30:00,4.82288,4.82367,4.8185,4.82,383000000.0
2008-06-04 05:00:00,4.81946,4.82095,4.81722,4.82012,405000000.0
2008-06-04 05:30:00,4.82086,4.82147,4.81805,4.82029,424000000.0
2008-06-04 06:00:00,4.82005,4.82331,4.81908,4.81983,439000000.0
2008-06-04 06:30:00,4.81981,4.82079,4.81796,4.81932,390000000.0
2008-06-04 07:00:00,4.81926,4.82588,4.81787,4.82579,433000000.0
2008-06-04 07:30:00,4.82474,4.82732,4.81795,4.81938,367000000.0
2008-06-04 08:00:00,4.81845,4.83123,4.81843,4.82768,375000000.0
2008-06-04 08:30:00,4.82746,4.82826,4.82087,4.82304,403000000.0
2008-06-04 09:00:00,4.82305,4.83041,4.82086,4.825,409000000.0
2008-06-04 09:30:00,4.82543,4.82823,4.82118,4.82479,446000000.0
2008-06-04 10:00:00,4.82443,4.82669,4.81178,4.81316,389000000.0
2008-06-04 10:30:00,4.81431,4.82034,4.8125,4.81916,367000000.0
2008-06-04 11:00:00,4.82199,4.82585,4.81832,4.81843,402000000.0
2008-06-04 11:30:00,4.8206,4.82136,4.81463,4.81624,380000000.0
2008-06-04 12:00:00,4.81653,4.81914,4.8138,4.81686,370000000.0
2008-06-04 12:30:00,4.81807,4.81807,4.81285,4.81455,388000000.0
2008-06-04 13:00:00,4.81438,4.8205,4.81263,4.81976,440000000.0
2008-06-04 13:30:00,4.81895,4.82032,4.81489,4.81646,356000000.0
2008-06-04 14:00:00,4.81628,4.82625,4.81352,4.82137,381000000.0
2008-06-04 14:30:00,4.82138,4.82278,4.81146,4.81735,387000000.0
2008-06-04 15:00:00,4.81739,4.82342,4.81405,4.82342,403000000.0
2008-06-04 15:30:00,4.82314,4.8301,4.8207,4.82497,412000000.0
2008-06-04 16:00:00,4.8245,4.82901,4.82008,4.82061,377000000.0
2008-06-04 16:30:00,4.82107,4.82483,4.81509,4.8221,394000000.0
2008-06-04 17:00:00,4.82344,4.82966,4.82087,4.82689,380000000.0
2008-06-04 17:30:00,4.82634,4.82684,4.82016,4.8217,415000000.0
2008-06-04 18:00:00,4.82079,4.82572,4.81839,4.82116,394000000.0
2008-06-04 18:30:00,4.82165,4.82411,4.81756,4.82006,408000000.0
2008-06-04 19:00:00,4.82039,4.82339,4.81814,4.8216,409000000.0
2008-06-04 19:30:00,4.82081,4.82348,4.8197,4.82071,408000000.0
2008-06-04 20:00:00,4.82095,4.82227,4.81911,4.82055,390000000.0
2008-06-04 20:30:00,4.82086,4.82699,4.81956,4.82371,412000000.0
2008-06-04 21:00:00,4.82463,4.82963,4.82328,4.82723,378000000.0
2008-06-04 21:30:00,4.82712,4.82856,4.82527,4.82664,408000000.0
2008-06-04 22:00:00,4.82608,4.82849,4.82464,4.82573,411000000.0
2008-06-04 22:30:00,4.82461,4.82694,4.8228,4.82408,381000000.0
2008-06-04 23:00:00,4.82458,4.82877,4.82306,4.82578,389000000.0
2008-06-04 23:30:00,4.8261,4.83114,4.82578,4.82919,433000000.0
2008-06-05 00:00:00,4.82878,4.83011,4.82404,4.82933,386000000.0
2008-06-05 00:30:00,4.82925,4.82972,4.82592,4.82627,394000000.0
2008-06-05 01:00:00,4.82632,4.8275,4.82267,4.82548,380000000.0
2008-06-05 01:30:00,4.82621,4.82741,4.82278,4.82633,407000000.0
2008-06-05 02:00:00,4.82517,4.82935,4.82412,4.82768,419000000.0
2008-06-05 02:30:00,4.82851,4.83032,4.82719,4.82876,404000000.0
2008-06-05 03:00:00,4.8287,4.83755,4.8282,4.8343,398000000.0
2008-06-05 03:30:00,4.83816,4.84095,4.83348,4.83887,400000000.0
2008-06-05 04:00:00,4.83543,4.84155,4.83527,4.8394,385000000.0
2008-06-05 04:30:00,4.83896,4.84094,4.83432,4.83588,383000000.0
2008-06-05 05:00:00,4.83623,4.83932,4.83312,4.83692,405000000.0
2008-06-05 05:30:00,4.8363,4.83975,4.83413,4.83791,424000000.0
2008-06-05 06:00:00,4.83784,4.83939,4.83362,4.83704,439000000.0
2008-06-05 06:30:00,4.83676,4.8368,4.83248,4.83599,390000000.0
2008-06-05 07:00:00,4.83536,4.84049,4.8338,4.83757,433000000.0
2008-06-05 07:30:00,4.83512,4.8395,4.82534,4.8266,367000000.0
2008-06-05 08:00:00,4.82586,4.83184,4.82376,4.82376,375000000.0
2008-06-05 08:30:00,4.82565,4.8269,4.81924,4.8229,403000000.0
2008-06-05 09:00:00,4.8224,4.82707,4.82161,4.82316,409000000.0
2008-06-05 09:30:00,4.82452,4.82854,4.82346,4.82429,446000000.0
2008-06-05 10:00:00,4.82564,4.83208,4.82395,4.82961,389000000.0
2008-06-05 10:30:00,4.82987,4.83155,4.82635,4.82749,367000000.0
2008-06-05 11:00:00,4.82707,4.82964,4.82558,4.82944,402000000.0
2008-06-05 11:30:00,4.82855,4.83898,4.82821,4.83575,380000000.0
2008-06-05 12:00:00,4.83542,4.84357,4.83542,4.84242,370000000.0
2008-06-05 12:30:00,4.84402,4.84409,4.83686,4.83857,388000000.0
2008-06-05 13:00:00,4.83957,4.84468,4.83458,4.83966,440000000.0
2008-06-05 13:30:00,4.83861,4.8404,4.83315,4.83491,356000000.0
2008-06-05 14:00:00,4.83529,4.83966,4.83293,4.83871,381000000.0
2008-06-05 14:30:00,4.83892,4.84762,4.81529,4.816,387000000.0
2008-06-05 15:00:00,4.81604,4.82295,4.80127,4.80428,403000000.0
2008-06-05 15:30:00,4.80434,4.80627,4.79022,4.79311,412000000.0
2008-06-05 16:00:00,4.79235,4.79539,4.78547,4.79415,377000000.0
2008-06-05 16:30:00,4.79361,4.79652,4.7908,4.7949,394000000.0
2008-06-05 17:00:00,4.79522,4.7957,4.78706,4.79045,380000000.0
2008-06-05 17:30:00,4.79164,4.79223,4.7863,4.78647,415000000.0
2008-06-05 18:00:00,4.78731,4.78929,4.78326,4.78588,394000000.0
2008-06-05 18:30:00,4.78685,4.78885,4.78171,4.78368,408000000.0
2008-06-05 19:00:00,4.78355,4.78532,4.782,4.783,409000000.0
2008-06-05 19:30:00,4.78285,4.7852,4.78014,4.78299,408000000.0
2008-06-05 20:00:00,4.78278,4.78479,4.77576,4.7765,390000000.0
2008-06-05 20:30:00,4.77726,4.77839,4.77499,4.77718,412000000.0
2008-06-05 21:00:00,4.77808,4.781,4.77676,4.77748,378000000.0
2008-06-05 21:30:00,4.77763,4.78014,4.77407,4.77496,408000000.0
2008-06-05 22:00:00,4.77494,4.77783,4.77384,4.77749,411000000.0
2008-06-05 22:30:00,4.77684,4.77833,4.77497,4.77761,381000000.0
2008-06-05 23:00:00,4.77754,4.77904,4.77465,4.77768,389000000.0
2008-06-05 23:30:00,4.77899,4.78069,4.77764,4.77977,433000000.0
2008-06-06 00:00:00,4.77901,4.78009,4.77764,4.77841,386000000.0
2008-06-06 00:30:00,4.77872,4.77942,4.77649,4.7793,394000000.0
2008-06-06 01:00:00,4.77808,4.77938,4.77588,4.77695,380000000.0
2008-06-06 01:30:00,4.77702,4.77781,4.77382,4.77535,407000000.0
2008-06-06 02:00:00,4.77554,4.77703,4.77396,4.77578,419000000.0
2008-06-06 02:30:00,4.77679,4.78051,4.77549,4.77869,404000000.0
2008-06-06 03:00:00,4.77745,4.78082,4.77727,4.77953,398000000.0
2008-06-06 03:30:00,4.77933,4.78189,4.77635,4.77689,400000000.0
2008-06-06 04:00:00,4.77732,4.77875,4.77491,4.77584,385000000.0
2008-06-06 04:30:00,4.7759,4.77977,4.77581,4.7789,383000000.0
2008-06-06 05:00:00,4.77868,4.78139,4.77799,4.77941,405000000.0
2008-06-06 05:30:00,4.78039,4.78233,4.7787,4.78064,424000000.0
2008-06-06 06:00:00,4.78065,4.78322,4.77917,4.7815,439000000.0
2008-06-06 06:30:00,4.7818,4.78245,4.77921,4.78116,390000000.0
2008-06-06 07:00:00,4.78104,4.78246,4.77723,4.77899,433000000.0
2008-06-06 07:30:00,4.77732,4.78145,4.76897,4.77425,367000000.0
2008-06-06 08:00:00,4.77527,4.78275,4.7745,4.7777,375000000.0
2008-06-06 08:30:00,4.77544,4.77823,4.76939,4.77002,403000000.0
2008-06-06 09:00:00,4.76942,4.77687,4.76939,4.77467,409000000.0
2008-06-06 09:30:00,4.77405,4.77965,4.77336,4.77608,446000000.0
2008-06-06 10:00:00,4.77504,4.78009,4.77216,4.77531,389000000.0
2008-06-06 10:30:00,4.77436,4.7772,4.7733,4.77367,367000000.0
2008-06-06 11:00:00,4.77484,4.78238,4.77357,4.77944,402000000.0
2008-06-06 11:30:00,4.78014,4.78356,4.77651,4.77867,380000000.0
2008-06-06 12:00:00,4.77958,4.7813,4.77625,4.77657,370000000.0
2008-06-06 12:30:00,4.77762,4.77875,4.7753,4.77671,388000000.0
2008-06-06 13:00:00,4.7771,4.77918,4.77674,4.77734,440000000.0
2008-06-06 13:30:00,4.77773,4.77973,4.77476,4.77547,356000000.0
2008-06-06 14:00:00,4.77742,4.77842,4.7736,4.77458,381000000.0
2008-06-06 14:30:00,4.77499,4.77499,4.74735,4.75411,387000000.0
2008-06-06 15:00:00,4.75327,4.76094,4.74997,4.75383,403000000.0
2008-06-06 15:30:00,4.75211,4.75432,4.74674,4.748,412000000.0
2008-06-06 16:00:00,4.74889,4.75023,4.7423,4.74777,377000000.0
2008-06-06 16:30:00,4.74873,4.74876,4.7339,4.73546,394000000.0
2008-06-06 17:00:00,4.73421,4.73527,4.72897,4.73059,380000000.0
2008-06-06 17:30:00,4.73152,4.73712,4.73063,4.73562,415000000.0
2008-06-06 18:00:00,4.73577,4.73781,4.73135,4.73316,394000000.0
2008-06-06 18:30:00,4.73337,4.73549,4.72991,4.73415,408000000.0
2008-06-06 19:00:00,4.73419,4.73478,4.72869,4.7304,409000000.0
2008-06-06 19:30:00,4.72957,4.73307,4.72872,4.73158,408000000.0
2008-06-06 20:00:00,4.7315,4.73235,4.72173,4.72465,390000000.0
2008-06-06 20:30:00,4.72387,4.72775,4.72262,4.72483,412000000.0
2008-06-06 21:00:00,4.72577,4.72823,4.72236,4.72354,378000000.0
2008-06-06 21:30:00,4.72327,4.72583,4.72132,4.72331,408000000.0
2008-06-06 22:00:00,4.72367,4.72446,4.72102,4.72357,411000000.0
2008-06-06 22:30:00,4.72313,4.72386,4.72065,4.72118,381000000.0
2008-06-09 02:00:00,4.71938,4.72574,4.71862,4.7232,419000000.0
2008-06-09 02:30:00,4.7233,4.72555,4.72118,4.72455,404000000.0
2008-06-09 03:00:00,4.72468,4.72468,4.71973,4.72239,398000000.0
2008-06-09 03:30:00,4.72229,4.72446,4.71539,4.71722,400000000.0
2008-06-09 04:00:00,4.71614,4.72164,4.71614,4.72032,385000000.0
2008-06-09 04:30:00,4.72168,4.72194,4.71866,4.71905,383000000.0
2008-06-09 05:00:00,4.72041,4.72204,4.71826,4.72003,405000000.0
2008-06-09 05:30:00,4.72024,4.7214,4.7179,4.72048,424000000.0
2008-06-09 06:00:00,4.71986,4.72099,4.71804,4.71962,439000000.0
2008-06-09 06:30:00,4.7184,4.72126,4.71771,4.72,390000000.0
2008-06-09 07:00:00,4.72081,4.72549,4.72017,4.72153,433000000.0
2008-06-09 07:30:00,4.72154,4.72315,4.71788,4.72151,367000000.0
2008-06-09 08:00:00,4.72013,4.72528,4.72006,4.72288,375000000.0
2008-06-09 08:30:00,4.72468,4.72468,4.71315,4.715,403000000.0
2008-06-09 09:00:00,4.71459,4.71677,4.70786,4.70898,409000000.0
2008-06-09 09:30:00,4.70875,4.70875,4.70098,4.70776,446000000.0
2008-06-09 10:00:00,4.70758,4.71423,4.70569,4.71144,389000000.0
2008-06-09 10:30:00,4.70979,4.71363,4.70477,4.71247,367000000.0
2008-06-09 11:00:00,4.71207,4.71922,4.71063,4.71754,402000000.0
2008-06-09 11:30:00,4.7175,4.7193,4.71194,4.71275,380000000.0
2008-06-09 12:00:00,4.71387,4.71431,4.70849,4.71255,370000000.0
2008-06-09 12:30:00,4.7126,4.71791,4.71096,4.71785,388000000.0
2008-06-09 13:00:00,4.71768,4.72127,4.71302,4.71462,440000000.0
2008-06-09 13:30:00,4.71501,4.71899,4.71457,4.71868,356000000.0
2008-06-09 14:00:00,4.71743,4.7252,4.71683,4.72288,381000000.0
2008-06-09 14:30:00,4.72323,4.72932,4.72236,4.72689,387000000.0
2008-06-09 15:00:00,4.72696,4.73672,4.72395,4.73535,403000000.0
2008-06-09 15:30:00,4.73614,4.75163,4.73492,4.74538,412000000.0
2008-06-09 16:00:00,4.74728,4.75501,4.74664,4.74962,377000000.0
2008-06-09 16:30:00,4.74883,4.75162,4.73365,4.73566,394000000.0
2008-06-09 17:00:00,4.73724,4.74432,4.7354,4.74022,380000000.0
2008-06-09 17:30:00,4.74111,4.74479,4.7388,4.74087,415000000.0
2008-06-09 18:00:00,4.73888,4.74206,4.73731,4.74023,394000000.0
2008-06-09 18:30:00,4.74042,4.75674,4.73962,4.75393,408000000.0
2008-06-09 19:00:00,4.75339,4.76972,4.75275,4.76244,409000000.0
2008-06-09 19:30:00,4.76245,4.76365,4.75776,4.75944,408000000.0
2008-06-09 20:00:00,4.75919,4.75936,4.75285,4.75775,390000000.0
2008-06-09 20:30:00,4.75621,4.76149,4.75529,4.75939,412000000.0
2008-06-09 21:00:00,4.76038,4.76684,4.75862,4.76476,378000000.0
2008-06-09 21:30:00,4.76703,4.77021,4.76624,4.76677,408000000.0
2008-06-09 22:00:00,4.76655,4.76876,4.76197,4.76382,411000000.0
2008-06-09 22:30:00,4.76492,4.76545,4.76036,4.76137,381000000.0
2008-06-09 23:00:00,4.76165,4.76343,4.76019,4.76085,389000000.0
2008-06-09 23:30:00,4.76104,4.76415,4.76078,4.76238,433000000.0
2008-06-10 00:00:00,4.7622,4.76404,4.76122,4.76295,386000000.0
2008-06-10 00:30:00,4.76191,4.76304,4.76012,4.76213,394000000.0
2008-06-10 01:00:00,4.76192,4.76328,4.75956,4.76075,380000000.0
2008-06-10 01:30:00,4.76135,4.76196,4.75857,4.7607,407000000.0
2008-06-10 02:00:00,4.76139,4.78641,4.76042,4.78169,419000000.0
2008-06-10 02:30:00,4.78199,4.78854,4.77915,4.77983,404000000.0
2008-06-10 03:00:00,4.7798,4.7825,4.77463,4.77834,398000000.0
2008-06-10 03:30:00,4.77721,4.77939,4.77272,4.77324,400000000.0
2008-06-10 04:00:00,4.77447,4.7809,4.77335,4.78003,385000000.0
2008-06-10 04:30:00,4.77985,4.78543,4.7796,4.78363,383000000.0
2008-06-10 05:00:00,4.78312,4.78657,4.7801,4.7801,405000000.0
2008-06-10 05:30:00,4.78148,4.78364,4.77963,4.78099,424000000.0
2008-06-10 06:00:00,4.78079,4.78747,4.77946,4.78329,439000000.0
2008-06-10 06:30:00,4.78252,4.78505,4.7733,4.77395,390000000.0
2008-06-10 07:00:00,4.77507,4.78182,4.76953,4.78087,433000000.0
2008-06-10 07:30:00,4.78057,4.78372,4.7773,4.7816,367000000.0
2008-06-10 08:00:00,4.78173,4.78201,4.77169,4.77656,375000000.0
2008-06-10 08:30:00,4.77649,4.78222,4.7734,4.78023,403000000.0
2008-06-10 09:00:00,4.78099,4.78666,4.77644,4.78513,409000000.0
2008-06-10 09:30:00,4.78518,4.78918,4.78147,4.78495,446000000.0
2008-06-10 10:00:00,4.78417,4.78917,4.78232,4.78736,389000000.0
2008-06-10 10:30:00,4.78804,4.80009,4.78254,4.79509,367000000.0
2008-06-10 11:00:00,4.79588,4.79886,4.79277,4.79494,402000000.0
2008-06-10 11:30:00,4.79407,4.8081,4.79394,4.80439,380000000.0
2008-06-10 12:00:00,4.80467,4.80986,4.80046,4.80765,370000000.0
2008-06-10 12:30:00,4.80791,4.80967,4.80347,4.8058,388000000.0
2008-06-10 13:00:00,4.80519,4.80654,4.79732,4.80052,440000000.0
2008-06-10 13:30:00,4.79982,4.80492,4.79817,4.80002,356000000.0
2008-06-10 14:00:00,4.79918,4.80017,4.79408,4.79763,381000000.0
2008-06-10 14:30:00,4.79704,4.79951,4.79367,4.79837,387000000.0
2008-06-10 15:00:00,4.79839,4.81054,4.7976,4.80541,403000000.0
2008-06-10 15:30:00,4.80586,4.8066,4.79788,4.79889,412000000.0
2008-06-10 16:00:00,4.79933,4.80448,4.79473,4.80293,377000000.0
2008-06-10 16:30:00,4.80339,4.81273,4.79516,4.81271,394000000.0
2008-06-10 17:00:00,4.81324,4.81689,4.80618,4.81689,380000000.0
2008-06-10 17:30:00,4.81721,4.81832,4.81252,4.81489,415000000.0
2008-06-10 18:00:00,4.81523,4.81595,4.81026,4.81216,394000000.0
2008-06-10 18:30:00,4.81273,4.81614,4.80913,4.81301,408000000.0
2008-06-10 19:00:00,4.81383,4.82106,4.81278,4.81891,409000000.0
2008-06-10 19:30:00,4.81984,4.82181,4.81839,4.82069,408000000.0
2008-06-10 20:00:00,4.81936,4.823,4.81886,4.82096,390000000.0
2008-06-10 20:30:00,4.82149,4.82477,4.81958,4.82222,412000000.0
2008-06-10 21:00:00,4.82209,4.82284,4.81711,4.8175,378000000.0
2008-06-10 21:30:00,4.81935,4.82099,4.81691,4.81944,408000000.0
2008-06-10 22:00:00,4.81993,4.82124,4.81574,4.816,411000000.0
2008-06-10 22:30:00,4.8177,4.81773,4.81472,4.8159,381000000.0
2008-06-10 23:00:00,4.81631,4.82238,4.81498,4.81791,389000000.0
2008-06-10 23:30:00,4.81685,4.82231,4.81658,4.81963,433000000.0
2008-06-11 00:00:00,4.81898,4.82084,4.81797,4.81914,386000000.0
2008-06-11 00:30:00,4.81881,4.82012,4.81735,4.81862,394000000.0
2008-06-11 01:00:00,4.81749,4.81927,4.81548,4.81723,380000000.0
2008-06-11 01:30:00,4.81759,4.82376,4.81662,4.81799,407000000.0
2008-06-11 02:00:00,4.81841,4.82053,4.81687,4.81924,419000000.0
2008-06-11 02:30:00,4.8183,4.81905,4.81594,4.81692,404000000.0
2008-06-11 03:00:00,4.81647,4.81713,4.8099,4.81152,398000000.0
2008-06-11 03:30:00,4.81107,4.81351,4.80975,4.81152,400000000.0
2008-06-11 04:00:00,4.81137,4.81355,4.81019,4.81251,385000000.0
2008-06-11 04:30:00,4.81295,4.81448,4.81158,4.81379,383000000.0
2008-06-11 05:00:00,4.81488,4.81488,4.81156,4.81364,405000000.0
2008-06-11 05:30:00,4.81243,4.81502,4.81147,4.8144,424000000.0
2008-06-11 06:00:00,4.81367,4.81492,4.81094,4.81199,439000000.0
2008-06-11 06:30:00,4.81273,4.81759,4.81014,4.81705,390000000.0
2008-06-11 07:00:00,4.81623,4.82028,4.81222,4.81499,433000000.0
2008-06-11 07:30:00,4.81444,4.81594,4.81184,4.81218,367000000.0
2008-06-11 08:00:00,4.81249,4.81325,4.8082,4.81019,375000000.0
2008-06-11 08:30:00,4.81008,4.81044,4.80019,4.80283,403000000.0
2008-06-11 09:00:00,4.80111,4.8101,4.80052,4.80823,409000000.0
2008-06-11 09:30:00,4.8092,4.81353,4.80331,4.81184,446000000.0
2008-06-11 10:00:00,4.81121,4.81934,4.80861,4.81078,389000000.0
2008-06-11 10:30:00,4.81273,4.81416,4.80978,4.8116,367000000.0
2008-06-11 11:00:00,4.81143,4.81147,4.80267,4.80738,402000000.0
2008-06-11 11:30:00,4.80748,4.80965,4.80261,4.80702,380000000.0
2008-06-11 12:00:00,4.80793,4.81026,4.80424,4.8058,370000000.0
2008-06-11 12:30:00,4.80727,4.80968,4.80427,4.80856,388000000.0
2008-06-11 13:00:00,4.8097,4.81259,4.80617,4.80926,440000000.0
2008-06-11 13:30:00,4.80799,4.80864,4.79935,4.80162,356000000.0
2008-06-11 14:00:00,4.80089,4.80399,4.79984,4.80224,381000000.0
2008-06-11 14:30:00,4.80178,4.80773,4.79976,4.80538,387000000.0
2008-06-11 15:00:00,4.80676,4.80775,4.80189,4.80289,403000000.0
2008-06-11 15:30:00,4.80424,4.80661,4.79791,4.80081,412000000.0
2008-06-11 16:00:00,4.80018,4.80276,4.79144,4.79335,377000000.0
2008-06-11 16:30:00,4.793,4.79622,4.78716,4.79543,394000000.0
2008-06-11 17:00:00,4.79458,4.79882,4.7859,4.78641,380000000.0
2008-06-11 17:30:00,4.78702,4.78927,4.77887,4.78689,415000000.0
2008-06-11 18:00:00,4.78659,4.79348,4.7847,4.78773,394000000.0
2008-06-11 18:30:00,4.78693,4.78968,4.78266,4.78809,408000000.0
2008-06-11 19:00:00,4.78877,4.79143,4.78578,4.78965,409000000.0
2008-06-11 19:30:00,4.78981,4.79079,4.78455,4.78943,408000000.0
2008-06-11 20:00:00,4.78809,4.79174,4.78609,4.7878,390000000.0
2008-06-11 20:30:00,4.78677,4.78862,4.78039,4.78478,412000000.0
2008-06-11 21:00:00,4.78363,4.78759,4.78308,4.7859,378000000.0
2008-06-11 21:30:00,4.78679,4.78979,4.78678,4.78788,408000000.0
2008-06-11 22:00:00,4.7876,4.79022,4.78685,4.78936,411000000.0
2008-06-11 22:30:00,4.78933,4.7919,4.78778,4.7899,381000000.0
2008-06-11 23:00:00,4.7894,4.79208,4.78694,4.78803,389000000.0
2008-06-11 23:30:00,4.78894,4.78905,4.78645,4.78848,433000000.0
2008-06-12 00:00:00,4.78867,4.78906,4.78428,4.78487,386000000.0
2008-06-12 00:30:00,4.78668,4.7894,4.78479,4.78831,394000000.0
2008-06-12 01:00:00,4.78883,4.79049,4.78679,4.78832,380000000.0
2008-06-12 01:30:00,4.78768,4.78861,4.7847,4.78644,407000000.0
2008-06-12 02:00:00,4.78667,4.78965,4.78543,4.78891,419000000.0
2008-06-12 02:30:00,4.78883,4.7956,4.7885,4.79405,404000000.0
2008-06-12 03:00:00,4.79279,4.80319,4.79279,4.80204,398000000.0
2008-06-12 03:30:00,4.80346,4.80959,4.80235,4.80861,400000000.0
2008-06-12 04:00:00,4.80954,4.81037,4.80258,4.80659,385000000.0
2008-06-12 04:30:00,4.80629,4.81351,4.80529,4.81253,383000000.0
2008-06-12 05:00:00,4.81329,4.81678,4.80792,4.80885,405000000.0
2008-06-12 05:30:00,4.80934,4.81156,4.80829,4.80907,424000000.0
2008-06-12 06:00:00,4.80881,4.81084,4.80636,4.80848,439000000.0
2008-06-12 06:30:00,4.80867,4.81455,4.80848,4.81128,390000000.0
2008-06-12 07:00:00,4.81218,4.81711,4.81025,4.81462,433000000.0
2008-06-12 07:30:00,4.81459,4.8179,4.80446,4.8155,367000000.0
2008-06-12 08:00:00,4.81403,4.82321,4.81264,4.82321,375000000.0
2008-06-12 08:30:00,4.82475,4.83058,4.82139,4.83032,403000000.0
2008-06-12 09:00:00,4.83019,4.8394,4.82677,4.83089,409000000.0
2008-06-12 09:30:00,4.83254,4.83334,4.82502,4.82747,446000000.0
2008-06-12 10:00:00,4.82841,4.82951,4.82314,4.82368,389000000.0
2008-06-12 10:30:00,4.82479,4.82776,4.82327,4.82667,367000000.0
2008-06-12 11:00:00,4.82502,4.82932,4.81907,4.82492,402000000.0
2008-06-12 11:30:00,4.82655,4.8311,4.82574,4.82654,380000000.0
2008-06-12 12:00:00,4.82753,4.83161,4.82327,4.82689,370000000.0
2008-06-12 12:30:00,4.82687,4.83203,4.82611,4.82908,388000000.0
2008-06-12 13:00:00,4.82941,4.83286,4.82655,4.83069,440000000.0
2008-06-12 13:30:00,4.83225,4.83303,4.82747,4.82835,356000000.0
2008-06-12 14:00:00,4.82736,4.83302,4.82736,4.82926,381000000.0
2008-06-12 14:30:00,4.83262,4.84233,4.82394,4.83227,387000000.0
2008-06-12 15:00:00,4.83199,4.83618,4.8274,4.82813,403000000.0
2008-06-12 15:30:00,4.8288,4.83703,4.82772,4.83381,412000000.0
2008-06-12 16:00:00,4.83298,4.83645,4.82186,4.823,377000000.0
2008-06-12 16:30:00,4.82422,4.8345,4.82252,4.83215,394000000.0
2008-06-12 17:00:00,4.83056,4.83436,4.82862,4.83375,380000000.0
2008-06-12 17:30:00,4.83311,4.83613,4.83003,4.8314,415000000.0
2008-06-12 18:00:00,4.83211,4.83653,4.83001,4.83603,394000000.0
2008-06-12 18:30:00,4.83608,4.83885,4.8337,4.83475,408000000.0
2008-06-12 19:00:00,4.83542,4.83682,4.83032,4.83235,409000000.0
2008-06-12 19:30:00,4.83312,4.83346,4.82794,4.83,408000000.0
2008-06-12 20:00:00,4.82906,4.83161,4.82737,4.82864,390000000.0
2008-06-12 20:30:00,4.82939,4.83059,4.82699,4.82967,412000000.0
2008-06-12 21:00:00,4.8298,4.83085,4.8265,4.82714,378000000.0
2008-06-12 21:30:00,4.82686,4.83057,4.82677,4.82955,408000000.0
2008-06-12 22:00:00,4.83003,4.83083,4.82459,4.82617,411000000.0
2008-06-12 22:30:00,4.82459,4.82722,4.82348,4.82349,381000000.0
2008-06-12 23:00:00,4.82417,4.82525,4.81985,4.8208,389000000.0
2008-06-12 23:30:00,4.82134,4.8216,4.81671,4.82054,433000000.0
2008-06-13 00:00:00,4.81901,4.82063,4.81413,4.81488,386000000.0
2008-06-13 00:30:00,4.81438,4.81763,4.81012,4.81693,394000000.0
2008-06-13 01:00:00,4.81895,4.82028,4.81708,4.81933,380000000.0
2008-06-13 01:30:00,4.81812,4.8222,4.81799,4.82168,407000000.0
2008-06-13 02:00:00,4.8209,4.82776,4.81798,4.82432,419000000.0
2008-06-13 02:30:00,4.82633,4.82749,4.82153,4.82265,404000000.0
2008-06-13 03:00:00,4.82194,4.8253,4.81591,4.81669,398000000.0
2008-06-13 03:30:00,4.81713,4.82064,4.81572,4.81999,400000000.0
2008-06-13 04:00:00,4.82042,4.82157,4.81635,4.82124,385000000.0
2008-06-13 04:30:00,4.81933,4.82126,4.81639,4.81969,383000000.0
2008-06-13 05:00:00,4.81991,4.82072,4.81718,4.81811,405000000.0
2008-06-13 05:30:00,4.8176,4.82087,4.81585,4.82001,424000000.0
2008-06-13 06:00:00,4.82031,4.82942,4.81899,4.82766,439000000.0
2008-06-13 06:30:00,4.82644,4.82955,4.82295,4.82415,390000000.0
2008-06-13 07:00:00,4.82547,4.82669,4.81919,4.822,433000000.0
2008-06-13 07:30:00,4.8223,4.82413,4.81948,4.82244,367000000.0
2008-06-13 08:00:00,4.82203,4.82934,4.81988,4.82857,375000000.0
2008-06-13 08:30:00,4.82636,4.83369,4.82344,4.8322,403000000.0
2008-06-13 09:00:00,4.8324,4.83557,4.82803,4.83266,409000000.0
2008-06-13 09:30:00,4.83347,4.84013,4.83041,4.83986,446000000.0
2008-06-13 10:00:00,4.8398,4.83988,4.83123,4.83485,389000000.0
2008-06-13 10:30:00,4.83499,4.84294,4.8323,4.84114,367000000.0
2008-06-13 11:00:00,4.84032,4.84767,4.83443,4.84536,402000000.0
2008-06-13 11:30:00,4.84493,4.86148,4.84039,4.85532,380000000.0
2008-06-13 12:00:00,4.85613,4.85892,4.85277,4.85659,370000000.0
2008-06-13 12:30:00,4.85784,4.86423,4.85593,4.85896,388000000.0
2008-06-13 13:00:00,4.85878,4.86555,4.85737,4.86396,440000000.0
2008-06-13 13:30:00,4.86206,4.86296,4.8578,4.86104,356000000.0
2008-06-13 14:00:00,4.86229,4.86238,4.8537,4.85421,381000000.0
2008-06-13 14:30:00,4.85707,4.86486,4.85035,4.85636,387000000.0
2008-06-13 15:00:00,4.85609,4.86231,4.85278,4.861,403000000.0
2008-06-13 15:30:00,4.86242,4.86291,4.85269,4.85535,412000000.0
2008-06-13 16:00:00,4.8542,4.86067,4.85338,4.85463,377000000.0
2008-06-13 16:30:00,4.85562,4.85775,4.85063,4.8543,394000000.0
2008-06-13 17:00:00,4.85337,4.85538,4.84146,4.84498,380000000.0
2008-06-13 17:30:00,4.84473,4.84734,4.84014,4.84582,415000000.0
2008-06-13 18:00:00,4.84597,4.84715,4.83955,4.8434,394000000.0
2008-06-13 18:30:00,4.84287,4.8451,4.83999,4.84363,408000000.0
2008-06-13 19:00:00,4.84333,4.84673,4.84243,4.84532,409000000.0
2008-06-13 19:30:00,4.8453,4.84924,4.84437,4.84763,408000000.0
2008-06-13 20:00:00,4.84761,4.85199,4.84569,4.85064,390000000.0
2008-06-13 20:30:00,4.85042,4.85328,4.84969,4.85039,412000000.0
2008-06-13 21:00:00,4.85113,4.8528,4.84802,4.84802,378000000.0
2008-06-13 21:30:00,4.84804,4.85067,4.8476,4.84858,408000000.0
2008-06-13 22:00:00,4.84759,4.84851,4.84044,4.84047,411000000.0
2008-06-13 22:30:00,4.84228,4.84405,4.83768,4.84188,381000000.0
2008-06-16 02:00:00,4.8408,4.84505,4.84045,4.84451,407000000.0
2008-06-16 02:30:00,4.84369,4.84508,4.83859,4.83964,380000000.0
2008-06-16 03:00:00,4.83906,4.84185,4.83842,4.84057,394000000.0
2008-06-16 03:30:00,4.8405,4.84101,4.83674,4.83989,386000000.0
2008-06-16 04:00:00,4.8403,4.84121,4.83403,4.8351,433000000.0
2008-06-16 04:30:00,4.83469,4.83701,4.83037,4.83615,389000000.0
2008-06-16 05:00:00,4.8359,4.8366,4.83208,4.83603,381000000.0
2008-06-16 05:30:00,4.8368,4.83956,4.8348,4.83623,411000000.0
2008-06-16 06:00:00,4.83618,4.83793,4.83335,4.83494,408000000.0
2008-06-16 06:30:00,4.83507,4.83863,4.8336,4.83816,378000000.0
2008-06-16 07:00:00,4.83786,4.838,4.8346,4.83534,412000000.0
2008-06-16 07:30:00,4.83533,4.8386,4.82864,4.83705,390000000.0
2008-06-16 08:00:00,4.83764,4.84433,4.83268,4.84285,408000000.0
2008-06-16 08:30:00,4.84136,4.85411,4.84059,4.84811,409000000.0
2008-06-16 09:00:00,4.84931,4.84943,4.8434,4.84406,408000000.0
2008-06-16 09:30:00,4.84328,4.84537,4.84033,4.84291,394000000.0
2008-06-16 10:00:00,4.84367,4.84396,4.83235,4.83412,415000000.0
2008-06-16 10:30:00,4.83383,4.83427,4.82358,4.82561,380000000.0
2008-06-16 11:00:00,4.82613,4.83005,4.82461,4.82877,394000000.0
2008-06-16 11:30:00,4.82814,4.83126,4.82633,4.83035,377000000.0
2008-06-16 12:00:00,4.83021,4.83138,4.82662,4.8283,412000000.0
2008-06-16 12:30:00,4.82776,4.82874,4.81309,4.81415,403000000.0
2008-06-16 13:00:00,4.81546,4.81917,4.8136,4.81477,387000000.0
2008-06-16 13:30:00,4.81438,4.8183,4.81367,4.8183,381000000.0
2008-06-16 14:00:00,4.81769,4.81939,4.81508,4.81763,356000000.0
2008-06-16 14:30:00,4.81798,4.81798,4.80537,4.80989,440000000.0
2008-06-16 15:00:00,4.81032,4.81099,4.79923,4.80195,388000000.0
2008-06-16 15:30:00,4.80187,4.80801,4.80104,4.80801,370000000.0
2008-06-16 16:00:00,4.8066,4.81765,4.80612,4.8143,380000000.0
2008-06-16 16:30:00,4.81494,4.81873,4.81093,4.81782,402000000.0
2008-06-16 17:00:00,4.81774,4.81778,4.80897,4.81127,367000000.0
2008-06-16 17:30:00,4.81209,4.81523,4.80912,4.81384,389000000.0
2008-06-16 18:00:00,4.81375,4.81482,4.8074,4.80979,446000000.0
2008-06-16 18:30:00,4.81075,4.81164,4.80772,4.80903,409000000.0
2008-06-16 19:00:00,4.80911,4.81181,4.80378,4.80772,403000000.0
2008-06-16 19:30:00,4.80725,4.81411,4.80725,4.81173,375000000.0
2008-06-16 20:00:00,4.81219,4.81282,4.80737,4.80989,367000000.0
2008-06-16 20:30:00,4.80835,4.8115,4.8071,4.80883,433000000.0
2008-06-16 21:00:00,4.80979,4.81117,4.80819,4.81057,390000000.0
2008-06-16 21:30:00,4.81065,4.81305,4.80996,4.81199,439000000.0
2008-06-16 22:00:00,4.81318,4.81351,4.8108,4.81134,424000000.0
2008-06-16 22:30:00,4.8124,4.81476,4.81109,4.81184,405000000.0
2008-06-16 23:00:00,4.8121,4.81628,4.81137,4.81418,383000000.0
2008-06-16 23:30:00,4.81546,4.81679,4.81381,4.81508,385000000.0
2008-06-17 00:00:00,4.8158,4.81595,4.81142,4.81258,400000000.0
2008-06-17 00:30:00,4.81272,4.81478,4.81175,4.81424,398000000.0
2008-06-17 01:00:00,4.81424,4.81618,4.81159,4.81551,404000000.0
2008-06-17 01:30:00,4.81629,4.81721,4.81416,4.81583,419000000.0
2008-06-17 02:00:00,4.81583,4.81768,4.81471,4.81694,407000000.0
2008-06-17 02:30:00,4.81563,4.81775,4.81507,4.8164,380000000.0
2008-06-17 03:00:00,4.8153,4.81601,4.79781,4.80372,394000000.0
2008-06-17 03:30:00,4.80489,4.80601,4.79267,4.79788,386000000.0
2008-06-17 04:00:00,4.79791,4.80036,4.79312,4.79552,433000000.0
2008-06-17 04:30:00,4.79622,4.79816,4.7948,4.79653,389000000.0
2008-06-17 05:00:00,4.7959,4.79772,4.79193,4.79483,381000000.0
2008-06-17 05:30:00,4.79441,4.79718,4.79304,4.79569,411000000.0
2008-06-17 06:00:00,4.79499,4.80152,4.79499,4.79849,408000000.0
2008-06-17 06:30:00,4.79977,4.80004,4.79536,4.79705,378000000.0
2008-06-17 07:00:00,4.7973,4.79745,4.79106,4.79412,412000000.0
2008-06-17 07:30:00,4.79456,4.80187,4.79245,4.79577,390000000.0
2008-06-17 08:00:00,4.79705,4.79907,4.79289,4.79659,408000000.0
2008-06-17 08:30:00,4.79753,4.79753,4.78905,4.79644,409000000.0
2008-06-17 09:00:00,4.79522,4.80684,4.79511,4.79926,408000000.0
2008-06-17 09:30:00,4.79842,4.80533,4.79666,4.80014,394000000.0
2008-06-17 10:00:00,4.7995,4.80508,4.7995,4.80383,415000000.0
2008-06-17 10:30:00,4.8035,4.80849,4.80089,4.80664,380000000.0
2008-06-17 11:00:00,4.80737,4.81712,4.80635,4.80719,394000000.0
2008-06-17 11:30:00,4.80735,4.80875,4.80092,4.80744,377000000.0
2008-06-17 12:00:00,4.80744,4.81063,4.80447,4.80645,412000000.0
2008-06-17 12:30:00,4.80686,4.80741,4.80275,4.80588,403000000.0
2008-06-17 13:00:00,4.80568,4.81073,4.8046,4.80904,387000000.0
2008-06-17 13:30:00,4.81091,4.81134,4.80648,4.8098,381000000.0
2008-06-17 14:00:00,4.81015,4.81373,4.80867,4.81105,356000000.0
2008-06-17 14:30:00,4.81209,4.81315,4.80367,4.80884,440000000.0
2008-06-17 15:00:00,4.80939,4.81064,4.8039,4.80875,388000000.0
2008-06-17 15:30:00,4.80731,4.80868,4.80334,4.80615,370000000.0
2008-06-17 16:00:00,4.80813,4.80951,4.80557,4.80762,380000000.0
2008-06-17 16:30:00,4.80695,4.80708,4.80024,4.80394,402000000.0
2008-06-17 17:00:00,4.80528,4.80964,4.80404,4.80552,367000000.0
2008-06-17 17:30:00,4.80589,4.80727,4.79786,4.80107,389000000.0
2008-06-17 18:00:00,4.80079,4.80329,4.79773,4.80192,446000000.0
2008-06-17 18:30:00,4.80139,4.80235,4.79722,4.79932,409000000.0
2008-06-17 19:00:00,4.79951,4.80309,4.79731,4.80116,403000000.0
2008-06-17 19:30:00,4.80152,4.80525,4.80076,4.80444,375000000.0
2008-06-17 20:00:00,4.80447,4.80558,4.80094,4.80156,367000000.0
2008-06-17 20:30:00,4.80098,4.80353,4.80033,4.80257,433000000.0
2008-06-17 21:00:00,4.80078,4.80361,4.79978,4.80092,390000000.0
2008-06-17 21:30:00,4.80018,4.80294,4.80013,4.80034,439000000.0
2008-06-17 22:00:00,4.80038,4.80303,4.80038,4.80262,424000000.0
2008-06-17 22:30:00,4.80142,4.80431,4.80132,4.80318,405000000.0
2008-06-17 23:00:00,4.80146,4.80402,4.80023,4.80328,383000000.0
2008-06-17 23:30:00,4.8028,4.80515,4.80273,4.80408,385000000.0
2008-06-18 00:00:00,4.80438,4.80438,4.80016,4.80218,400000000.0
2008-06-18 00:30:00,4.80238,4.8024,4.7963,4.80005,398000000.0
2008-06-18 01:00:00,4.80046,4.80086,4.79737,4.79998,404000000.0
2008-06-18 01:30:00,4.79963,4.80218,4.79889,4.80093,419000000.0
2008-06-18 02:00:00,4.80047,4.80193,4.79732,4.8008,407000000.0
2008-06-18 02:30:00,4.80015,4.8028,4.79995,4.80136,380000000.0
2008-06-18 03:00:00,4.80066,4.80156,4.79911,4.8007,394000000.0
2008-06-18 03:30:00,4.80124,4.80438,4.8007,4.80254,386000000.0
2008-06-18 04:00:00,4.80255,4.80809,4.8023,4.80477,433000000.0
2008-06-18 04:30:00,4.80591,4.8077,4.8038,4.80686,389000000.0
2008-06-18 05:00:00,4.80719,4.80739,4.80432,4.80565,381000000.0
2008-06-18 05:30:00,4.80625,4.80625,4.80314,4.80428,411000000.0
2008-06-18 06:00:00,4.80414,4.80795,4.80302,4.80618,408000000.0
2008-06-18 06:30:00,4.80648,4.80741,4.80415,4.8062,378000000.0
2008-06-18 07:00:00,4.80626,4.81215,4.80577,4.81073,412000000.0
2008-06-18 07:30:00,4.81116,4.81426,4.80795,4.81306,390000000.0
2008-06-18 08:00:00,4.81425,4.81474,4.80919,4.81099,408000000.0
2008-06-18 08:30:00,4.80934,4.81016,4.80328,4.80426,409000000.0
2008-06-18 09:00:00,4.80206,4.80427,4.7939,4.79529,408000000.0
2008-06-18 09:30:00,4.7958,4.79998,4.79495,4.79947,394000000.0
2008-06-18 10:00:00,4.79989,4.81012,4.7987,4.80381,415000000.0
2008-06-18 10:30:00,4.80439,4.81373,4.80246,4.81373,380000000.0
2008-06-18 11:00:00,4.81344,4.81344,4.80752,4.81152,394000000.0
2008-06-18 11:30:00,4.81133,4.81379,4.80977,4.81177,377000000.0
2008-06-18 12:00:00,4.81228,4.81788,4.81029,4.81546,412000000.0
2008-06-18 12:30:00,4.81652,4.81652,4.80905,4.81006,403000000.0
2008-06-18 13:00:00,4.81125,4.8154,4.80928,4.81258,387000000.0
2008-06-18 13:30:00,4.81214,4.81349,4.80775,4.80775,381000000.0
2008-06-18 14:00:00,4.80937,4.81005,4.80505,4.80702,356000000.0
2008-06-18 14:30:00,4.80711,4.81323,4.80503,4.81233,440000000.0
2008-06-18 15:00:00,4.81193,4.81412,4.81011,4.81364,388000000.0
2008-06-18 15:30:00,4.81292,4.8146,4.80567,4.81058,370000000.0
2008-06-18 16:00:00,4.8104,4.81181,4.80516,4.80599,380000000.0
2008-06-18 16:30:00,4.80498,4.80873,4.8007,4.8019,402000000.0
2008-06-18 17:00:00,4.80198,4.80593,4.80052,4.80423,367000000.0
2008-06-18 17:30:00,4.80444,4.80797,4.80302,4.80649,389000000.0
2008-06-18 18:00:00,4.80653,4.80653,4.80212,4.80261,446000000.0
2008-06-18 18:30:00,4.8031,4.80619,4.79985,4.80096,409000000.0
2008-06-18 19:00:00,4.79996,4.80301,4.79867,4.79978,403000000.0
2008-06-18 19:30:00,4.79923,4.80065,4.79613,4.79841,375000000.0
2008-06-18 20:00:00,4.79855,4.79883,4.79447,4.79663,367000000.0
2008-06-18 20:30:00,4.79767,4.7995,4.79601,4.79696,433000000.0
2008-06-18 21:00:00,4.79787,4.799,4.79583,4.79741,390000000.0
2008-06-18 21:30:00,4.79803,4.79803,4.79428,4.79523,439000000.0
2008-06-18 22:00:00,4.79651,4.79679,4.79432,4.79531,424000000.0
2008-06-18 22:30:00,4.7962,4.79631,4.79363,4.79477,405000000.0
2008-06-18 23:00:00,4.79487,4.79866,4.79334,4.79798,383000000.0
2008-06-18 23:30:00,4.79793,4.79843,4.79533,4.79738,385000000.0
2008-06-19 00:00:00,4.79659,4.79835,4.79485,4.79673,400000000.0
2008-06-19 00:30:00,4.79715,4.79805,4.7916,4.7946,398000000.0
2008-06-19 01:00:00,4.79378,4.79499,4.79024,4.792,404000000.0
2008-06-19 01:30:00,4.79317,4.79376,4.78924,4.79138,419000000.0
2008-06-19 02:00:00,4.79118,4.79155,4.78392,4.78597,407000000.0
2008-06-19 02:30:00,4.78505,4.78625,4.78052,4.78306,380000000.0
2008-06-19 03:00:00,4.7845,4.79006,4.78403,4.78846,394000000.0
2008-06-19 03:30:00,4.78783,4.78949,4.7815,4.78278,386000000.0
2008-06-19 04:00:00,4.78291,4.78776,4.78195,4.78603,433000000.0
2008-06-19 04:30:00,4.78554,4.78643,4.7826,4.78468,389000000.0
2008-06-19 05:00:00,4.78568,4.78576,4.78217,4.78321,381000000.0
2008-06-19 05:30:00,4.78384,4.7857,4.78195,4.78527,411000000.0
2008-06-19 06:00:00,4.78444,4.78781,4.7838,4.78603,408000000.0
2008-06-19 06:30:00,4.78541,4.78813,4.78484,4.78597,378000000.0
2008-06-19 07:00:00,4.78552,4.78747,4.78109,4.78146,412000000.0
2008-06-19 07:30:00,4.78286,4.78742,4.7784,4.78667,390000000.0
2008-06-19 08:00:00,4.78681,4.78837,4.78302,4.78763,408000000.0
2008-06-19 08:30:00,4.78669,4.78825,4.78178,4.78325,409000000.0
2008-06-19 09:00:00,4.78279,4.78919,4.78038,4.78591,408000000.0
2008-06-19 09:30:00,4.78756,4.79661,4.78658,4.79538,394000000.0
2008-06-19 10:00:00,4.79403,4.79954,4.79297,4.79614,415000000.0
2008-06-19 10:30:00,4.79527,4.80771,4.79527,4.80705,380000000.0
2008-06-19 11:00:00,4.80735,4.81122,4.80527,4.80735,394000000.0
2008-06-19 11:30:00,4.8086,4.8126,4.80682,4.80996,377000000.0
2008-06-19 12:00:00,4.81133,4.81167,4.80632,4.80663,412000000.0
2008-06-19 12:30:00,4.80813,4.81137,4.8063,4.80958,403000000.0
2008-06-19 13:00:00,4.81046,4.81157,4.8068,4.80998,387000000.0
2008-06-19 13:30:00,4.80912,4.81534,4.80636,4.81266,381000000.0
2008-06-19 14:00:00,4.81422,4.81677,4.80761,4.81011,356000000.0
2008-06-19 14:30:00,4.81031,4.81525,4.80582,4.80751,440000000.0
2008-06-19 15:00:00,4.80548,4.80836,4.80135,4.8065,388000000.0
2008-06-19 15:30:00,4.80561,4.81384,4.80561,4.81169,370000000.0
2008-06-19 16:00:00,4.81121,4.81121,4.80565,4.80772,380000000.0
2008-06-19 16:30:00,4.8074,4.81304,4.80585,4.80886,402000000.0
2008-06-19 17:00:00,4.80945,4.81024,4.80533,4.80814,367000000.0
2008-06-19 17:30:00,4.80793,4.8094,4.80361,4.80622,389000000.0
2008-06-19 18:00:00,4.80642,4.80886,4.80336,4.80669,446000000.0
2008-06-19 18:30:00,4.80824,4.80888,4.80403,4.80524,409000000.0
2008-06-19 19:00:00,4.80437,4.80745,4.80325,4.80574,403000000.0
2008-06-19 19:30:00,4.80567,4.80754,4.80122,4.80395,375000000.0
2008-06-19 20:00:00,4.80367,4.80817,4.80088,4.80694,367000000.0
2008-06-19 20:30:00,4.80801,4.80834,4.80515,4.80697,433000000.0
2008-06-19 21:00:00,4.80672,4.80822,4.80525,4.80797,390000000.0
2008-06-19 21:30:00,4.80757,4.80793,4.80416,4.80507,439000000.0
2008-06-19 22:00:00,4.80506,4.80613,4.80275,4.80428,424000000.0
2008-06-19 22:30:00,4.80372,4.8056,4.80237,4.8037,405000000.0
2008-06-19 23:00:00,4.8031,4.80602,4.80276,4.80471,383000000.0
2008-06-19 23:30:00,4.8045,4.80589,4.80247,4.80508,385000000.0
2008-06-20 00:00:00,4.80481,4.80604,4.8037,4.80485,400000000.0
2008-06-20 00:30:00,4.80421,4.80585,4.80216,4.80298,398000000.0
2008-06-20 01:00:00,4.80309,4.80551,4.80207,4.80425,404000000.0
2008-06-20 01:30:00,4.80431,4.80694,4.80393,4.80597,419000000.0
2008-06-20 02:00:00,4.80511,4.80792,4.80434,4.80722,407000000.0
2008-06-20 02:30:00,4.80773,4.80826,4.80445,4.80602,380000000.0
2008-06-20 03:00:00,4.80707,4.80796,4.80003,4.80003,394000000.0
2008-06-20 03:30:00,4.80064,4.80273,4.79923,4.8004,386000000.0
2008-06-20 04:00:00,4.8004,4.80272,4.79696,4.80005,433000000.0
2008-06-20 04:30:00,4.80102,4.80327,4.79877,4.80208,389000000.0
2008-06-20 05:00:00,4.80218,4.80356,4.79958,4.80041,381000000.0
2008-06-20 05:30:00,4.80051,4.80298,4.79971,4.80093,411000000.0
2008-06-20 06:00:00,4.8022,4.80359,4.79983,4.80223,408000000.0
2008-06-20 06:30:00,4.80247,4.8036,4.79965,4.80182,378000000.0
2008-06-20 07:00:00,4.80098,4.80421,4.79775,4.79919,412000000.0
2008-06-20 07:30:00,4.7994,4.80009,4.79373,4.79726,390000000.0
2008-06-20 08:00:00,4.7969,4.79836,4.79189,4.79727,408000000.0
2008-06-20 08:30:00,4.79575,4.79806,4.7945,4.79578,409000000.0
2008-06-20 09:00:00,4.79469,4.79653,4.78997,4.79267,408000000.0
2008-06-20 09:30:00,4.79355,4.79382,4.78591,4.78685,394000000.0
2008-06-20 10:00:00,4.7868,4.78768,4.78241,4.78456,415000000.0
2008-06-20 10:30:00,4.78427,4.78893,4.78268,4.78462,380000000.0
2008-06-20 11:00:00,4.78521,4.78921,4.78241,4.78614,394000000.0
2008-06-20 11:30:00,4.78609,4.78702,4.77421,4.77616,377000000.0
2008-06-20 12:00:00,4.77608,4.77621,4.76737,4.77148,412000000.0
2008-06-20 12:30:00,4.77171,4.77247,4.7683,4.77084,403000000.0
2008-06-20 13:00:00,4.77086,4.77211,4.76633,4.76734,387000000.0
2008-06-20 13:30:00,4.76741,4.77153,4.76647,4.77035,381000000.0
2008-06-20 14:00:00,4.77142,4.7738,4.76922,4.77117,356000000.0
2008-06-20 14:30:00,4.77099,4.77425,4.76835,4.77314,440000000.0
2008-06-20 15:00:00,4.77285,4.77738,4.76972,4.77589,388000000.0
2008-06-20 15:30:00,4.77547,4.77701,4.76667,4.76953,370000000.0
2008-06-20 16:00:00,4.76879,4.76901,4.75824,4.76045,380000000.0
2008-06-20 16:30:00,4.75923,4.76563,4.75775,4.76452,402000000.0
2008-06-20 17:00:00,4.7641,4.76576,4.76097,4.7615,367000000.0
2008-06-20 17:30:00,4.76234,4.76693,4.76053,4.76693,389000000.0
2008-06-20 18:00:00,4.76641,4.76897,4.7638,4.76476,446000000.0
2008-06-20 18:30:00,4.76533,4.76699,4.76383,4.76575,409000000.0
2008-06-20 19:00:00,4.76754,4.76941,4.76305,4.76378,403000000.0
2008-06-20 19:30:00,4.76373,4.76727,4.76118,4.76675,375000000.0
2008-06-20 20:00:00,4.76568,4.76847,4.76421,4.76549,367000000.0
2008-06-20 20:30:00,4.76661,4.76757,4.76335,4.76737,433000000.0
2008-06-20 21:00:00,4.7673,4.77111,4.7673,4.76912,390000000.0
2008-06-20 21:30:00,4.76857,4.76933,4.76502,4.76612,439000000.0
2008-06-20 22:00:00,4.76682,4.77153,4.76493,4.77137,424000000.0
2008-06-20 22:30:00,4.77081,4.77402,4.7697,4.77231,405000000.0
2008-06-23 02:00:00,4.77295,4.7738,4.76544,4.77078,407000000.0
2008-06-23 02:30:00,4.77047,4.77172,4.76673,4.76819,380000000.0
2008-06-23 03:00:00,4.76843,4.77122,4.76658,4.76879,394000000.0
2008-06-23 03:30:00,4.76833,4.76984,4.7662,4.76895,386000000.0
2008-06-23 04:00:00,4.7682,4.7716,4.76812,4.77045,433000000.0
2008-06-23 04:30:00,4.76985,4.77343,4.76884,4.77257,389000000.0
2008-06-23 05:00:00,4.77225,4.77478,4.76912,4.77,381000000.0
2008-06-23 05:30:00,4.76927,4.77123,4.76715,4.76906,411000000.0
2008-06-23 06:00:00,4.76895,4.77061,4.76765,4.76842,408000000.0
2008-06-23 06:30:00,4.76832,4.77327,4.76749,4.77197,378000000.0
2008-06-23 07:00:00,4.77147,4.77447,4.76873,4.77368,412000000.0
2008-06-23 07:30:00,4.77412,4.7783,4.7719,4.77617,390000000.0
2008-06-23 08:00:00,4.77616,4.7807,4.77499,4.77855,408000000.0
2008-06-23 08:30:00,4.7783,4.7795,4.77492,4.77833,409000000.0
2008-06-23 09:00:00,4.77956,4.7871,4.77823,4.78383,408000000.0
2008-06-23 09:30:00,4.78385,4.79404,4.78284,4.79404,394000000.0
2008-06-23 10:00:00,4.79534,4.80575,4.79435,4.80078,415000000.0
2008-06-23 10:30:00,4.80109,4.80213,4.79649,4.79943,380000000.0
2008-06-23 11:00:00,4.79888,4.80097,4.7939,4.79558,394000000.0
2008-06-23 11:30:00,4.79442,4.79862,4.7928,4.79862,377000000.0
2008-06-23 12:00:00,4.79842,4.80209,4.79616,4.79665,412000000.0
2008-06-23 12:30:00,4.79679,4.79895,4.79435,4.79807,403000000.0
2008-06-23 13:00:00,4.7984,4.80195,4.79678,4.79706,387000000.0
2008-06-23 13:30:00,4.79767,4.80082,4.79557,4.80039,381000000.0
2008-06-23 14:00:00,4.79963,4.80378,4.79584,4.80178,356000000.0
2008-06-23 14:30:00,4.80364,4.81363,4.80202,4.80836,440000000.0
2008-06-23 15:00:00,4.80971,4.81237,4.80653,4.80767,388000000.0
2008-06-23 15:30:00,4.8083,4.80922,4.80425,4.80659,370000000.0
2008-06-23 16:00:00,4.80506,4.8097,4.80399,4.80919,380000000.0
2008-06-23 16:30:00,4.80898,4.81167,4.80674,4.81067,402000000.0
2008-06-23 17:00:00,4.80963,4.81613,4.80932,4.81059,367000000.0
2008-06-23 17:30:00,4.81162,4.81162,4.80665,4.80913,389000000.0
2008-06-23 18:00:00,4.80836,4.80865,4.80196,4.8036,446000000.0
2008-06-23 18:30:00,4.80283,4.80501,4.79958,4.80123,409000000.0
2008-06-23 19:00:00,4.80221,4.80289,4.79893,4.80138,403000000.0
2008-06-23 19:30:00,4.8003,4.80324,4.79976,4.80214,375000000.0
2008-06-23 20:00:00,4.80236,4.80338,4.79994,4.80104,367000000.0
2008-06-23 20:30:00,4.80131,4.80242,4.79824,4.79916,433000000.0
2008-06-23 21:00:00,4.79852,4.79994,4.79708,4.79889,390000000.0
2008-06-23 21:30:00,4.79939,4.80039,4.79709,4.79899,439000000.0
2008-06-23 22:00:00,4.79825,4.80263,4.79757,4.80125,424000000.0
2008-06-23 22:30:00,4.8018,4.80278,4.79908,4.80092,405000000.0
2008-06-23 23:00:00,4.80111,4.80111,4.79632,4.79698,383000000.0
2008-06-23 23:30:00,4.79814,4.80194,4.79675,4.80131,385000000.0
2008-06-24 00:00:00,4.80032,4.80139,4.79714,4.798,400000000.0
2008-06-24 00:30:00,4.79835,4.801,4.79702,4.79909,398000000.0
2008-06-24 01:00:00,4.7992,4.80015,4.79723,4.79806,404000000.0
2008-06-24 01:30:00,4.79915,4.80017,4.79737,4.79808,419000000.0
2008-06-24 02:00:00,4.799,4.80005,4.7971,4.79856,407000000.0
2008-06-24 02:30:00,4.79826,4.80157,4.79704,4.80109,380000000.0
2008-06-24 03:00:00,4.80091,4.80294,4.79929,4.8018,394000000.0
2008-06-24 03:30:00,4.80219,4.80468,4.79997,4.80298,386000000.0
2008-06-24 04:00:00,4.80294,4.8081,4.80113,4.80602,433000000.0
2008-06-24 04:30:00,4.80448,4.80616,4.80171,4.80371,389000000.0
2008-06-24 05:00:00,4.80472,4.80608,4.80137,4.80532,381000000.0
2008-06-24 05:30:00,4.8058,4.80593,4.7992,4.79944,411000000.0
2008-06-24 06:00:00,4.79948,4.80297,4.79941,4.80069,408000000.0
2008-06-24 06:30:00,4.8013,4.80233,4.79831,4.7992,378000000.0
2008-06-24 07:00:00,4.80001,4.80049,4.79705,4.79787,412000000.0
2008-06-24 07:30:00,4.79754,4.80031,4.79594,4.79852,390000000.0
2008-06-24 08:00:00,4.79885,4.80014,4.79271,4.79277,408000000.0
2008-06-24 08:30:00,4.79387,4.79424,4.78871,4.7914,409000000.0
2008-06-24 09:00:00,4.79008,4.79166,4.78306,4.78502,408000000.0
2008-06-24 09:30:00,4.78515,4.78652,4.78103,4.78479,394000000.0
2008-06-24 10:00:00,4.78458,4.7905,4.78371,4.78847,415000000.0
2008-06-24 10:30:00,4.78883,4.78913,4.78343,4.78603,380000000.0
2008-06-24 11:00:00,4.78588,4.79084,4.78353,4.78512,394000000.0
2008-06-24 11:30:00,4.78622,4.78957,4.78279,4.78897,377000000.0
2008-06-24 12:00:00,4.78825,4.78996,4.78434,4.7886,412000000.0
2008-06-24 12:30:00,4.78727,4.78935,4.78528,4.78935,403000000.0
2008-06-24 13:00:00,4.78838,4.79165,4.78784,4.79022,387000000.0
2008-06-24 13:30:00,4.78944,4.79162,4.78731,4.78808,381000000.0
2008-06-24 14:00:00,4.78793,4.78805,4.78228,4.78497,356000000.0
2008-06-24 14:30:00,4.78469,4.78574,4.78121,4.78339,440000000.0
2008-06-24 15:00:00,4.78327,4.78843,4.77998,4.78713,388000000.0
2008-06-24 15:30:00,4.78696,4.78829,4.78171,4.78298,370000000.0
2008-06-24 16:00:00,4.78224,4.78224,4.76811,4.77081,380000000.0
2008-06-24 16:30:00,4.76965,4.77813,4.7691,4.77716,402000000.0
2008-06-24 17:00:00,4.77847,4.77985,4.77437,4.77744,367000000.0
2008-06-24 17:30:00,4.77927,4.7799,4.77571,4.779,389000000.0
2008-06-24 18:00:00,4.7774,4.7818,4.77607,4.77912,446000000.0
2008-06-24 18:30:00,4.77981,4.78103,4.77533,4.7767,409000000.0
2008-06-24 19:00:00,4.77634,4.78129,4.77607,4.78009,403000000.0
2008-06-24 19:30:00,4.78022,4.78199,4.77651,4.77809,375000000.0
2008-06-24 20:00:00,4.77795,4.78226,4.77713,4.78115,367000000.0
2008-06-24 20:30:00,4.78101,4.78308,4.77912,4.78127,433000000.0
2008-06-24 21:00:00,4.78333,4.78541,4.78115,4.7825,390000000.0
2008-06-24 21:30:00,4.78348,4.78593,4.78203,4.78353,439000000.0
2008-06-24 22:00:00,4.78283,4.78684,4.78274,4.78566,424000000.0
2008-06-24 22:30:00,4.78521,4.78704,4.78387,4.78484,405000000.0
2008-06-24 23:00:00,4.78529,4.78595,4.78335,4.78478,383000000.0
2008-06-24 23:30:00,4.78424,4.78613,4.78316,4.78428,385000000.0
2008-06-25 00:00:00,4.78417,4.7855,4.78165,4.78304,400000000.0
2008-06-25 00:30:00,4.78305,4.78703,4.78289,4.78347,398000000.0
2008-06-25 01:00:00,4.78459,4.78609,4.78241,4.78318,404000000.0
2008-06-25 01:30:00,4.78236,4.78555,4.78185,4.78241,419000000.0
2008-06-25 02:00:00,4.78204,4.78418,4.78115,4.78319,407000000.0
2008-06-25 02:30:00,4.78442,4.78569,4.78245,4.78421,380000000.0
2008-06-25 03:00:00,4.7842,4.78534,4.78217,4.78302,394000000.0
2008-06-25 03:30:00,4.78347,4.78527,4.78196,4.78405,386000000.0
2008-06-25 04:00:00,4.78382,4.78542,4.7822,4.78402,433000000.0
2008-06-25 04:30:00,4.78391,4.785,4.78302,4.78426,389000000.0
2008-06-25 05:00:00,4.78363,4.78519,4.78235,4.78455,381000000.0
2008-06-25 05:30:00,4.78448,4.78619,4.78212,4.78274,411000000.0
2008-06-25 06:00:00,4.78364,4.78525,4.78173,4.78465,408000000.0
2008-06-25 06:30:00,4.78327,4.78529,4.78274,4.78274,378000000.0
2008-06-25 07:00:00,4.78414,4.78466,4.78127,4.78334,412000000.0
2008-06-25 07:30:00,4.78336,4.78544,4.78133,4.78312,390000000.0
2008-06-25 08:00:00,4.7841,4.79207,4.78238,4.78737,408000000.0
2008-06-25 08:30:00,4.78691,4.7914,4.7847,4.79115,409000000.0
2008-06-25 09:00:00,4.78944,4.7949,4.78716,4.78919,408000000.0
2008-06-25 09:30:00,4.78926,4.7934,4.78513,4.78719,394000000.0
2008-06-25 10:00:00,4.78751,4.78779,4.7818,4.78475,415000000.0
2008-06-25 10:30:00,4.78569,4.79086,4.7747,4.77875,380000000.0
2008-06-25 11:00:00,4.77797,4.78559,4.77599,4.78273,394000000.0
2008-06-25 11:30:00,4.78328,4.78482,4.78049,4.78182,377000000.0
2008-06-25 12:00:00,4.7822,4.7828,4.77612,4.77674,412000000.0
2008-06-25 12:30:00,4.77775,4.78196,4.77633,4.77904,403000000.0
2008-06-25 13:00:00,4.77809,4.78207,4.77739,4.78095,387000000.0
2008-06-25 13:30:00,4.78045,4.78076,4.77757,4.77848,381000000.0
2008-06-25 14:00:00,4.77923,4.77932,4.77243,4.77494,356000000.0
2008-06-25 14:30:00,4.77433,4.78009,4.77331,4.77647,440000000.0
2008-06-25 15:00:00,4.77619,4.77675,4.76937,4.77253,388000000.0
2008-06-25 15:30:00,4.77092,4.77395,4.77005,4.77195,370000000.0
2008-06-25 16:00:00,4.77322,4.7769,4.7718,4.77521,380000000.0
2008-06-25 16:30:00,4.77466,4.78621,4.7736,4.78576,402000000.0
2008-06-25 17:00:00,4.78485,4.78608,4.78257,4.78441,367000000.0
2008-06-25 17:30:00,4.78474,4.78693,4.78294,4.78466,389000000.0
2008-06-25 18:00:00,4.78405,4.78614,4.78202,4.78202,446000000.0
2008-06-25 18:30:00,4.78314,4.7846,4.78161,4.78176,409000000.0
2008-06-25 19:00:00,4.78287,4.78392,4.78069,4.78102,403000000.0
2008-06-25 19:30:00,4.78177,4.78327,4.77774,4.77792,375000000.0
2008-06-25 20:00:00,4.77902,4.79096,4.75822,4.76091,367000000.0
2008-06-25 20:30:00,4.76064,4.76542,4.74916,4.7548,433000000.0
2008-06-25 21:00:00,4.7547,4.75672,4.74762,4.74906,390000000.0
2008-06-25 21:30:00,4.74875,4.7529,4.7483,4.75197,439000000.0
2008-06-25 22:00:00,4.75087,4.75285,4.75065,4.75282,424000000.0
2008-06-25 22:30:00,4.75235,4.75513,4.75155,4.75434,405000000.0
2008-06-25 23:00:00,4.75363,4.75551,4.75167,4.7529,383000000.0
2008-06-25 23:30:00,4.75318,4.75564,4.75129,4.75456,385000000.0
2008-06-26 00:00:00,4.75461,4.75572,4.75319,4.75474,400000000.0
2008-06-26 00:30:00,4.75458,4.75555,4.74972,4.75236,398000000.0
2008-06-26 01:00:00,4.75252,4.75454,4.75081,4.75337,404000000.0
2008-06-26 01:30:00,4.75361,4.75569,4.75215,4.75458,419000000.0
2008-06-26 02:00:00,4.75358,4.75512,4.75124,4.75329,407000000.0
2008-06-26 02:30:00,4.75332,4.75546,4.75154,4.75358,380000000.0
2008-06-26 03:00:00,4.75311,4.75402,4.75151,4.75334,394000000.0
2008-06-26 03:30:00,4.75342,4.7564,4.75238,4.75559,386000000.0
2008-06-26 04:00:00,4.75509,4.75602,4.75356,4.75455,433000000.0
2008-06-26 04:30:00,4.75445,4.75542,4.74934,4.7513,389000000.0
2008-06-26 05:00:00,4.7514,4.75328,4.74834,4.75033,381000000.0
2008-06-26 05:30:00,4.75101,4.75318,4.74842,4.75077,411000000.0
2008-06-26 06:00:00,4.75072,4.75178,4.74941,4.7499,408000000.0
2008-06-26 06:30:00,4.7511,4.75311,4.74954,4.75201,378000000.0
2008-06-26 07:00:00,4.75146,4.75248,4.74838,4.75108,412000000.0
2008-06-26 07:30:00,4.75222,4.75438,4.74981,4.75115,390000000.0
2008-06-26 08:00:00,4.75013,4.75332,4.74832,4.75298,408000000.0
2008-06-26 08:30:00,4.7518,4.76312,4.75098,4.76053,409000000.0
2008-06-26 09:00:00,4.75988,4.76439,4.75799,4.75947,408000000.0
2008-06-26 09:30:00,4.75968,4.76599,4.75516,4.75978,394000000.0
2008-06-26 10:00:00,4.76166,4.76166,4.75127,4.75237,415000000.0
2008-06-26 10:30:00,4.75211,4.75515,4.74886,4.75079,380000000.0
2008-06-26 11:00:00,4.74979,4.75584,4.74871,4.7535,394000000.0
2008-06-26 11:30:00,4.7534,4.75468,4.73608,4.73746,377000000.0
2008-06-26 12:00:00,4.73894,4.74299,4.73656,4.74141,412000000.0
2008-06-26 12:30:00,4.74275,4.74573,4.73899,4.73968,403000000.0
2008-06-26 13:00:00,4.74032,4.74431,4.73911,4.74072,387000000.0
2008-06-26 13:30:00,4.74086,4.74544,4.72974,4.73484,381000000.0
2008-06-26 14:00:00,4.73314,4.73689,4.73016,4.73261,356000000.0
2008-06-26 14:30:00,4.73321,4.74079,4.73024,4.73697,440000000.0
2008-06-26 15:00:00,4.7361,4.73905,4.73421,4.73751,388000000.0
2008-06-26 15:30:00,4.73852,4.74062,4.73662,4.73788,370000000.0
2008-06-26 16:00:00,4.73942,4.73961,4.73145,4.73637,380000000.0
2008-06-26 16:30:00,4.73795,4.73795,4.72886,4.72988,402000000.0
2008-06-26 17:00:00,4.73027,4.73459,4.72902,4.73459,367000000.0
2008-06-26 17:30:00,4.73375,4.73646,4.73207,4.73273,389000000.0
2008-06-26 18:00:00,4.73315,4.73573,4.73186,4.73352,446000000.0
2008-06-26 18:30:00,4.73442,4.73753,4.73273,4.7345,409000000.0
2008-06-26 19:00:00,4.73529,4.73851,4.73187,4.7344,403000000.0
2008-06-26 19:30:00,4.73548,4.73699,4.73271,4.73555,375000000.0
2008-06-26 20:00:00,4.73473,4.7361,4.72785,4.72926,367000000.0
2008-06-26 20:30:00,4.72782,4.72973,4.72435,4.7261,433000000.0
2008-06-26 21:00:00,4.72709,4.72868,4.72513,4.72713,390000000.0
2008-06-26 21:30:00,4.72649,4.72802,4.72357,4.72598,439000000.0
2008-06-26 22:00:00,4.72493,4.72792,4.72438,4.72547,424000000.0
2008-06-26 22:30:00,4.72671,4.72821,4.7249,4.72678,405000000.0
2008-06-26 23:00:00,4.72746,4.72894,4.72554,4.72664,383000000.0
2008-06-26 23:30:00,4.72628,4.72979,4.7261,4.72875,385000000.0
2008-06-27 00:00:00,4.72879,4.7306,4.72786,4.72787,400000000.0
2008-06-27 00:30:00,4.72873,4.73097,4.72703,4.72891,398000000.0
2008-06-27 01:00:00,4.72848,4.72992,4.72646,4.72899,404000000.0
2008-06-27 01:30:00,4.72788,4.72967,4.72529,4.72572,419000000.0
2008-06-27 02:00:00,4.72542,4.73078,4.72424,4.72971,407000000.0
2008-06-27 02:30:00,4.7303,4.73246,4.72856,4.73096,380000000.0
2008-06-27 03:00:00,4.73211,4.73255,4.72872,4.73145,394000000.0
2008-06-27 03:30:00,4.7327,4.7349,4.73096,4.73417,386000000.0
2008-06-27 04:00:00,4.73339,4.73593,4.73246,4.73439,433000000.0
2008-06-27 04:30:00,4.73474,4.7354,4.73267,4.73411,389000000.0
2008-06-27 05:00:00,4.73416,4.73731,4.73331,4.73568,381000000.0
2008-06-27 05:30:00,4.73546,4.73553,4.7332,4.73369,411000000.0
2008-06-27 06:00:00,4.73316,4.73585,4.73257,4.73435,408000000.0
2008-06-27 06:30:00,4.73353,4.73665,4.7312,4.73585,378000000.0
2008-06-27 07:00:00,4.7349,4.73777,4.7348,4.73667,412000000.0
2008-06-27 07:30:00,4.73664,4.73684,4.73332,4.7353,390000000.0
2008-06-27 08:00:00,4.73599,4.73599,4.72861,4.73088,408000000.0
2008-06-27 08:30:00,4.73089,4.73519,4.73018,4.73267,409000000.0
2008-06-27 09:00:00,4.73345,4.7388,4.73159,4.73262,408000000.0
2008-06-27 09:30:00,4.73423,4.73437,4.7283,4.73095,394000000.0
2008-06-27 10:00:00,4.73186,4.73527,4.73042,4.73159,415000000.0
2008-06-27 10:30:00,4.73228,4.73288,4.72002,4.72374,380000000.0
2008-06-27 11:00:00,4.7245,4.72584,4.71899,4.72584,394000000.0
2008-06-27 11:30:00,4.72639,4.7271,4.7214,4.72635,377000000.0
2008-06-27 12:00:00,4.72553,4.7288,4.7236,4.7269,412000000.0
2008-06-27 12:30:00,4.72537,4.73186,4.72525,4.73029,403000000.0
2008-06-27 13:00:00,4.73027,4.73317,4.72642,4.72886,387000000.0
2008-06-27 13:30:00,4.7277,4.73169,4.72448,4.7262,381000000.0
2008-06-27 14:00:00,4.72613,4.73392,4.72613,4.73232,356000000.0
2008-06-27 14:30:00,4.73225,4.73534,4.72823,4.73201,440000000.0
2008-06-27 15:00:00,4.73016,4.73326,4.72786,4.72827,388000000.0
2008-06-27 15:30:00,4.72927,4.73062,4.72601,4.72847,370000000.0
2008-06-27 16:00:00,4.72844,4.73224,4.72718,4.73004,380000000.0
2008-06-27 16:30:00,4.72881,4.73184,4.72716,4.72882,402000000.0
2008-06-27 17:00:00,4.72986,4.7309,4.72613,4.72925,367000000.0
2008-06-27 17:30:00,4.72876,4.72985,4.7257,4.72976,389000000.0
2008-06-27 18:00:00,4.72871,4.73159,4.72755,4.72848,446000000.0
2008-06-27 18:30:00,4.72981,4.72981,4.72619,4.72789,409000000.0
2008-06-27 19:00:00,4.72736,4.72837,4.71935,4.72112,403000000.0
2008-06-27 19:30:00,4.72164,4.72175,4.7179,4.7193,375000000.0
2008-06-27 20:00:00,4.72027,4.72392,4.7185,4.72356,367000000.0
2008-06-27 20:30:00,4.72222,4.72472,4.72084,4.72086,433000000.0
2008-06-27 21:00:00,4.7211,4.72301,4.71645,4.7177,390000000.0
2008-06-27 21:30:00,4.71619,4.71847,4.71584,4.71596,439000000.0
2008-06-27 22:00:00,4.71698,4.71877,4.7161,4.71728,424000000.0
2008-06-27 22:30:00,4.71676,4.71816,4.7153,4.71704,405000000.0
2008-06-30 02:00:00,4.71716,4.71848,4.71441,4.71442,419000000.0
2008-06-30 02:30:00,4.71559,4.71776,4.71416,4.71757,404000000.0
2008-06-30 03:00:00,4.71748,4.71839,4.71501,4.7168,398000000.0
2008-06-30 03:30:00,4.71695,4.71892,4.7156,4.71737,400000000.0
2008-06-30 04:00:00,4.71773,4.71899,4.71602,4.71891,385000000.0
2008-06-30 04:30:00,4.71726,4.72008,4.71637,4.71755,383000000.0
2008-06-30 05:00:00,4.71787,4.71891,4.71519,4.71681,405000000.0
2008-06-30 05:30:00,4.71692,4.72015,4.71613,4.7174,424000000.0
2008-06-30 06:00:00,4.71831,4.71878,4.71632,4.71841,439000000.0
2008-06-30 06:30:00,4.71849,4.71908,4.7164,4.71829,390000000.0
2008-06-30 07:00:00,4.71802,4.71827,4.71536,4.71704,433000000.0
2008-06-30 07:30:00,4.71608,4.71921,4.71506,4.717,367000000.0
2008-06-30 08:00:00,4.71652,4.71752,4.71472,4.71483,375000000.0
2008-06-30 08:30:00,4.71649,4.72012,4.71148,4.71227,403000000.0
2008-06-30 09:00:00,4.71398,4.71769,4.70835,4.71328,409000000.0
2008-06-30 09:30:00,4.71305,4.7166,4.71112,4.71275,446000000.0
2008-06-30 10:00:00,4.71385,4.71401,4.70686,4.70975,389000000.0
2008-06-30 10:30:00,4.71146,4.71146,4.70294,4.7075,367000000.0
2008-06-30 11:00:00,4.70716,4.70962,4.70542,4.709,402000000.0
2008-06-30 11:30:00,4.70876,4.71279,4.70732,4.71127,380000000.0
2008-06-30 12:00:00,4.71254,4.71641,4.7087,4.71043,370000000.0
2008-06-30 12:30:00,4.70983,4.72025,4.70825,4.71834,388000000.0
2008-06-30 13:00:00,4.7165,4.72987,4.7165,4.72713,440000000.0
2008-06-30 13:30:00,4.72625,4.72647,4.72188,4.7239,356000000.0
2008-06-30 14:00:00,4.72288,4.73238,4.72181,4.7307,381000000.0
2008-06-30 14:30:00,4.72968,4.73042,4.7242,4.72542,387000000.0
2008-06-30 15:00:00,4.726,4.72736,4.71913,4.72223,403000000.0
2008-06-30 15:30:00,4.72096,4.72331,4.71952,4.72079,412000000.0
2008-06-30 16:00:00,4.7204,4.72242,4.7157,4.72138,377000000.0
2008-06-30 16:30:00,4.72189,4.72968,4.72106,4.7279,394000000.0
2008-06-30 17:00:00,4.72773,4.73439,4.72386,4.73323,380000000.0
2008-06-30 17:30:00,4.73313,4.73317,4.72651,4.72922,415000000.0
2008-06-30 18:00:00,4.72901,4.73497,4.72811,4.73228,394000000.0
2008-06-30 18:30:00,4.73343,4.73446,4.72909,4.7323,408000000.0
2008-06-30 19:00:00,4.73356,4.73453,4.72849,4.72964,409000000.0
2008-06-30 19:30:00,4.73019,4.73194,4.72404,4.72689,408000000.0
2008-06-30 20:00:00,4.72706,4.72933,4.72525,4.72829,390000000.0
2008-06-30 20:30:00,4.7289,4.72988,4.72553,4.72867,412000000.0
2008-06-30 21:00:00,4.72768,4.73169,4.72746,4.73145,378000000.0
2008-06-30 21:30:00,4.72991,4.73201,4.72871,4.72978,408000000.0
2008-06-30 22:00:00,4.73037,4.73183,4.72899,4.73134,411000000.0
2008-06-30 22:30:00,4.73096,4.7318,4.7261,4.7269,381000000.0
2008-06-30 23:00:00,4.72594,4.72795,4.72536,4.72707,389000000.0
2008-06-30 23:30:00,4.72614,4.72857,4.72578,4.72707,433000000.0
2008-07-01 00:00:00,4.72804,4.72808,4.72498,4.72623,386000000.0
2008-07-01 00:30:00,4.72641,4.72951,4.72505,4.72841,394000000.0
2008-07-01 01:00:00,4.72852,4.72918,4.72525,4.72712,380000000.0
2008-07-01 01:30:00,4.72683,4.72826,4.72437,4.72551,407000000.0
2008-07-01 02:00:00,4.72549,4.7263,4.72277,4.7244,419000000.0
2008-07-01 02:30:00,4.72473,4.73082,4.72347,4.72992,404000000.0
2008-07-01 03:00:00,4.72835,4.73608,4.72741,4.73366,398000000.0
2008-07-01 03:30:00,4.73424,4.73462,4.73083,4.73211,400000000.0
2008-07-01 04:00:00,4.73237,4.73279,4.72904,4.73157,385000000.0
2008-07-01 04:30:00,4.73108,4.7318,4.72649,4.7274,383000000.0
2008-07-01 05:00:00,4.72775,4.72947,4.72604,4.72726,405000000.0
2008-07-01 05:30:00,4.72718,4.72823,4.72494,4.72594,424000000.0
2008-07-01 06:00:00,4.72602,4.728,4.72396,4.72767,439000000.0
2008-07-01 06:30:00,4.72786,4.73203,4.72683,4.73187,390000000.0
2008-07-01 07:00:00,4.73136,4.73416,4.72723,4.72819,433000000.0
2008-07-01 07:30:00,4.72754,4.73008,4.72326,4.7256,367000000.0
2008-07-01 08:00:00,4.72347,4.72447,4.72014,4.72139,375000000.0
2008-07-01 08:30:00,4.72203,4.73358,4.72025,4.73245,403000000.0
2008-07-01 09:00:00,4.73124,4.73697,4.72729,4.73032,409000000.0
2008-07-01 09:30:00,4.73001,4.73148,4.7255,4.72688,446000000.0
2008-07-01 10:00:00,4.72681,4.72681,4.7226,4.72456,389000000.0
2008-07-01 10:30:00,4.72473,4.72958,4.72248,4.72818,367000000.0
2008-07-01 11:00:00,4.72803,4.72866,4.7215,4.72252,402000000.0
2008-07-01 11:30:00,4.72229,4.72486,4.71785,4.72087,380000000.0
2008-07-01 12:00:00,4.71927,4.72338,4.71196,4.71399,370000000.0
2008-07-01 12:30:00,4.71327,4.71667,4.70883,4.70965,388000000.0
2008-07-01 13:00:00,4.71141,4.71613,4.70952,4.71436,440000000.0
2008-07-01 13:30:00,4.71557,4.72042,4.71426,4.71801,356000000.0
2008-07-01 14:00:00,4.71886,4.7218,4.71608,4.71611,381000000.0
2008-07-01 14:30:00,4.71748,4.71989,4.71467,4.71712,387000000.0
2008-07-01 15:00:00,4.71749,4.71847,4.71249,4.71481,403000000.0
2008-07-01 15:30:00,4.71474,4.72393,4.71393,4.71944,412000000.0
2008-07-01 16:00:00,4.72144,4.73291,4.71793,4.72295,377000000.0
2008-07-01 16:30:00,4.72461,4.72814,4.72059,4.72646,394000000.0
2008-07-01 17:00:00,4.72665,4.72869,4.72199,4.72349,380000000.0
2008-07-01 17:30:00,4.72331,4.72343,4.71716,4.72091,415000000.0
2008-07-01 18:00:00,4.71843,4.72035,4.70617,4.70995,394000000.0
2008-07-01 18:30:00,4.70923,4.71332,4.70839,4.71139,408000000.0
2008-07-01 19:00:00,4.7109,4.71341,4.70875,4.71124,409000000.0
2008-07-01 19:30:00,4.7113,4.71872,4.71049,4.71666,408000000.0
2008-07-01 20:00:00,4.71545,4.72058,4.71494,4.71613,390000000.0
2008-07-01 20:30:00,4.71712,4.71974,4.71485,4.71686,412000000.0
2008-07-01 21:00:00,4.7167,4.71751,4.71477,4.71727,378000000.0
2008-07-01 21:30:00,4.71746,4.71924,4.71598,4.718,408000000.0
2008-07-01 22:00:00,4.71747,4.71936,4.71493,4.71515,411000000.0
2008-07-01 22:30:00,4.71527,4.71702,4.7125,4.71573,381000000.0
2008-07-01 23:00:00,4.71655,4.71695,4.71387,4.71498,389000000.0
2008-07-01 23:30:00,4.71567,4.71608,4.71342,4.71517,433000000.0
2008-07-02 00:00:00,4.71543,4.71685,4.71469,4.71631,386000000.0
2008-07-02 00:30:00,4.71614,4.71755,4.71473,4.71661,394000000.0
2008-07-02 01:00:00,4.71658,4.71776,4.71399,4.71607,380000000.0
2008-07-02 01:30:00,4.7155,4.71771,4.71429,4.71605,407000000.0
2008-07-02 02:00:00,4.7163,4.71747,4.71446,4.71621,419000000.0
2008-07-02 02:30:00,4.71567,4.71678,4.70949,4.71218,404000000.0
2008-07-02 03:00:00,4.71097,4.71286,4.70878,4.71166,398000000.0
2008-07-02 03:30:00,4.70987,4.71175,4.70752,4.71123,400000000.0
2008-07-02 04:00:00,4.71101,4.71449,4.70934,4.71279,385000000.0
2008-07-02 04:30:00,4.71256,4.71443,4.71044,4.71397,383000000.0
2008-07-02 05:00:00,4.71406,4.71494,4.71065,4.71255,405000000.0
2008-07-02 05:30:00,4.71263,4.71414,4.71074,4.71206,424000000.0
2008-07-02 06:00:00,4.71298,4.71385,4.7105,4.71066,439000000.0
2008-07-02 06:30:00,4.71084,4.71277,4.70907,4.71022,390000000.0
2008-07-02 07:00:00,4.7129,4.71539,4.70665,4.71146,433000000.0
2008-07-02 07:30:00,4.71049,4.71252,4.70638,4.71097,367000000.0
2008-07-02 08:00:00,4.70982,4.71229,4.70429,4.71057,375000000.0
2008-07-02 08:30:00,4.71044,4.71044,4.70116,4.70346,403000000.0
2008-07-02 09:00:00,4.70272,4.70595,4.69871,4.70277,409000000.0
2008-07-02 09:30:00,4.70333,4.71,4.70297,4.70656,446000000.0
2008-07-02 10:00:00,4.70674,4.71199,4.70421,4.7089,389000000.0
2008-07-02 10:30:00,4.7087,4.71199,4.70165,4.71162,367000000.0
2008-07-02 11:00:00,4.71203,4.71653,4.71029,4.71121,402000000.0
2008-07-02 11:30:00,4.71071,4.71896,4.71052,4.71383,380000000.0
2008-07-02 12:00:00,4.71543,4.71993,4.71439,4.71502,370000000.0
2008-07-02 12:30:00,4.71602,4.71961,4.71502,4.71908,388000000.0
2008-07-02 13:00:00,4.71894,4.72007,4.7131,4.71337,440000000.0
2008-07-02 13:30:00,4.71333,4.71548,4.70976,4.71051,356000000.0
2008-07-02 14:00:00,4.71115,4.71196,4.70046,4.70617,381000000.0
2008-07-02 14:30:00,4.70523,4.70601,4.69383,4.69505,387000000.0
2008-07-02 15:00:00,4.69478,4.69813,4.69135,4.69651,403000000.0
2008-07-02 15:30:00,4.69904,4.70173,4.69612,4.69854,412000000.0
2008-07-02 16:00:00,4.69769,4.70013,4.69229,4.69383,377000000.0
2008-07-02 16:30:00,4.69342,4.69722,4.68846,4.69509,394000000.0
2008-07-02 17:00:00,4.69519,4.69541,4.69143,4.69169,380000000.0
2008-07-02 17:30:00,4.69191,4.69475,4.69048,4.69312,415000000.0
2008-07-02 18:00:00,4.69379,4.695,4.69042,4.69145,394000000.0
2008-07-02 18:30:00,4.69211,4.69559,4.69057,4.69494,408000000.0
2008-07-02 19:00:00,4.69549,4.69724,4.6928,4.6952,409000000.0
2008-07-02 19:30:00,4.69336,4.69588,4.69209,4.69443,408000000.0
2008-07-02 20:00:00,4.69336,4.69461,4.69069,4.69069,390000000.0
2008-07-02 20:30:00,4.69095,4.69179,4.68678,4.68924,412000000.0
2008-07-02 21:00:00,4.68893,4.691,4.68687,4.68914,378000000.0
2008-07-02 21:30:00,4.68906,4.69251,4.68812,4.6903,408000000.0
2008-07-02 22:00:00,4.69051,4.69144,4.68803,4.68982,411000000.0
2008-07-02 22:30:00,4.68957,4.69192,4.68834,4.68929,381000000.0
2008-07-02 23:00:00,4.68913,4.69069,4.68664,4.69028,389000000.0
2008-07-02 23:30:00,4.6903,4.69046,4.68559,4.68644,433000000.0
2008-07-03 00:00:00,4.68613,4.69306,4.68589,4.68963,386000000.0
2008-07-03 00:30:00,4.69012,4.69253,4.6888,4.68991,394000000.0
2008-07-03 01:00:00,4.68989,4.69122,4.68795,4.68836,380000000.0
2008-07-03 01:30:00,4.68919,4.69156,4.68847,4.68998,407000000.0
2008-07-03 02:00:00,4.69029,4.6911,4.68828,4.68919,419000000.0
2008-07-03 02:30:00,4.68917,4.69117,4.68734,4.6905,404000000.0
2008-07-03 03:00:00,4.68916,4.6908,4.68808,4.68902,398000000.0
2008-07-03 03:30:00,4.68939,4.69478,4.68892,4.69409,400000000.0
2008-07-03 04:00:00,4.69452,4.69557,4.69275,4.6945,385000000.0
2008-07-03 04:30:00,4.69454,4.69656,4.69287,4.69312,383000000.0
2008-07-03 05:00:00,4.69397,4.69435,4.69106,4.69273,405000000.0
2008-07-03 05:30:00,4.69252,4.69378,4.68939,4.69022,424000000.0
2008-07-03 06:00:00,4.69061,4.69217,4.68851,4.6892,439000000.0
2008-07-03 06:30:00,4.68982,4.69431,4.68839,4.69338,390000000.0
2008-07-03 07:00:00,4.69337,4.69806,4.69147,4.69235,433000000.0
2008-07-03 07:30:00,4.69163,4.69806,4.69082,4.69451,367000000.0
2008-07-03 08:00:00,4.69428,4.69679,4.69195,4.69433,375000000.0
2008-07-03 08:30:00,4.69482,4.69499,4.68742,4.6893,403000000.0
2008-07-03 09:00:00,4.6885,4.69325,4.68674,4.69157,409000000.0
2008-07-03 09:30:00,4.69267,4.69425,4.68877,4.69241,446000000.0
2008-07-03 10:00:00,4.69429,4.6943,4.68901,4.68971,389000000.0
2008-07-03 10:30:00,4.6886,4.69224,4.68845,4.6911,367000000.0
2008-07-03 11:00:00,4.69049,4.69251,4.68736,4.68927,402000000.0
2008-07-03 11:30:00,4.691,4.6919,4.68782,4.69042,380000000.0
2008-07-03 12:00:00,4.68956,4.69182,4.68852,4.68964,370000000.0
2008-07-03 12:30:00,4.69115,4.69116,4.68414,4.68484,388000000.0
2008-07-03 13:00:00,4.68392,4.68715,4.68278,4.68482,440000000.0
2008-07-03 13:30:00,4.68599,4.69102,4.6815,4.68997,356000000.0
2008-07-03 14:00:00,4.68888,4.69122,4.68429,4.68487,381000000.0
2008-07-03 14:30:00,4.68546,4.73021,4.68546,4.72429,387000000.0
2008-07-03 15:00:00,4.72288,4.73294,4.72128,4.72611,403000000.0
2008-07-03 15:30:00,4.727,4.73125,4.7215,4.73024,412000000.0
2008-07-03 16:00:00,4.72944,4.73614,4.72034,4.73533,377000000.0
2008-07-03 16:30:00,4.73603,4.74452,4.73508,4.73986,394000000.0
2008-07-03 17:00:00,4.73884,4.74128,4.73635,4.7405,380000000.0
2008-07-03 17:30:00,4.74068,4.74497,4.73973,4.74096,415000000.0
2008-07-03 18:00:00,4.74095,4.74924,4.73854,4.74797,394000000.0
2008-07-03 18:30:00,4.74887,4.74887,4.74334,4.74334,408000000.0
2008-07-03 19:00:00,4.74527,4.74738,4.74258,4.74554,409000000.0
2008-07-03 19:30:00,4.74551,4.74706,4.74293,4.74521,408000000.0
2008-07-03 20:00:00,4.74645,4.74684,4.74305,4.74432,390000000.0
2008-07-03 20:30:00,4.74473,4.74624,4.7433,4.74391,412000000.0
2008-07-03 21:00:00,4.7442,4.74623,4.74355,4.74489,378000000.0
2008-07-03 21:30:00,4.74517,4.74604,4.74115,4.74294,408000000.0
2008-07-03 22:00:00,4.74248,4.74578,4.74248,4.74418,411000000.0
2008-07-03 22:30:00,4.7441,4.74573,4.74089,4.74167,381000000.0
2008-07-03 23:00:00,4.74149,4.74637,4.74119,4.7457,389000000.0
2008-07-03 23:30:00,4.74477,4.74629,4.74276,4.74485,433000000.0
2008-07-04 00:00:00,4.74449,4.74633,4.74209,4.74515,386000000.0
2008-07-04 00:30:00,4.74476,4.74595,4.74311,4.74311,394000000.0
2008-07-04 01:00:00,4.74464,4.74983,4.74305,4.74759,380000000.0
2008-07-04 01:30:00,4.74728,4.75109,4.74516,4.74756,407000000.0
2008-07-04 02:00:00,4.74791,4.74957,4.7435,4.7444,419000000.0
2008-07-04 02:30:00,4.74336,4.74558,4.73946,4.74041,404000000.0
2008-07-04 03:00:00,4.74043,4.74253,4.73968,4.7409,398000000.0
2008-07-04 03:30:00,4.7395,4.74129,4.73811,4.73811,400000000.0
2008-07-04 04:00:00,4.73926,4.74033,4.73773,4.73897,385000000.0
2008-07-04 04:30:00,4.73941,4.74107,4.73745,4.73817,383000000.0
2008-07-04 05:00:00,4.7385,4.7396,4.73663,4.73909,405000000.0
2008-07-04 05:30:00,4.7395,4.74009,4.73715,4.73903,424000000.0
2008-07-04 06:00:00,4.73811,4.73967,4.73735,4.73857,439000000.0
2008-07-04 06:30:00,4.73865,4.73939,4.7369,4.73838,390000000.0
2008-07-04 07:00:00,4.74282,4.74282,4.73623,4.73837,433000000.0
2008-07-04 07:30:00,4.73907,4.74016,4.73681,4.73934,367000000.0
2008-07-04 08:00:00,4.73913,4.73942,4.73531,4.73584,375000000.0
2008-07-04 08:30:00,4.73578,4.74243,4.73568,4.7424,403000000.0
2008-07-04 09:00:00,4.74253,4.7463,4.74081,4.74194,409000000.0
2008-07-04 09:30:00,4.74268,4.74392,4.73537,4.73776,446000000.0
2008-07-04 10:00:00,4.73878,4.74162,4.73695,4.73955,389000000.0
2008-07-04 10:30:00,4.73983,4.74631,4.73849,4.74501,367000000.0
2008-07-04 11:00:00,4.74548,4.74794,4.74382,4.74721,402000000.0
2008-07-04 11:30:00,4.74814,4.74928,4.74093,4.74472,380000000.0
2008-07-04 12:00:00,4.74605,4.7469,4.74226,4.74561,370000000.0
2008-07-04 12:30:00,4.74614,4.74962,4.74383,4.74865,388000000.0
2008-07-04 13:00:00,4.7496,4.75658,4.74759,4.75327,440000000.0
2008-07-04 13:30:00,4.75347,4.75385,4.74903,4.75043,356000000.0
2008-07-04 14:00:00,4.74953,4.75313,4.748,4.74964,381000000.0
2008-07-04 14:30:00,4.749,4.75121,4.74782,4.74909,387000000.0
2008-07-04 15:00:00,4.75023,4.7507,4.74652,4.74944,403000000.0
2008-07-04 15:30:00,4.74884,4.74956,4.74475,4.74607,412000000.0
2008-07-04 16:00:00,4.74495,4.74767,4.74437,4.74696,377000000.0
2008-07-04 16:30:00,4.74709,4.74726,4.74425,4.74484,394000000.0
2008-07-04 17:00:00,4.74597,4.74689,4.74216,4.74408,380000000.0
2008-07-04 17:30:00,4.74393,4.7441,4.73993,4.74112,415000000.0
2008-07-04 18:00:00,4.74155,4.747,4.73748,4.74607,394000000.0
2008-07-04 18:30:00,4.74654,4.75394,4.7428,4.74437,408000000.0
2008-07-04 19:00:00,4.74473,4.74592,4.74196,4.74463,409000000.0
2008-07-04 19:30:00,4.74372,4.74596,4.74268,4.74482,408000000.0
2008-07-04 20:00:00,4.7451,4.74557,4.74284,4.74438,390000000.0
2008-07-04 20:30:00,4.74385,4.74449,4.74269,4.74368,412000000.0
2008-07-04 21:00:00,4.74248,4.74535,4.74235,4.74398,378000000.0
2008-07-04 21:30:00,4.74337,4.74451,4.74273,4.74352,408000000.0
2008-07-04 22:00:00,4.74392,4.74425,4.74158,4.74313,411000000.0
2008-07-04 22:30:00,4.74147,4.74307,4.73974,4.74115,381000000.0
2008-07-07 02:00:00,4.74396,4.75236,4.74383,4.75054,407000000.0
2008-07-07 02:30:00,4.75189,4.75825,4.75044,4.75825,380000000.0
2008-07-07 03:00:00,4.75798,4.75828,4.75245,4.75458,394000000.0
2008-07-07 03:30:00,4.75427,4.76352,4.75353,4.76025,386000000.0
2008-07-07 04:00:00,4.76011,4.76201,4.75937,4.76101,433000000.0
2008-07-07 04:30:00,4.76078,4.7648,4.75982,4.7623,389000000.0
2008-07-07 05:00:00,4.76209,4.76401,4.75987,4.76184,381000000.0
2008-07-07 05:30:00,4.76151,4.76338,4.75884,4.75987,411000000.0
2008-07-07 06:00:00,4.75973,4.76131,4.75825,4.7592,408000000.0
2008-07-07 06:30:00,4.75904,4.76145,4.75703,4.76041,378000000.0
2008-07-07 07:00:00,4.76174,4.7641,4.76022,4.76309,412000000.0
2008-07-07 07:30:00,4.76281,4.7662,4.76145,4.76209,390000000.0
2008-07-07 08:00:00,4.76079,4.76412,4.75933,4.76412,408000000.0
2008-07-07 08:30:00,4.76347,4.76877,4.76067,4.7651,409000000.0
2008-07-07 09:00:00,4.76575,4.7702,4.76336,4.76489,408000000.0
2008-07-07 09:30:00,4.76454,4.76737,4.76123,4.7658,394000000.0
2008-07-07 10:00:00,4.76635,4.77088,4.76505,4.76739,415000000.0
2008-07-07 10:30:00,4.7669,4.7683,4.75893,4.76098,380000000.0
2008-07-07 11:00:00,4.76037,4.76142,4.75581,4.75833,394000000.0
2008-07-07 11:30:00,4.75883,4.76087,4.75394,4.75657,377000000.0
2008-07-07 12:00:00,4.75624,4.76549,4.75525,4.75921,412000000.0
2008-07-07 12:30:00,4.75901,4.75958,4.75279,4.75498,403000000.0
2008-07-07 13:00:00,4.75451,4.75813,4.75148,4.75635,387000000.0
2008-07-07 13:30:00,4.75708,4.75883,4.75579,4.75644,381000000.0
2008-07-07 14:00:00,4.75851,4.76107,4.75518,4.76107,356000000.0
2008-07-07 14:30:00,4.76163,4.76183,4.75821,4.75868,440000000.0
2008-07-07 15:00:00,4.75868,4.76736,4.75769,4.76611,388000000.0
2008-07-07 15:30:00,4.76621,4.7681,4.76337,4.76337,370000000.0
2008-07-07 16:00:00,4.76419,4.76528,4.7554,4.75678,380000000.0
2008-07-07 16:30:00,4.75732,4.75992,4.75322,4.75322,402000000.0
2008-07-07 17:00:00,4.75512,4.7567,4.7516,4.755,367000000.0
2008-07-07 17:30:00,4.75581,4.7606,4.75455,4.75921,389000000.0
2008-07-07 18:00:00,4.76029,4.76076,4.74751,4.74891,446000000.0
2008-07-07 18:30:00,4.74875,4.74875,4.73756,4.73801,409000000.0
2008-07-07 19:00:00,4.7383,4.7383,4.72749,4.73076,403000000.0
2008-07-07 19:30:00,4.73132,4.73279,4.72922,4.73052,375000000.0
2008-07-07 20:00:00,4.73084,4.73626,4.72887,4.7343,367000000.0
2008-07-07 20:30:00,4.73429,4.73684,4.73146,4.73477,433000000.0
2008-07-07 21:00:00,4.73494,4.73848,4.7338,4.7367,390000000.0
2008-07-07 21:30:00,4.73735,4.74168,4.7361,4.73783,439000000.0
2008-07-07 22:00:00,4.73886,4.73924,4.73602,4.73772,424000000.0
2008-07-07 22:30:00,4.73784,4.73886,4.734,4.73577,405000000.0
2008-07-07 23:00:00,4.73477,4.73829,4.73462,4.73736,383000000.0
2008-07-07 23:30:00,4.73736,4.73806,4.73594,4.73678,385000000.0
2008-07-08 00:00:00,4.73679,4.73944,4.73548,4.73797,400000000.0
2008-07-08 00:30:00,4.73829,4.73949,4.73665,4.73892,398000000.0
2008-07-08 01:00:00,4.73822,4.73922,4.73682,4.7369,404000000.0
2008-07-08 01:30:00,4.73848,4.73876,4.73574,4.73674,419000000.0
2008-07-08 02:00:00,4.73681,4.73686,4.73317,4.7354,407000000.0
2008-07-08 02:30:00,4.73699,4.73853,4.73498,4.737,380000000.0
2008-07-08 03:00:00,4.73731,4.74166,4.73566,4.73939,394000000.0
2008-07-08 03:30:00,4.73951,4.74569,4.73786,4.74502,386000000.0
2008-07-08 04:00:00,4.74484,4.75004,4.74354,4.74713,433000000.0
2008-07-08 04:30:00,4.74801,4.74801,4.74197,4.74283,389000000.0
2008-07-08 05:00:00,4.74265,4.74439,4.74015,4.74104,381000000.0
2008-07-08 05:30:00,4.7413,4.7436,4.73993,4.74155,411000000.0
2008-07-08 06:00:00,4.7405,4.74345,4.73789,4.74104,408000000.0
2008-07-08 06:30:00,4.74027,4.74315,4.73998,4.74103,378000000.0
2008-07-08 07:00:00,4.7416,4.74631,4.73953,4.74159,412000000.0
2008-07-08 07:30:00,4.74175,4.7462,4.74141,4.74291,390000000.0
2008-07-08 08:00:00,4.74225,4.74461,4.7384,4.74262,408000000.0
2008-07-08 08:30:00,4.74269,4.74925,4.74203,4.74779,409000000.0
2008-07-08 09:00:00,4.74876,4.75138,4.74389,4.74389,408000000.0
2008-07-08 09:30:00,4.74465,4.7459,4.73367,4.73384,394000000.0
2008-07-08 10:00:00,4.73374,4.73754,4.7312,4.73397,415000000.0
2008-07-08 10:30:00,4.73394,4.73759,4.73304,4.73405,380000000.0
2008-07-08 11:00:00,4.73466,4.73994,4.73171,4.73592,394000000.0
2008-07-08 11:30:00,4.73571,4.73936,4.73445,4.73841,377000000.0
2008-07-08 12:00:00,4.73861,4.73901,4.73547,4.73735,412000000.0
2008-07-08 12:30:00,4.73735,4.74686,4.73638,4.74638,403000000.0
2008-07-08 13:00:00,4.74688,4.74712,4.74267,4.74415,387000000.0
2008-07-08 13:30:00,4.74477,4.74561,4.7409,4.74422,381000000.0
2008-07-08 14:00:00,4.74394,4.74956,4.74227,4.7462,356000000.0
2008-07-08 14:30:00,4.74704,4.75533,4.74622,4.74958,440000000.0
2008-07-08 15:00:00,4.74983,4.75349,4.7475,4.75349,388000000.0
2008-07-08 15:30:00,4.75297,4.75321,4.74768,4.75242,370000000.0
2008-07-08 16:00:00,4.75309,4.75688,4.74863,4.75301,380000000.0
2008-07-08 16:30:00,4.7527,4.75599,4.74689,4.74958,402000000.0
2008-07-08 17:00:00,4.74992,4.75854,4.74939,4.75779,367000000.0
2008-07-08 17:30:00,4.75753,4.76198,4.75475,4.7594,389000000.0
2008-07-08 18:00:00,4.75892,4.76397,4.7569,4.75857,446000000.0
2008-07-08 18:30:00,4.75817,4.75989,4.75535,4.75765,409000000.0
2008-07-08 19:00:00,4.75832,4.76242,4.75398,4.75595,403000000.0
2008-07-08 19:30:00,4.75613,4.75719,4.75129,4.75326,375000000.0
2008-07-08 20:00:00,4.75312,4.75626,4.75219,4.75472,367000000.0
2008-07-08 20:30:00,4.75452,4.75837,4.75303,4.75735,433000000.0
2008-07-08 21:00:00,4.75806,4.75975,4.75607,4.75785,390000000.0
2008-07-08 21:30:00,4.75816,4.76018,4.75551,4.75855,439000000.0
2008-07-08 22:00:00,4.75725,4.7595,4.75491,4.75583,424000000.0
2008-07-08 22:30:00,4.75437,4.75617,4.75259,4.75325,405000000.0
2008-07-08 23:00:00,4.7525,4.75521,4.75211,4.75448,383000000.0
2008-07-08 23:30:00,4.75452,4.75555,4.75299,4.75384,385000000.0
2008-07-09 00:00:00,4.75425,4.75649,4.75364,4.75493,400000000.0
2008-07-09 00:30:00,4.75558,4.75609,4.75348,4.75486,398000000.0
2008-07-09 01:00:00,4.75571,4.75587,4.75327,4.75516,404000000.0
2008-07-09 01:30:00,4.75502,4.75625,4.75315,4.75489,419000000.0
2008-07-09 02:00:00,4.75456,4.75596,4.75243,4.75466,407000000.0
2008-07-09 02:30:00,4.7541,4.75665,4.75311,4.75506,380000000.0
2008-07-09 03:00:00,4.75552,4.75931,4.75485,4.75814,394000000.0
2008-07-09 03:30:00,4.75765,4.75993,4.75405,4.7565,386000000.0
2008-07-09 04:00:00,4.75672,4.75762,4.75479,4.75598,433000000.0
2008-07-09 04:30:00,4.75653,4.75689,4.75309,4.75388,389000000.0
2008-07-09 05:00:00,4.75489,4.75549,4.75167,4.75328,381000000.0
2008-07-09 05:30:00,4.75368,4.75635,4.75251,4.7552,411000000.0
2008-07-09 06:00:00,4.756,4.75607,4.75195,4.75195,408000000.0
2008-07-09 06:30:00,4.7523,4.75342,4.74508,4.74571,378000000.0
2008-07-09 07:00:00,4.74541,4.75003,4.73827,4.73867,412000000.0
2008-07-09 07:30:00,4.74019,4.74247,4.73717,4.73826,390000000.0
2008-07-09 08:00:00,4.73987,4.74134,4.73576,4.74008,408000000.0
2008-07-09 08:30:00,4.74064,4.74378,4.73934,4.74049,409000000.0
2008-07-09 09:00:00,4.741,4.75045,4.74008,4.74876,408000000.0
2008-07-09 09:30:00,4.74917,4.75285,4.74632,4.75048,394000000.0
2008-07-09 10:00:00,4.75094,4.75232,4.74695,4.74814,415000000.0
2008-07-09 10:30:00,4.74914,4.75744,4.7477,4.75331,380000000.0
2008-07-09 11:00:00,4.75481,4.75533,4.74638,4.74749,394000000.0
2008-07-09 11:30:00,4.74807,4.75,4.74607,4.74825,377000000.0
2008-07-09 12:00:00,4.7467,4.74823,4.74183,4.74282,412000000.0
2008-07-09 12:30:00,4.74185,4.74422,4.73725,4.7411,403000000.0
2008-07-09 13:00:00,4.74152,4.74399,4.73865,4.74207,387000000.0
2008-07-09 13:30:00,4.74281,4.74824,4.74237,4.74626,381000000.0
2008-07-09 14:00:00,4.74607,4.74736,4.739,4.74044,356000000.0
2008-07-09 14:30:00,4.74164,4.74218,4.73805,4.74168,440000000.0
2008-07-09 15:00:00,4.74111,4.74318,4.737,4.74081,388000000.0
2008-07-09 15:30:00,4.74069,4.74085,4.73095,4.73369,370000000.0
2008-07-09 16:00:00,4.73435,4.73833,4.73279,4.73609,380000000.0
2008-07-09 16:30:00,4.73671,4.73866,4.73065,4.73691,402000000.0
2008-07-09 17:00:00,4.7363,4.74108,4.73081,4.74,367000000.0
2008-07-09 17:30:00,4.74142,4.74199,4.72995,4.73092,389000000.0
2008-07-09 18:00:00,4.73162,4.74027,4.73092,4.73683,446000000.0
2008-07-09 18:30:00,4.73681,4.73787,4.73271,4.73647,409000000.0
2008-07-09 19:00:00,4.73695,4.7386,4.73398,4.73787,403000000.0
2008-07-09 19:30:00,4.7384,4.73922,4.73543,4.73607,375000000.0
2008-07-09 20:00:00,4.73618,4.73832,4.73506,4.73579,367000000.0
2008-07-09 20:30:00,4.7371,4.73827,4.73059,4.7319,433000000.0
2008-07-09 21:00:00,4.73115,4.73608,4.73062,4.73364,390000000.0
2008-07-09 21:30:00,4.73467,4.7374,4.73324,4.73381,439000000.0
2008-07-09 22:00:00,4.73507,4.73557,4.72974,4.73064,424000000.0
2008-07-09 22:30:00,4.73141,4.73324,4.72989,4.73171,405000000.0
2008-07-09 23:00:00,4.73056,4.73347,4.73019,4.73268,383000000.0
2008-07-09 23:30:00,4.73215,4.7342,4.72977,4.73352,385000000.0
2008-07-10 00:00:00,4.7324,4.73508,4.73154,4.73451,400000000.0
2008-07-10 00:30:00,4.73493,4.73529,4.73275,4.73445,398000000.0
2008-07-10 01:00:00,4.735,4.73696,4.73391,4.73505,404000000.0
2008-07-10 01:30:00,4.73588,4.73652,4.73406,4.73562,419000000.0
2008-07-10 02:00:00,4.73615,4.7369,4.73372,4.73514,407000000.0
2008-07-10 02:30:00,4.73527,4.73724,4.73366,4.7355,380000000.0
2008-07-10 03:00:00,4.73611,4.73982,4.73493,4.73902,394000000.0
2008-07-10 03:30:00,4.73938,4.73938,4.73314,4.7373,386000000.0
2008-07-10 04:00:00,4.73793,4.73828,4.73446,4.73551,433000000.0
2008-07-10 04:30:00,4.73521,4.73709,4.73506,4.73563,389000000.0
2008-07-10 05:00:00,4.73653,4.73691,4.73383,4.73661,381000000.0
2008-07-10 05:30:00,4.73567,4.73802,4.73544,4.73623,411000000.0
2008-07-10 06:00:00,4.73624,4.73839,4.73547,4.73708,408000000.0
2008-07-10 06:30:00,4.73769,4.73854,4.73522,4.73573,378000000.0
2008-07-10 07:00:00,4.73677,4.7399,4.73558,4.73895,412000000.0
2008-07-10 07:30:00,4.73868,4.73962,4.73455,4.73811,390000000.0
2008-07-10 08:00:00,4.7372,4.73908,4.72843,4.72934,408000000.0
2008-07-10 08:30:00,4.73096,4.73831,4.72622,4.73562,409000000.0
2008-07-10 09:00:00,4.73641,4.74107,4.7335,4.73944,408000000.0
2008-07-10 09:30:00,4.73971,4.74262,4.73648,4.73799,394000000.0
2008-07-10 10:00:00,4.73784,4.7409,4.73425,4.7409,415000000.0
2008-07-10 10:30:00,4.73954,4.74559,4.7388,4.74341,380000000.0
2008-07-10 11:00:00,4.74415,4.7452,4.74016,4.74479,394000000.0
2008-07-10 11:30:00,4.74496,4.7484,4.74199,4.74341,377000000.0
2008-07-10 12:00:00,4.74346,4.74481,4.74105,4.74221,412000000.0
2008-07-10 12:30:00,4.7426,4.74398,4.73952,4.74215,403000000.0
2008-07-10 13:00:00,4.74142,4.74479,4.74065,4.74146,387000000.0
2008-07-10 13:30:00,4.74206,4.74802,4.7415,4.74666,381000000.0
2008-07-10 14:00:00,4.74646,4.74739,4.74073,4.74279,356000000.0
2008-07-10 14:30:00,4.74249,4.74596,4.73853,4.74019,440000000.0
2008-07-10 15:00:00,4.73854,4.74196,4.73563,4.73886,388000000.0
2008-07-10 15:30:00,4.73837,4.73997,4.73491,4.7375,370000000.0
2008-07-10 16:00:00,4.7373,4.73941,4.71851,4.72234,380000000.0
2008-07-10 16:30:00,4.72238,4.72312,4.71434,4.71712,402000000.0
2008-07-10 17:00:00,4.71751,4.72085,4.71476,4.71973,367000000.0
2008-07-10 17:30:00,4.71825,4.72585,4.71812,4.72433,389000000.0
2008-07-10 18:00:00,4.72341,4.72765,4.72301,4.72439,446000000.0
2008-07-10 18:30:00,4.72428,4.72578,4.72131,4.72175,409000000.0
2008-07-10 19:00:00,4.72283,4.72601,4.72174,4.72392,403000000.0
2008-07-10 19:30:00,4.72447,4.72594,4.72277,4.72466,375000000.0
2008-07-10 20:00:00,4.72465,4.72528,4.71751,4.71901,367000000.0
2008-07-10 20:30:00,4.72111,4.72359,4.72,4.72095,433000000.0
2008-07-10 21:00:00,4.72127,4.72469,4.71903,4.71998,390000000.0
2008-07-10 21:30:00,4.72112,4.72211,4.71796,4.721,439000000.0
2008-07-10 22:00:00,4.72088,4.72231,4.71895,4.72084,424000000.0
2008-07-10 22:30:00,4.71913,4.72086,4.71683,4.71899,405000000.0
2008-07-10 23:00:00,4.71854,4.72183,4.71737,4.71922,383000000.0
2008-07-10 23:30:00,4.71954,4.72032,4.71831,4.71997,385000000.0
2008-07-11 00:00:00,4.71966,4.72104,4.71818,4.7189,400000000.0
2008-07-11 00:30:00,4.71906,4.72076,4.71833,4.71895,398000000.0
2008-07-11 01:00:00,4.719,4.72114,4.71867,4.71939,404000000.0
2008-07-11 01:30:00,4.71848,4.7206,4.71835,4.71859,419000000.0
2008-07-11 02:00:00,4.71886,4.71973,4.71656,4.7175,407000000.0
2008-07-11 02:30:00,4.71751,4.71933,4.71638,4.71789,380000000.0
2008-07-11 03:00:00,4.71769,4.71961,4.71473,4.7176,394000000.0
2008-07-11 03:30:00,4.71799,4.7209,4.7168,4.7209,386000000.0
2008-07-11 04:00:00,4.72105,4.72357,4.71925,4.72242,433000000.0
2008-07-11 04:30:00,4.72135,4.72195,4.71839,4.71992,389000000.0
2008-07-11 05:00:00,4.71909,4.72086,4.71693,4.71898,381000000.0
2008-07-11 05:30:00,4.71894,4.7191,4.71554,4.71673,411000000.0
2008-07-11 06:00:00,4.71663,4.72572,4.71627,4.72208,408000000.0
2008-07-11 06:30:00,4.72386,4.72557,4.72167,4.72478,378000000.0
2008-07-11 07:00:00,4.72422,4.72541,4.71833,4.71905,412000000.0
2008-07-11 07:30:00,4.71936,4.72301,4.71818,4.72094,390000000.0
2008-07-11 08:00:00,4.72057,4.72569,4.7199,4.72272,408000000.0
2008-07-11 08:30:00,4.72417,4.72654,4.72077,4.72141,409000000.0
2008-07-11 09:00:00,4.72234,4.72329,4.71783,4.72035,408000000.0
2008-07-11 09:30:00,4.72077,4.72335,4.71995,4.72304,394000000.0
2008-07-11 10:00:00,4.72299,4.72499,4.72163,4.72316,415000000.0
2008-07-11 10:30:00,4.72315,4.72361,4.7181,4.72158,380000000.0
2008-07-11 11:00:00,4.72017,4.72271,4.71639,4.71752,394000000.0
2008-07-11 11:30:00,4.71703,4.72007,4.71323,4.71477,377000000.0
2008-07-11 12:00:00,4.71457,4.71634,4.70794,4.71305,412000000.0
2008-07-11 12:30:00,4.71358,4.71531,4.71075,4.71316,403000000.0
2008-07-11 13:00:00,4.7149,4.71804,4.71248,4.71697,387000000.0
2008-07-11 13:30:00,4.71795,4.71795,4.70698,4.70854,381000000.0
2008-07-11 14:00:00,4.71028,4.71057,4.69515,4.69729,356000000.0
2008-07-11 14:30:00,4.69895,4.70259,4.69555,4.69892,440000000.0
2008-07-11 15:00:00,4.69781,4.69781,4.68153,4.68153,388000000.0
2008-07-11 15:30:00,4.68095,4.6873,4.67368,4.68514,370000000.0
2008-07-11 16:00:00,4.68589,4.68968,4.6725,4.6748,380000000.0
2008-07-11 16:30:00,4.67601,4.6857,4.67459,4.68353,402000000.0
2008-07-11 17:00:00,4.68442,4.68576,4.68018,4.6848,367000000.0
2008-07-11 17:30:00,4.68498,4.68869,4.68198,4.68708,389000000.0
2008-07-11 18:00:00,4.6858,4.69004,4.68315,4.68642,446000000.0
2008-07-11 18:30:00,4.6868,4.68914,4.68356,4.6881,409000000.0
2008-07-11 19:00:00,4.68796,4.69015,4.68552,4.68847,403000000.0
2008-07-11 19:30:00,4.68897,4.69228,4.68691,4.68804,375000000.0
2008-07-11 20:00:00,4.68823,4.69157,4.68649,4.68903,367000000.0
2008-07-11 20:30:00,4.68865,4.69223,4.68586,4.68941,433000000.0
2008-07-11 21:00:00,4.68928,4.69055,4.67576,4.67612,390000000.0
2008-07-11 21:30:00,4.67748,4.67972,4.67357,4.67829,439000000.0
2008-07-11 22:00:00,4.67891,4.68005,4.67496,4.67646,424000000.0
2008-07-11 22:30:00,4.67658,4.67695,4.67417,4.67417,405000000.0
2008-07-14 02:00:00,4.68536,4.69111,4.68438,4.69002,407000000.0
2008-07-14 02:30:00,4.68932,4.68979,4.68501,4.68705,380000000.0
2008-07-14 03:00:00,4.68815,4.69105,4.68635,4.69009,394000000.0
2008-07-14 03:30:00,4.68988,4.69029,4.68567,4.68775,386000000.0
2008-07-14 04:00:00,4.6878,4.6883,4.68415,4.68421,433000000.0
2008-07-14 04:30:00,4.68323,4.68572,4.68041,4.68181,389000000.0
2008-07-14 05:00:00,4.68241,4.68543,4.68064,4.68302,381000000.0
2008-07-14 05:30:00,4.68343,4.68555,4.68175,4.6846,411000000.0
2008-07-14 06:00:00,4.6843,4.68518,4.68154,4.68296,408000000.0
2008-07-14 06:30:00,4.68401,4.68675,4.68225,4.68626,378000000.0
2008-07-14 07:00:00,4.6856,4.69142,4.68442,4.69142,412000000.0
2008-07-14 07:30:00,4.69162,4.69626,4.68858,4.69038,390000000.0
2008-07-14 08:00:00,4.69072,4.69413,4.68608,4.68759,408000000.0
2008-07-14 08:30:00,4.68801,4.69554,4.68147,4.69554,409000000.0
2008-07-14 09:00:00,4.69499,4.69715,4.69002,4.6927,408000000.0
2008-07-14 09:30:00,4.69152,4.69363,4.68833,4.69176,394000000.0
2008-07-14 10:00:00,4.69249,4.70348,4.69084,4.69804,415000000.0
2008-07-14 10:30:00,4.69893,4.69961,4.69342,4.69593,380000000.0
2008-07-14 11:00:00,4.69545,4.69941,4.69245,4.69653,394000000.0
2008-07-14 11:30:00,4.69787,4.6998,4.69496,4.69823,377000000.0
2008-07-14 12:00:00,4.69855,4.70134,4.69564,4.69628,412000000.0
2008-07-14 12:30:00,4.69658,4.69942,4.69514,4.69906,403000000.0
2008-07-14 13:00:00,4.69955,4.70124,4.69661,4.69898,387000000.0
2008-07-14 13:30:00,4.70119,4.70155,4.69527,4.69895,381000000.0
2008-07-14 14:00:00,4.69981,4.70248,4.69764,4.69953,356000000.0
2008-07-14 14:30:00,4.69961,4.7001,4.69114,4.69325,440000000.0
2008-07-14 15:00:00,4.69293,4.69944,4.69169,4.69725,388000000.0
2008-07-14 15:30:00,4.69636,4.69883,4.68866,4.69084,370000000.0
2008-07-14 16:00:00,4.69083,4.69083,4.6829,4.68492,380000000.0
2008-07-14 16:30:00,4.68496,4.68808,4.68108,4.68771,402000000.0
2008-07-14 17:00:00,4.68601,4.68805,4.68262,4.6865,367000000.0
2008-07-14 17:30:00,4.68675,4.68734,4.68028,4.68143,389000000.0
2008-07-14 18:00:00,4.68037,4.68357,4.67876,4.68109,446000000.0
2008-07-14 18:30:00,4.68159,4.68159,4.67726,4.67893,409000000.0
2008-07-14 19:00:00,4.67682,4.68126,4.67555,4.68126,403000000.0
2008-07-14 19:30:00,4.6809,4.68515,4.67851,4.68274,375000000.0
2008-07-14 20:00:00,4.68323,4.68727,4.68125,4.68366,367000000.0
2008-07-14 20:30:00,4.68344,4.68459,4.68104,4.68182,433000000.0
2008-07-14 21:00:00,4.6809,4.68171,4.67794,4.68047,390000000.0
2008-07-14 21:30:00,4.6807,4.6862,4.68015,4.68286,439000000.0
2008-07-14 22:00:00,4.68269,4.68622,4.68188,4.68521,424000000.0
2008-07-14 22:30:00,4.6854,4.68583,4.68182,4.68436,405000000.0
2008-07-14 23:00:00,4.6844,4.68604,4.68247,4.68388,383000000.0
2008-07-14 23:30:00,4.68403,4.68715,4.68306,4.68506,385000000.0
2008-07-15 00:00:00,4.68433,4.68814,4.68424,4.68599,400000000.0
2008-07-15 00:30:00,4.68658,4.69124,4.6851,4.68967,398000000.0
2008-07-15 01:00:00,4.68933,4.69014,4.68585,4.68741,404000000.0
2008-07-15 01:30:00,4.68647,4.6892,4.68637,4.68856,419000000.0
2008-07-15 02:00:00,4.68946,4.68968,4.68613,4.6879,407000000.0
2008-07-15 02:30:00,4.68717,4.68806,4.68248,4.68325,380000000.0
2008-07-15 03:00:00,4.68375,4.68422,4.68039,4.68276,394000000.0
2008-07-15 03:30:00,4.68379,4.68417,4.67817,4.6791,386000000.0
2008-07-15 04:00:00,4.67891,4.68173,4.67787,4.67812,433000000.0
2008-07-15 04:30:00,4.67933,4.68028,4.67568,4.67568,389000000.0
2008-07-15 05:00:00,4.67678,4.67744,4.67249,4.6762,381000000.0
2008-07-15 05:30:00,4.67595,4.67732,4.67247,4.67289,411000000.0
2008-07-15 06:00:00,4.67443,4.67584,4.67273,4.67456,408000000.0
2008-07-15 06:30:00,4.67416,4.67677,4.67258,4.67639,378000000.0
2008-07-15 07:00:00,4.68264,4.68264,4.6727,4.67399,412000000.0
2008-07-15 07:30:00,4.67457,4.67803,4.67306,4.67567,390000000.0
2008-07-15 08:00:00,4.67605,4.67903,4.6743,4.67641,408000000.0
2008-07-15 08:30:00,4.67645,4.67648,4.66688,4.67174,409000000.0
2008-07-15 09:00:00,4.67208,4.67474,4.66509,4.66625,408000000.0
2008-07-15 09:30:00,4.66644,4.66964,4.66223,4.66431,394000000.0
2008-07-15 10:00:00,4.66345,4.66427,4.65365,4.6575,415000000.0
2008-07-15 10:30:00,4.65883,4.66497,4.65708,4.66291,380000000.0
2008-07-15 11:00:00,4.66513,4.66893,4.646,4.65284,394000000.0
2008-07-15 11:30:00,4.65289,4.66353,4.6526,4.65927,377000000.0
2008-07-15 12:00:00,4.6609,4.66308,4.65452,4.65852,412000000.0
2008-07-15 12:30:00,4.65813,4.66052,4.64871,4.6509,403000000.0
2008-07-15 13:00:00,4.65111,4.65886,4.65095,4.6571,387000000.0
2008-07-15 13:30:00,4.65777,4.65777,4.65089,4.65694,381000000.0
2008-07-15 14:00:00,4.65596,4.66252,4.65518,4.66252,356000000.0
2008-07-15 14:30:00,4.66123,4.66578,4.65747,4.65853,440000000.0
2008-07-15 15:00:00,4.65999,4.6711,4.6584,4.66804,388000000.0
2008-07-15 15:30:00,4.6676,4.66801,4.66149,4.66435,370000000.0
2008-07-15 16:00:00,4.66316,4.66679,4.65241,4.66356,380000000.0
2008-07-15 16:30:00,4.66308,4.66741,4.6585,4.66433,402000000.0
2008-07-15 17:00:00,4.66366,4.68476,4.663,4.68003,367000000.0
2008-07-15 17:30:00,4.68019,4.68019,4.67014,4.677,389000000.0
2008-07-15 18:00:00,4.67714,4.68113,4.67615,4.67929,446000000.0
2008-07-15 18:30:00,4.67979,4.68419,4.67746,4.67993,409000000.0
2008-07-15 19:00:00,4.6805,4.68149,4.67526,4.67744,403000000.0
2008-07-15 19:30:00,4.67725,4.68245,4.67543,4.68097,375000000.0
2008-07-15 20:00:00,4.68179,4.68402,4.68042,4.68321,367000000.0
2008-07-15 20:30:00,4.68381,4.69508,4.68282,4.69275,433000000.0
2008-07-15 21:00:00,4.69123,4.6935,4.68819,4.68983,390000000.0
2008-07-15 21:30:00,4.69052,4.69131,4.68439,4.68475,439000000.0
2008-07-15 22:00:00,4.68447,4.68614,4.68267,4.68426,424000000.0
2008-07-15 22:30:00,4.6847,4.68493,4.68035,4.6806,405000000.0
2008-07-15 23:00:00,4.68089,4.68246,4.67752,4.67914,383000000.0
2008-07-15 23:30:00,4.67967,4.68203,4.67859,4.68037,385000000.0
2008-07-16 00:00:00,4.68126,4.68632,4.67941,4.68469,400000000.0
2008-07-16 00:30:00,4.68411,4.68665,4.68286,4.68548,398000000.0
2008-07-16 01:00:00,4.68513,4.68568,4.68137,4.68283,404000000.0
2008-07-16 01:30:00,4.68148,4.68462,4.67895,4.6791,419000000.0
2008-07-16 02:00:00,4.67865,4.68279,4.67851,4.68103,407000000.0
2008-07-16 02:30:00,4.68099,4.68343,4.67742,4.68273,380000000.0
2008-07-16 03:00:00,4.68172,4.68326,4.68068,4.68206,394000000.0
2008-07-16 03:30:00,4.68141,4.68268,4.67948,4.68049,386000000.0
2008-07-16 04:00:00,4.68054,4.68838,4.67937,4.68718,433000000.0
2008-07-16 04:30:00,4.68649,4.6874,4.68018,4.68203,389000000.0
2008-07-16 05:00:00,4.68226,4.68414,4.68008,4.68099,381000000.0
2008-07-16 05:30:00,4.68102,4.68325,4.6794,4.68257,411000000.0
2008-07-16 06:00:00,4.68287,4.68505,4.6815,4.68441,408000000.0
2008-07-16 06:30:00,4.68453,4.68643,4.68261,4.68524,378000000.0
2008-07-16 07:00:00,4.68565,4.69024,4.68325,4.68704,412000000.0
2008-07-16 07:30:00,4.68852,4.68852,4.68136,4.68211,390000000.0
2008-07-16 08:00:00,4.68283,4.6849,4.67811,4.68115,408000000.0
2008-07-16 08:30:00,4.68066,4.68633,4.67984,4.68244,409000000.0
2008-07-16 09:00:00,4.68107,4.68426,4.6743,4.67596,408000000.0
2008-07-16 09:30:00,4.67599,4.67688,4.67086,4.67576,394000000.0
2008-07-16 10:00:00,4.67736,4.67981,4.67492,4.67552,415000000.0
2008-07-16 10:30:00,4.67539,4.67911,4.67292,4.67579,380000000.0
2008-07-16 11:00:00,4.67599,4.67749,4.67335,4.67727,394000000.0
2008-07-16 11:30:00,4.67735,4.67851,4.67323,4.67378,377000000.0
2008-07-16 12:00:00,4.67521,4.67834,4.67019,4.67561,412000000.0
2008-07-16 12:30:00,4.67557,4.67741,4.67253,4.67383,403000000.0
2008-07-16 13:00:00,4.67394,4.68403,4.67295,4.68233,387000000.0
2008-07-16 13:30:00,4.68203,4.68329,4.67796,4.6807,381000000.0
2008-07-16 14:00:00,4.68105,4.69252,4.68079,4.68649,356000000.0
2008-07-16 14:30:00,4.6872,4.69277,4.68175,4.68602,440000000.0
2008-07-16 15:00:00,4.68589,4.69414,4.68156,4.69321,388000000.0
2008-07-16 15:30:00,4.69401,4.69431,4.68495,4.69172,370000000.0
2008-07-16 16:00:00,4.69075,4.6918,4.68508,4.68781,380000000.0
2008-07-16 16:30:00,4.68889,4.70935,4.68673,4.70832,402000000.0
2008-07-16 17:00:00,4.70811,4.70849,4.70094,4.70193,367000000.0
2008-07-16 17:30:00,4.70128,4.70238,4.69803,4.70033,389000000.0
2008-07-16 18:00:00,4.69985,4.70302,4.6991,4.70179,446000000.0
2008-07-16 18:30:00,4.70236,4.70454,4.70092,4.70415,409000000.0
2008-07-16 19:00:00,4.70325,4.7059,4.70216,4.705,403000000.0
2008-07-16 19:30:00,4.70462,4.70514,4.70021,4.7023,375000000.0
2008-07-16 20:00:00,4.70252,4.71118,4.70106,4.70847,367000000.0
2008-07-16 20:30:00,4.70947,4.71437,4.70782,4.7117,433000000.0
2008-07-16 21:00:00,4.71047,4.71246,4.70734,4.71223,390000000.0
2008-07-16 21:30:00,4.71203,4.71266,4.70736,4.7092,439000000.0
2008-07-16 22:00:00,4.70946,4.71024,4.70687,4.70757,424000000.0
2008-07-16 22:30:00,4.70736,4.70875,4.70539,4.70665,405000000.0
2008-07-16 23:00:00,4.70504,4.70879,4.70504,4.70763,383000000.0
2008-07-16 23:30:00,4.70816,4.70936,4.70689,4.70869,385000000.0
2008-07-17 00:00:00,4.70817,4.71109,4.70737,4.70792,400000000.0
2008-07-17 00:30:00,4.7104,4.7104,4.7059,4.70652,398000000.0
2008-07-17 01:00:00,4.70778,4.71123,4.70705,4.7095,404000000.0
2008-07-17 01:30:00,4.70904,4.7102,4.7054,4.70719,419000000.0
2008-07-17 02:00:00,4.7066,4.70713,4.70257,4.70566,407000000.0
2008-07-17 02:30:00,4.70462,4.706,4.70278,4.70408,380000000.0
2008-07-17 03:00:00,4.70371,4.70433,4.69875,4.69986,394000000.0
2008-07-17 03:30:00,4.70011,4.70236,4.69803,4.69803,386000000.0
2008-07-17 04:00:00,4.69941,4.70217,4.69753,4.70116,433000000.0
2008-07-17 04:30:00,4.70111,4.70196,4.69558,4.69702,389000000.0
2008-07-17 05:00:00,4.69746,4.70093,4.6959,4.69687,381000000.0
2008-07-17 05:30:00,4.69755,4.69981,4.69561,4.69837,411000000.0
2008-07-17 06:00:00,4.69894,4.70064,4.69719,4.69877,408000000.0
2008-07-17 06:30:00,4.69894,4.70114,4.69637,4.69791,378000000.0
2008-07-17 07:00:00,4.69676,4.69946,4.69345,4.69378,412000000.0
2008-07-17 07:30:00,4.69524,4.69734,4.69217,4.69555,390000000.0
2008-07-17 08:00:00,4.69554,4.70439,4.69446,4.70439,408000000.0
2008-07-17 08:30:00,4.70374,4.70417,4.69579,4.69981,409000000.0
2008-07-17 09:00:00,4.7005,4.70258,4.69454,4.69477,408000000.0
2008-07-17 09:30:00,4.69481,4.69969,4.69169,4.69776,394000000.0
2008-07-17 10:00:00,4.69816,4.69907,4.69526,4.69726,415000000.0
2008-07-17 10:30:00,4.69716,4.70054,4.69413,4.69472,380000000.0
2008-07-17 11:00:00,4.69457,4.69844,4.69118,4.69329,394000000.0
2008-07-17 11:30:00,4.69279,4.69279,4.68653,4.69199,377000000.0
2008-07-17 12:00:00,4.69157,4.69694,4.69009,4.69694,412000000.0
2008-07-17 12:30:00,4.69705,4.70289,4.69521,4.69989,403000000.0
2008-07-17 13:00:00,4.70036,4.70536,4.69795,4.7022,387000000.0
2008-07-17 13:30:00,4.70194,4.70456,4.69812,4.69856,381000000.0
2008-07-17 14:00:00,4.69944,4.70172,4.69311,4.69483,356000000.0
2008-07-17 14:30:00,4.69878,4.70966,4.69643,4.70636,440000000.0
2008-07-17 15:00:00,4.70602,4.70602,4.70037,4.70157,388000000.0
2008-07-17 15:30:00,4.7025,4.70323,4.69529,4.69586,370000000.0
2008-07-17 16:00:00,4.69616,4.69656,4.6894,4.69142,380000000.0
2008-07-17 16:30:00,4.69242,4.69525,4.68702,4.69088,402000000.0
2008-07-17 17:00:00,4.69152,4.69584,4.68873,4.69298,367000000.0
2008-07-17 17:30:00,4.69416,4.69816,4.69164,4.69672,389000000.0
2008-07-17 18:00:00,4.69741,4.69766,4.692,4.69277,446000000.0
2008-07-17 18:30:00,4.69398,4.69686,4.69116,4.69649,409000000.0
2008-07-17 19:00:00,4.69559,4.70329,4.69476,4.6998,403000000.0
2008-07-17 19:30:00,4.70011,4.70893,4.69961,4.70665,375000000.0
2008-07-17 20:00:00,4.70631,4.72048,4.70467,4.71905,367000000.0
2008-07-17 20:30:00,4.71844,4.71844,4.70891,4.70891,433000000.0
2008-07-17 21:00:00,4.70936,4.71292,4.70373,4.70618,390000000.0
2008-07-17 21:30:00,4.70563,4.7075,4.70395,4.70512,439000000.0
2008-07-17 22:00:00,4.70585,4.706,4.69594,4.69962,424000000.0
2008-07-17 22:30:00,4.69962,4.70084,4.69461,4.69626,405000000.0
2008-07-17 23:00:00,4.696,4.69947,4.6947,4.69604,383000000.0
2008-07-17 23:30:00,4.69565,4.70097,4.6947,4.69835,385000000.0
2008-07-18 00:00:00,4.69794,4.70094,4.69711,4.69889,400000000.0
2008-07-18 00:30:00,4.69874,4.70126,4.69845,4.70019,398000000.0
2008-07-18 01:00:00,4.70007,4.70106,4.6986,4.69975,404000000.0
2008-07-18 01:30:00,4.69903,4.70105,4.6985,4.69881,419000000.0
2008-07-18 02:00:00,4.70028,4.70829,4.69865,4.70814,407000000.0
2008-07-18 02:30:00,4.70682,4.70877,4.70361,4.70757,380000000.0
2008-07-18 03:00:00,4.7076,4.70809,4.7034,4.7034,394000000.0
2008-07-18 03:30:00,4.70379,4.70624,4.70296,4.70392,386000000.0
2008-07-18 04:00:00,4.70386,4.70726,4.70386,4.70573,433000000.0
2008-07-18 04:30:00,4.706,4.70743,4.70482,4.70666,389000000.0
2008-07-18 05:00:00,4.70668,4.70721,4.7022,4.70339,381000000.0
2008-07-18 05:30:00,4.70355,4.70404,4.69957,4.70029,411000000.0
2008-07-18 06:00:00,4.70108,4.70433,4.69898,4.69996,408000000.0
2008-07-18 06:30:00,4.70053,4.70053,4.69456,4.69782,378000000.0
2008-07-18 07:00:00,4.6991,4.70255,4.69628,4.69803,412000000.0
2008-07-18 07:30:00,4.69826,4.69933,4.69255,4.69293,390000000.0
2008-07-18 08:00:00,4.69231,4.69695,4.69055,4.69327,408000000.0
2008-07-18 08:30:00,4.69496,4.69704,4.68904,4.69465,409000000.0
2008-07-18 09:00:00,4.69537,4.70103,4.69333,4.70103,408000000.0
2008-07-18 09:30:00,4.69982,4.70393,4.69918,4.70179,394000000.0
2008-07-18 10:00:00,4.70173,4.70527,4.69671,4.69951,415000000.0
2008-07-18 10:30:00,4.69879,4.69986,4.69489,4.69716,380000000.0
2008-07-18 11:00:00,4.69753,4.69803,4.69194,4.69306,394000000.0
2008-07-18 11:30:00,4.69243,4.69524,4.69161,4.69462,377000000.0
2008-07-18 12:00:00,4.69385,4.69603,4.69094,4.69094,412000000.0
2008-07-18 12:30:00,4.69418,4.70153,4.6929,4.70128,403000000.0
2008-07-18 13:00:00,4.7012,4.70585,4.69919,4.70542,387000000.0
2008-07-18 13:30:00,4.7065,4.70839,4.70388,4.70564,381000000.0
2008-07-18 14:00:00,4.70669,4.7135,4.70537,4.71083,356000000.0
2008-07-18 14:30:00,4.71098,4.7119,4.70154,4.70571,440000000.0
2008-07-18 15:00:00,4.70645,4.71113,4.70427,4.70654,388000000.0
2008-07-18 15:30:00,4.70803,4.70803,4.69917,4.70158,370000000.0
2008-07-18 16:00:00,4.70069,4.70466,4.69938,4.7004,380000000.0
2008-07-18 16:30:00,4.70029,4.70237,4.69615,4.69909,402000000.0
2008-07-18 17:00:00,4.70011,4.70571,4.69828,4.70427,367000000.0
2008-07-18 17:30:00,4.70318,4.70528,4.69694,4.69917,389000000.0
2008-07-18 18:00:00,4.699,4.70216,4.699,4.70103,446000000.0
2008-07-18 18:30:00,4.70066,4.70273,4.6981,4.70022,409000000.0
2008-07-18 19:00:00,4.70058,4.70425,4.70033,4.70331,403000000.0
2008-07-18 19:30:00,4.70353,4.70492,4.70069,4.70116,375000000.0
2008-07-18 20:00:00,4.70155,4.70455,4.70013,4.70287,367000000.0
2008-07-18 20:30:00,4.70195,4.7048,4.70099,4.70224,433000000.0
2008-07-18 21:00:00,4.70256,4.70492,4.70145,4.704,390000000.0
2008-07-18 21:30:00,4.70245,4.7053,4.70184,4.70384,439000000.0
2008-07-18 22:00:00,4.70413,4.70462,4.70027,4.70076,424000000.0
2008-07-18 22:30:00,4.70108,4.70317,4.69997,4.70086,405000000.0
2008-07-21 02:00:00,4.70149,4.70386,4.70061,4.70142,419000000.0
2008-07-21 02:30:00,4.70135,4.7023,4.69751,4.69794,404000000.0
2008-07-21 03:00:00,4.69731,4.69926,4.69357,4.69661,398000000.0
2008-07-21 03:30:00,4.6968,4.69825,4.69381,4.69435,400000000.0
2008-07-21 04:00:00,4.69444,4.69685,4.69256,4.69391,385000000.0
2008-07-21 04:30:00,4.69357,4.69643,4.69319,4.69491,383000000.0
2008-07-21 05:00:00,4.6955,4.69761,4.69257,4.69321,405000000.0
2008-07-21 05:30:00,4.69277,4.69565,4.69266,4.69469,424000000.0
2008-07-21 06:00:00,4.69421,4.69535,4.69296,4.69395,439000000.0
2008-07-21 06:30:00,4.69468,4.69564,4.69227,4.69349,390000000.0
2008-07-21 07:00:00,4.69348,4.69826,4.69244,4.69656,433000000.0
2008-07-21 07:30:00,4.69668,4.70133,4.69437,4.69691,367000000.0
2008-07-21 08:00:00,4.69656,4.69924,4.6934,4.69864,375000000.0
2008-07-21 08:30:00,4.69747,4.70076,4.69666,4.69909,403000000.0
2008-07-21 09:00:00,4.69861,4.69975,4.69364,4.69728,409000000.0
2008-07-21 09:30:00,4.69683,4.69761,4.69276,4.69298,446000000.0
2008-07-21 10:00:00,4.69345,4.69498,4.68475,4.68684,389000000.0
2008-07-21 10:30:00,4.68657,4.68898,4.6834,4.68898,367000000.0
2008-07-21 11:00:00,4.68782,4.69244,4.68671,4.6874,402000000.0
2008-07-21 11:30:00,4.68783,4.69328,4.68711,4.69222,380000000.0
2008-07-21 12:00:00,4.69225,4.69283,4.68854,4.69172,370000000.0
2008-07-21 12:30:00,4.69218,4.69218,4.68881,4.68937,388000000.0
2008-07-21 13:00:00,4.69132,4.70051,4.69014,4.69737,440000000.0
2008-07-21 13:30:00,4.69771,4.70157,4.69472,4.69773,356000000.0
2008-07-21 14:00:00,4.69801,4.70295,4.69566,4.6993,381000000.0
2008-07-21 14:30:00,4.70079,4.70358,4.69771,4.7022,387000000.0
2008-07-21 15:00:00,4.70276,4.70353,4.70039,4.70234,403000000.0
2008-07-21 15:30:00,4.7015,4.70657,4.7015,4.70251,412000000.0
2008-07-21 16:00:00,4.70388,4.70414,4.69866,4.69961,377000000.0
2008-07-21 16:30:00,4.69904,4.70077,4.69479,4.69839,394000000.0
2008-07-21 17:00:00,4.69821,4.70016,4.69397,4.69898,380000000.0
2008-07-21 17:30:00,4.69899,4.69962,4.69102,4.69298,415000000.0
2008-07-21 18:00:00,4.69333,4.69786,4.69194,4.69609,394000000.0
2008-07-21 18:30:00,4.69659,4.69736,4.69227,4.69353,408000000.0
2008-07-21 19:00:00,4.6938,4.69499,4.69036,4.69321,409000000.0
2008-07-21 19:30:00,4.69311,4.69636,4.69176,4.69406,408000000.0
2008-07-21 20:00:00,4.69386,4.69528,4.69164,4.69276,390000000.0
2008-07-21 20:30:00,4.69331,4.6934,4.6865,4.68821,412000000.0
2008-07-21 21:00:00,4.68925,4.68988,4.68319,4.68661,378000000.0
2008-07-21 21:30:00,4.687,4.68816,4.68523,4.68651,408000000.0
2008-07-21 22:00:00,4.68568,4.68801,4.68103,4.6829,411000000.0
2008-07-21 22:30:00,4.68235,4.68306,4.677,4.67965,381000000.0
2008-07-21 23:00:00,4.68013,4.68134,4.67627,4.67809,389000000.0
2008-07-21 23:30:00,4.67866,4.67961,4.67612,4.67878,433000000.0
2008-07-22 00:00:00,4.67903,4.68044,4.67732,4.68,386000000.0
2008-07-22 00:30:00,4.68002,4.68338,4.67881,4.68258,394000000.0
2008-07-22 01:00:00,4.68303,4.68427,4.68025,4.68234,380000000.0
2008-07-22 01:30:00,4.68156,4.68347,4.68012,4.68334,407000000.0
2008-07-22 02:00:00,4.68245,4.68332,4.6772,4.67912,419000000.0
2008-07-22 02:30:00,4.67823,4.68037,4.677,4.67718,404000000.0
2008-07-22 03:00:00,4.67699,4.67861,4.67571,4.67643,398000000.0
2008-07-22 03:30:00,4.67591,4.68001,4.67552,4.67905,400000000.0
2008-07-22 04:00:00,4.67909,4.6808,4.6777,4.68021,385000000.0
2008-07-22 04:30:00,4.67926,4.68021,4.6773,4.67885,383000000.0
2008-07-22 05:00:00,4.67834,4.67961,4.67505,4.67538,405000000.0
2008-07-22 05:30:00,4.67637,4.67996,4.67558,4.67883,424000000.0
2008-07-22 06:00:00,4.67865,4.68038,4.67705,4.67885,439000000.0
2008-07-22 06:30:00,4.679,4.68261,4.67714,4.68086,390000000.0
2008-07-22 07:00:00,4.6864,4.6864,4.67687,4.68171,433000000.0
2008-07-22 07:30:00,4.68182,4.68274,4.67771,4.6792,367000000.0
2008-07-22 08:00:00,4.67905,4.68129,4.67733,4.67821,375000000.0
2008-07-22 08:30:00,4.67926,4.6794,4.67315,4.67735,403000000.0
2008-07-22 09:00:00,4.67681,4.68179,4.67585,4.67978,409000000.0
2008-07-22 09:30:00,4.67977,4.68379,4.67781,4.6788,446000000.0
2008-07-22 10:00:00,4.67932,4.6798,4.67489,4.67842,389000000.0
2008-07-22 10:30:00,4.6785,4.68002,4.67703,4.67972,367000000.0
2008-07-22 11:00:00,4.68014,4.68423,4.67728,4.68075,402000000.0
2008-07-22 11:30:00,4.68061,4.68188,4.67799,4.6796,380000000.0
2008-07-22 12:00:00,4.67896,4.68104,4.67782,4.67977,370000000.0
2008-07-22 12:30:00,4.67925,4.68317,4.67904,4.68206,388000000.0
2008-07-22 13:00:00,4.68377,4.68386,4.67298,4.67687,440000000.0
2008-07-22 13:30:00,4.67527,4.67878,4.67441,4.67758,356000000.0
2008-07-22 14:00:00,4.67734,4.68789,4.67662,4.68704,381000000.0
2008-07-22 14:30:00,4.68802,4.69365,4.68653,4.69291,387000000.0
2008-07-22 15:00:00,4.69297,4.6964,4.68904,4.69107,403000000.0
2008-07-22 15:30:00,4.6904,4.69921,4.68861,4.69856,412000000.0
2008-07-22 16:00:00,4.69813,4.70488,4.69622,4.69954,377000000.0
2008-07-22 16:30:00,4.70014,4.70614,4.6998,4.70536,394000000.0
2008-07-22 17:00:00,4.70416,4.7176,4.70413,4.71448,380000000.0
2008-07-22 17:30:00,4.71498,4.72131,4.71141,4.71215,415000000.0
2008-07-22 18:00:00,4.71312,4.72619,4.71229,4.72577,394000000.0
2008-07-22 18:30:00,4.728,4.72965,4.72087,4.72156,408000000.0
2008-07-22 19:00:00,4.72249,4.72484,4.7197,4.72241,409000000.0
2008-07-22 19:30:00,4.72301,4.72627,4.72138,4.7248,408000000.0
2008-07-22 20:00:00,4.72546,4.72546,4.71801,4.72427,390000000.0
2008-07-22 20:30:00,4.72434,4.72487,4.72039,4.72167,412000000.0
2008-07-22 21:00:00,4.72112,4.7226,4.71988,4.72102,378000000.0
2008-07-22 21:30:00,4.72172,4.72724,4.72082,4.72293,408000000.0
2008-07-22 22:00:00,4.7234,4.72366,4.71998,4.72226,411000000.0
2008-07-22 22:30:00,4.72213,4.72343,4.71979,4.72155,381000000.0
2008-07-22 23:00:00,4.72073,4.72337,4.71954,4.72012,389000000.0
2008-07-22 23:30:00,4.72045,4.72185,4.71751,4.71972,433000000.0
2008-07-23 00:00:00,4.71965,4.72051,4.71714,4.718,386000000.0
2008-07-23 00:30:00,4.71865,4.71977,4.71725,4.7186,394000000.0
2008-07-23 01:00:00,4.71882,4.72111,4.71788,4.72051,380000000.0
2008-07-23 01:30:00,4.7207,4.72311,4.71854,4.7215,407000000.0
2008-07-23 02:00:00,4.72148,4.72546,4.71994,4.72024,419000000.0
2008-07-23 02:30:00,4.72096,4.72308,4.71936,4.72169,404000000.0
2008-07-23 03:00:00,4.72219,4.72234,4.71875,4.71967,398000000.0
2008-07-23 03:30:00,4.71941,4.72217,4.71729,4.71826,400000000.0
2008-07-23 04:00:00,4.71958,4.72297,4.71657,4.72233,385000000.0
2008-07-23 04:30:00,4.72147,4.72263,4.71955,4.72061,383000000.0
2008-07-23 05:00:00,4.72063,4.72104,4.71807,4.71961,405000000.0
2008-07-23 05:30:00,4.71977,4.7205,4.71592,4.71614,424000000.0
2008-07-23 06:00:00,4.71665,4.72176,4.71625,4.71899,439000000.0
2008-07-23 06:30:00,4.71865,4.72037,4.7166,4.71892,390000000.0
2008-07-23 07:00:00,4.71916,4.72265,4.71711,4.72048,433000000.0
2008-07-23 07:30:00,4.71932,4.72096,4.71714,4.71949,367000000.0
2008-07-23 08:00:00,4.71882,4.72797,4.71807,4.72628,375000000.0
2008-07-23 08:30:00,4.72534,4.72979,4.72228,4.72966,403000000.0
2008-07-23 09:00:00,4.7287,4.73283,4.72647,4.72684,409000000.0
2008-07-23 09:30:00,4.72756,4.72845,4.72221,4.72611,446000000.0
2008-07-23 10:00:00,4.72687,4.73038,4.72465,4.72843,389000000.0
2008-07-23 10:30:00,4.72748,4.73867,4.72729,4.73782,367000000.0
2008-07-23 11:00:00,4.73933,4.74069,4.73136,4.73438,402000000.0
2008-07-23 11:30:00,4.73552,4.74089,4.73292,4.74025,380000000.0
2008-07-23 12:00:00,4.74024,4.74024,4.73217,4.7339,370000000.0
2008-07-23 12:30:00,4.73482,4.739,4.73392,4.73657,388000000.0
2008-07-23 13:00:00,4.7365,4.73738,4.72838,4.72917,440000000.0
2008-07-23 13:30:00,4.73066,4.73256,4.72695,4.72921,356000000.0
2008-07-23 14:00:00,4.72866,4.73747,4.72657,4.73593,381000000.0
2008-07-23 14:30:00,4.73601,4.73614,4.72897,4.7296,387000000.0
2008-07-23 15:00:00,4.73108,4.73624,4.72963,4.734,403000000.0
2008-07-23 15:30:00,4.73574,4.73794,4.72885,4.73794,412000000.0
2008-07-23 16:00:00,4.73705,4.74676,4.73452,4.74602,377000000.0
2008-07-23 16:30:00,4.74581,4.75172,4.74259,4.74874,394000000.0
2008-07-23 17:00:00,4.74906,4.74943,4.74153,4.74841,380000000.0
2008-07-23 17:30:00,4.74795,4.748,4.74325,4.74424,415000000.0
2008-07-23 18:00:00,4.74487,4.7461,4.73973,4.74151,394000000.0
2008-07-23 18:30:00,4.7425,4.74628,4.73976,4.74468,408000000.0
2008-07-23 19:00:00,4.74532,4.74801,4.74389,4.74727,409000000.0
2008-07-23 19:30:00,4.74606,4.74975,4.74344,4.74767,408000000.0
2008-07-23 20:00:00,4.74794,4.75597,4.74704,4.75218,390000000.0
2008-07-23 20:30:00,4.75325,4.756,4.75078,4.75299,412000000.0
2008-07-23 21:00:00,4.75422,4.75472,4.7485,4.74914,378000000.0
2008-07-23 21:30:00,4.74852,4.75153,4.74842,4.74954,408000000.0
2008-07-23 22:00:00,4.74978,4.75075,4.74673,4.7485,411000000.0
2008-07-23 22:30:00,4.74856,4.74951,4.74585,4.74716,381000000.0
2008-07-23 23:00:00,4.74731,4.75114,4.7465,4.74938,389000000.0
2008-07-23 23:30:00,4.75017,4.7528,4.74944,4.74999,433000000.0
2008-07-24 00:00:00,4.75044,4.75208,4.74939,4.74988,386000000.0
2008-07-24 00:30:00,4.75063,4.75124,4.74808,4.74878,394000000.0
2008-07-24 01:00:00,4.74839,4.75224,4.74814,4.75152,380000000.0
2008-07-24 01:30:00,4.75061,4.75371,4.74961,4.75195,407000000.0
2008-07-24 02:00:00,4.75065,4.75414,4.74871,4.75089,419000000.0
2008-07-24 02:30:00,4.74968,4.7533,4.74859,4.75206,404000000.0
2008-07-24 03:00:00,4.75206,4.75326,4.75024,4.75196,398000000.0
2008-07-24 03:30:00,4.75169,4.75262,4.74734,4.74743,400000000.0
2008-07-24 04:00:00,4.74826,4.7497,4.74637,4.74848,385000000.0
2008-07-24 04:30:00,4.74951,4.75007,4.74706,4.748,383000000.0
2008-07-24 05:00:00,4.74892,4.74934,4.74637,4.74663,405000000.0
2008-07-24 05:30:00,4.74707,4.7487,4.7463,4.74771,424000000.0
2008-07-24 06:00:00,4.74785,4.74828,4.74348,4.74684,439000000.0
2008-07-24 06:30:00,4.74655,4.74854,4.74539,4.74773,390000000.0
2008-07-24 07:00:00,4.74674,4.74929,4.74418,4.74731,433000000.0
2008-07-24 07:30:00,4.74761,4.74821,4.73576,4.74791,367000000.0
2008-07-24 08:00:00,4.74779,4.75324,4.74612,4.75103,375000000.0
2008-07-24 08:30:00,4.74992,4.75303,4.74823,4.7497,403000000.0
2008-07-24 09:00:00,4.7505,4.75471,4.7499,4.75344,409000000.0
2008-07-24 09:30:00,4.75341,4.75788,4.74733,4.75788,446000000.0
2008-07-24 10:00:00,4.75566,4.76213,4.75095,4.75955,389000000.0
2008-07-24 10:30:00,4.76136,4.76445,4.75351,4.75471,367000000.0
2008-07-24 11:00:00,4.75602,4.75668,4.74971,4.75139,402000000.0
2008-07-24 11:30:00,4.75244,4.75466,4.74688,4.7499,380000000.0
2008-07-24 12:00:00,4.75117,4.75369,4.74939,4.75354,370000000.0
2008-07-24 12:30:00,4.75365,4.75561,4.75124,4.75314,388000000.0
2008-07-24 13:00:00,4.75381,4.75756,4.75245,4.75572,440000000.0
2008-07-24 13:30:00,4.75682,4.75958,4.75287,4.75403,356000000.0
2008-07-24 14:00:00,4.75444,4.75586,4.75185,4.75524,381000000.0
2008-07-24 14:30:00,4.75287,4.75838,4.74869,4.75761,387000000.0
2008-07-24 15:00:00,4.75647,4.76131,4.75122,4.75415,403000000.0
2008-07-24 15:30:00,4.75474,4.75539,4.75059,4.75318,412000000.0
2008-07-24 16:00:00,4.75232,4.75327,4.74161,4.74862,377000000.0
2008-07-24 16:30:00,4.74792,4.75838,4.74666,4.75598,394000000.0
2008-07-24 17:00:00,4.75523,4.75943,4.75134,4.75522,380000000.0
2008-07-24 17:30:00,4.75486,4.76169,4.75314,4.75972,415000000.0
2008-07-24 18:00:00,4.75956,4.76179,4.7578,4.75949,394000000.0
2008-07-24 18:30:00,4.75988,4.76375,4.75825,4.76238,408000000.0
2008-07-24 19:00:00,4.76171,4.76308,4.75684,4.76308,409000000.0
2008-07-24 19:30:00,4.76287,4.7682,4.76001,4.76184,408000000.0
2008-07-24 20:00:00,4.76234,4.76309,4.75659,4.76174,390000000.0
2008-07-24 20:30:00,4.7622,4.76359,4.75805,4.75844,412000000.0
2008-07-24 21:00:00,4.75931,4.76238,4.75671,4.75829,378000000.0
2008-07-24 21:30:00,4.75733,4.75862,4.74981,4.75046,408000000.0
2008-07-24 22:00:00,4.75034,4.75329,4.74979,4.75188,411000000.0
2008-07-24 22:30:00,4.75178,4.75333,4.75016,4.75239,381000000.0
2008-07-24 23:00:00,4.75423,4.75519,4.75139,4.75275,389000000.0
2008-07-24 23:30:00,4.7525,4.75453,4.75166,4.75242,433000000.0
2008-07-25 00:00:00,4.7534,4.75543,4.75089,4.75164,386000000.0
2008-07-25 00:30:00,4.75199,4.75268,4.74899,4.74988,394000000.0
2008-07-25 01:00:00,4.74878,4.75098,4.74809,4.75086,380000000.0
2008-07-25 01:30:00,4.74972,4.75258,4.7491,4.75086,407000000.0
2008-07-25 02:00:00,4.75117,4.7544,4.74916,4.7544,419000000.0
2008-07-25 02:30:00,4.75324,4.75492,4.75193,4.75398,404000000.0
2008-07-25 03:00:00,4.75407,4.757,4.75294,4.7555,398000000.0
2008-07-25 03:30:00,4.75548,4.75783,4.75332,4.7552,400000000.0
2008-07-25 04:00:00,4.75453,4.75562,4.75146,4.75324,385000000.0
2008-07-25 04:30:00,4.75272,4.75614,4.75217,4.7554,383000000.0
2008-07-25 05:00:00,4.75407,4.75574,4.75204,4.75287,405000000.0
2008-07-25 05:30:00,4.7528,4.75376,4.74788,4.74791,424000000.0
2008-07-25 06:00:00,4.74802,4.75014,4.74315,4.74572,439000000.0
2008-07-25 06:30:00,4.74672,4.74931,4.74346,4.74684,390000000.0
2008-07-25 07:00:00,4.74858,4.74945,4.74319,4.74753,433000000.0
2008-07-25 07:30:00,4.74757,4.75135,4.74143,4.74162,367000000.0
2008-07-25 08:00:00,4.74311,4.74315,4.73674,4.73849,375000000.0
2008-07-25 08:30:00,4.73884,4.74418,4.73785,4.74282,403000000.0
2008-07-25 09:00:00,4.74268,4.74503,4.73713,4.74262,409000000.0
2008-07-25 09:30:00,4.74206,4.74692,4.74093,4.74419,446000000.0
2008-07-25 10:00:00,4.74472,4.75091,4.74433,4.74782,389000000.0
2008-07-25 10:30:00,4.74744,4.74898,4.7422,4.74485,367000000.0
2008-07-25 11:00:00,4.74411,4.745,4.73668,4.73775,402000000.0
2008-07-25 11:30:00,4.74017,4.74205,4.737,4.7401,380000000.0
2008-07-25 12:00:00,4.7402,4.74055,4.73362,4.73512,370000000.0
2008-07-25 12:30:00,4.7335,4.73585,4.73046,4.7332,388000000.0
2008-07-25 13:00:00,4.73317,4.73657,4.73005,4.7329,440000000.0
2008-07-25 13:30:00,4.7325,4.7369,4.73012,4.73585,356000000.0
2008-07-25 14:00:00,4.73639,4.74019,4.73283,4.73798,381000000.0
2008-07-25 14:30:00,4.73952,4.74686,4.73945,4.7452,387000000.0
2008-07-25 15:00:00,4.74665,4.75086,4.74424,4.75086,403000000.0
2008-07-25 15:30:00,4.74909,4.75155,4.74521,4.74848,412000000.0
2008-07-25 16:00:00,4.74918,4.75691,4.74836,4.75335,377000000.0
2008-07-25 16:30:00,4.75169,4.75639,4.74989,4.75567,394000000.0
2008-07-25 17:00:00,4.75463,4.75546,4.74871,4.74985,380000000.0
2008-07-25 17:30:00,4.74875,4.75459,4.74875,4.75,415000000.0
2008-07-25 18:00:00,4.7505,4.75102,4.7416,4.7452,394000000.0
2008-07-25 18:30:00,4.74506,4.74683,4.74308,4.74562,408000000.0
2008-07-25 19:00:00,4.74606,4.74975,4.74084,4.74756,409000000.0
2008-07-25 19:30:00,4.74734,4.75158,4.74629,4.74957,408000000.0
2008-07-25 20:00:00,4.74979,4.75098,4.74604,4.74775,390000000.0
2008-07-25 20:30:00,4.74808,4.74939,4.74683,4.74862,412000000.0
2008-07-25 21:00:00,4.74773,4.74893,4.74623,4.74682,378000000.0
2008-07-25 21:30:00,4.74641,4.74861,4.74602,4.74681,408000000.0
2008-07-25 22:00:00,4.74707,4.74839,4.74534,4.74638,411000000.0
2008-07-25 22:30:00,4.74642,4.74769,4.74285,4.74353,381000000.0
2008-07-28 02:00:00,4.74826,4.75149,4.74514,4.74629,419000000.0
2008-07-28 02:30:00,4.74582,4.74865,4.74346,4.74683,404000000.0
2008-07-28 03:00:00,4.74695,4.74827,4.74391,4.74505,398000000.0
2008-07-28 03:30:00,4.7458,4.74999,4.7451,4.74669,400000000.0
2008-07-28 04:00:00,4.74683,4.74793,4.74525,4.74547,385000000.0
2008-07-28 04:30:00,4.74685,4.74705,4.74359,4.74384,383000000.0
2008-07-28 05:00:00,4.74552,4.74569,4.74224,4.74309,405000000.0
2008-07-28 05:30:00,4.74349,4.74477,4.73835,4.74034,424000000.0
2008-07-28 06:00:00,4.74063,4.74307,4.73784,4.74176,439000000.0
2008-07-28 06:30:00,4.74316,4.74361,4.73974,4.74108,390000000.0
2008-07-28 07:00:00,4.74114,4.74224,4.73916,4.74071,433000000.0
2008-07-28 07:30:00,4.74088,4.74719,4.74023,4.7451,367000000.0
2008-07-28 08:00:00,4.7452,4.74991,4.74331,4.74697,375000000.0
2008-07-28 08:30:00,4.74839,4.7487,4.74142,4.74478,403000000.0
2008-07-28 09:00:00,4.74412,4.74763,4.74169,4.74597,409000000.0
2008-07-28 09:30:00,4.74563,4.74671,4.74027,4.74106,446000000.0
2008-07-28 10:00:00,4.74084,4.74237,4.73665,4.73801,389000000.0
2008-07-28 10:30:00,4.73784,4.73959,4.73556,4.73696,367000000.0
2008-07-28 11:00:00,4.73645,4.73771,4.73376,4.73632,402000000.0
2008-07-28 11:30:00,4.7367,4.73891,4.73233,4.73563,380000000.0
2008-07-28 12:00:00,4.73548,4.73548,4.73112,4.73202,370000000.0
2008-07-28 12:30:00,4.73279,4.73354,4.72664,4.72902,388000000.0
2008-07-28 13:00:00,4.72859,4.73006,4.72656,4.72851,440000000.0
2008-07-28 13:30:00,4.72808,4.7321,4.72789,4.73158,356000000.0
2008-07-28 14:00:00,4.73019,4.73471,4.72917,4.73091,381000000.0
2008-07-28 14:30:00,4.73101,4.73261,4.72756,4.72983,387000000.0
2008-07-28 15:00:00,4.72956,4.73098,4.72519,4.72941,403000000.0
2008-07-28 15:30:00,4.72943,4.73606,4.72892,4.73434,412000000.0
2008-07-28 16:00:00,4.73615,4.74181,4.73458,4.7369,377000000.0
2008-07-28 16:30:00,4.7368,4.73835,4.73358,4.73503,394000000.0
2008-07-28 17:00:00,4.73499,4.73596,4.7286,4.73156,380000000.0
2008-07-28 17:30:00,4.73128,4.734,4.72852,4.73361,415000000.0
2008-07-28 18:00:00,4.732,4.73528,4.7313,4.73344,394000000.0
2008-07-28 18:30:00,4.7331,4.73507,4.72888,4.72973,408000000.0
2008-07-28 19:00:00,4.73065,4.73166,4.72806,4.72886,409000000.0
2008-07-28 19:30:00,4.72889,4.73462,4.72785,4.73382,408000000.0
2008-07-28 20:00:00,4.73326,4.73502,4.73107,4.73232,390000000.0
2008-07-28 20:30:00,4.73116,4.73511,4.73003,4.73086,412000000.0
2008-07-28 21:00:00,4.73157,4.73266,4.72928,4.73208,378000000.0
2008-07-28 21:30:00,4.73166,4.73523,4.731,4.73329,408000000.0
2008-07-28 22:00:00,4.73256,4.73539,4.73256,4.73445,411000000.0
2008-07-28 22:30:00,4.73559,4.73559,4.73232,4.7338,381000000.0
2008-07-28 23:00:00,4.73397,4.735,4.7319,4.7324,389000000.0
2008-07-28 23:30:00,4.73357,4.73533,4.73239,4.73508,433000000.0
2008-07-29 00:00:00,4.73401,4.73543,4.73217,4.73294,386000000.0
2008-07-29 00:30:00,4.73379,4.735,4.73165,4.73432,394000000.0
2008-07-29 01:00:00,4.73447,4.73574,4.73169,4.73259,380000000.0
2008-07-29 01:30:00,4.73349,4.73456,4.73151,4.73252,407000000.0
2008-07-29 02:00:00,4.73185,4.73424,4.73006,4.73098,419000000.0
2008-07-29 02:30:00,4.73106,4.73576,4.73072,4.73334,404000000.0
2008-07-29 03:00:00,4.73423,4.73502,4.73187,4.73242,398000000.0
2008-07-29 03:30:00,4.73262,4.73466,4.73122,4.73307,400000000.0
2008-07-29 04:00:00,4.73297,4.73473,4.73051,4.73085,385000000.0
2008-07-29 04:30:00,4.73131,4.73395,4.7298,4.73077,383000000.0
2008-07-29 05:00:00,4.73298,4.73421,4.73118,4.73347,405000000.0
2008-07-29 05:30:00,4.73376,4.73415,4.73137,4.7327,424000000.0
2008-07-29 06:00:00,4.7324,4.73383,4.73148,4.73215,439000000.0
2008-07-29 06:30:00,4.73252,4.73378,4.73079,4.73243,390000000.0
2008-07-29 07:00:00,4.73177,4.73398,4.73119,4.73333,433000000.0
2008-07-29 07:30:00,4.73241,4.73514,4.72934,4.73133,367000000.0
2008-07-29 08:00:00,4.73292,4.7391,4.73129,4.73416,375000000.0
2008-07-29 08:30:00,4.73452,4.7364,4.73104,4.73255,403000000.0
2008-07-29 09:00:00,4.73102,4.73192,4.72857,4.72915,409000000.0
2008-07-29 09:30:00,4.72933,4.73411,4.72842,4.73112,446000000.0
2008-07-29 10:00:00,4.73236,4.73342,4.72976,4.73328,389000000.0
2008-07-29 10:30:00,4.73364,4.73685,4.73137,4.73606,367000000.0
2008-07-29 11:00:00,4.73524,4.73894,4.73471,4.73725,402000000.0
2008-07-29 11:30:00,4.73726,4.73726,4.73224,4.73529,380000000.0
2008-07-29 12:00:00,4.73557,4.73779,4.73269,4.73686,370000000.0
2008-07-29 12:30:00,4.73586,4.73822,4.734,4.73689,388000000.0
2008-07-29 13:00:00,4.73728,4.74284,4.73569,4.74131,440000000.0
2008-07-29 13:30:00,4.74214,4.74619,4.74067,4.74451,356000000.0
2008-07-29 14:00:00,4.7453,4.74768,4.74318,4.74509,381000000.0
2008-07-29 14:30:00,4.74466,4.74959,4.74234,4.74732,387000000.0
2008-07-29 15:00:00,4.74745,4.75212,4.74735,4.7504,403000000.0
2008-07-29 15:30:00,4.74998,4.75653,4.74863,4.75457,412000000.0
2008-07-29 16:00:00,4.75788,4.7773,4.75669,4.77124,377000000.0
2008-07-29 16:30:00,4.77295,4.77885,4.77098,4.77849,394000000.0
2008-07-29 17:00:00,4.77788,4.78194,4.77443,4.77887,380000000.0
2008-07-29 17:30:00,4.77873,4.78283,4.77618,4.78082,415000000.0
2008-07-29 18:00:00,4.7809,4.78694,4.78007,4.78228,394000000.0
2008-07-29 18:30:00,4.78236,4.78476,4.78149,4.78247,408000000.0
2008-07-29 19:00:00,4.78316,4.78646,4.78166,4.78547,409000000.0
2008-07-29 19:30:00,4.78617,4.79158,4.78439,4.78895,408000000.0
2008-07-29 20:00:00,4.7899,4.79022,4.78333,4.78467,390000000.0
2008-07-29 20:30:00,4.78495,4.78528,4.78033,4.78095,412000000.0
2008-07-29 21:00:00,4.7815,4.78278,4.78049,4.78095,378000000.0
2008-07-29 21:30:00,4.78232,4.78266,4.78005,4.78102,408000000.0
2008-07-29 22:00:00,4.78206,4.78215,4.77781,4.77905,411000000.0
2008-07-29 22:30:00,4.77942,4.78283,4.77868,4.78011,381000000.0
2008-07-29 23:00:00,4.77987,4.7819,4.77879,4.78088,389000000.0
2008-07-29 23:30:00,4.78083,4.78299,4.7795,4.78155,433000000.0
2008-07-30 00:00:00,4.78093,4.78158,4.779,4.78083,386000000.0
2008-07-30 00:30:00,4.78115,4.78149,4.77869,4.78036,394000000.0
2008-07-30 01:00:00,4.7801,4.7822,4.77945,4.78058,380000000.0
2008-07-30 01:30:00,4.78051,4.78117,4.77805,4.78042,407000000.0
2008-07-30 02:00:00,4.78065,4.78085,4.77747,4.77885,419000000.0
2008-07-30 02:30:00,4.78053,4.78454,4.77845,4.78396,404000000.0
2008-07-30 03:00:00,4.78393,4.78422,4.78037,4.78209,398000000.0
2008-07-30 03:30:00,4.78182,4.78295,4.77909,4.77976,400000000.0
2008-07-30 04:00:00,4.77943,4.78072,4.77717,4.77968,385000000.0
2008-07-30 04:30:00,4.77827,4.78015,4.77624,4.77758,383000000.0
2008-07-30 05:00:00,4.77838,4.78093,4.7768,4.78063,405000000.0
2008-07-30 05:30:00,4.78113,4.78149,4.77789,4.78079,424000000.0
2008-07-30 06:00:00,4.77988,4.78209,4.77919,4.78104,439000000.0
2008-07-30 06:30:00,4.78017,4.78086,4.7778,4.77943,390000000.0
2008-07-30 07:00:00,4.78163,4.78315,4.77861,4.78163,433000000.0
2008-07-30 07:30:00,4.78172,4.78953,4.77961,4.78809,367000000.0
2008-07-30 08:00:00,4.78713,4.78841,4.78373,4.78503,375000000.0
2008-07-30 08:30:00,4.78555,4.78628,4.77892,4.78109,403000000.0
2008-07-30 09:00:00,4.78131,4.78201,4.77396,4.7749,409000000.0
2008-07-30 09:30:00,4.77611,4.77777,4.77395,4.77497,446000000.0
2008-07-30 10:00:00,4.77546,4.77789,4.77286,4.77401,389000000.0
2008-07-30 10:30:00,4.77432,4.7769,4.77169,4.77534,367000000.0
2008-07-30 11:00:00,4.77606,4.77895,4.77114,4.77558,402000000.0
2008-07-30 11:30:00,4.77653,4.78308,4.77388,4.78308,380000000.0
2008-07-30 12:00:00,4.78307,4.78504,4.7788,4.78318,370000000.0
2008-07-30 12:30:00,4.7837,4.78471,4.77892,4.78192,388000000.0
2008-07-30 13:00:00,4.78223,4.78261,4.77819,4.78016,440000000.0
2008-07-30 13:30:00,4.78017,4.78171,4.77792,4.78101,356000000.0
2008-07-30 14:00:00,4.77994,4.78975,4.7775,4.7873,381000000.0
2008-07-30 14:30:00,4.78955,4.79292,4.78378,4.79167,387000000.0
2008-07-30 15:00:00,4.79251,4.79791,4.78795,4.79533,403000000.0
2008-07-30 15:30:00,4.7947,4.80128,4.79353,4.79579,412000000.0
2008-07-30 16:00:00,4.79541,4.79579,4.78952,4.79431,377000000.0
2008-07-30 16:30:00,4.79376,4.7976,4.78671,4.79021,394000000.0
2008-07-30 17:00:00,4.79065,4.79295,4.78812,4.78916,380000000.0
2008-07-30 17:30:00,4.79123,4.79214,4.78832,4.7898,415000000.0
2008-07-30 18:00:00,4.78859,4.79143,4.7835,4.78543,394000000.0
2008-07-30 18:30:00,4.78426,4.78536,4.77992,4.78421,408000000.0
2008-07-30 19:00:00,4.78365,4.78446,4.77746,4.78195,409000000.0
2008-07-30 19:30:00,4.78239,4.78239,4.77576,4.78014,408000000.0
2008-07-30 20:00:00,4.77945,4.78064,4.77659,4.77939,390000000.0
2008-07-30 20:30:00,4.77948,4.78528,4.77881,4.78528,412000000.0
2008-07-30 21:00:00,4.78441,4.78789,4.78302,4.78651,378000000.0
2008-07-30 21:30:00,4.786,4.78734,4.7829,4.78446,408000000.0
2008-07-30 22:00:00,4.783,4.78453,4.78125,4.78281,411000000.0
2008-07-30 22:30:00,4.78366,4.7849,4.78135,4.78386,381000000.0
2008-07-30 23:00:00,4.7837,4.78438,4.78186,4.78265,389000000.0
2008-07-30 23:30:00,4.78349,4.7839,4.78151,4.78275,433000000.0
2008-07-31 00:00:00,4.78306,4.78721,4.78267,4.78456,386000000.0
2008-07-31 00:30:00,4.78468,4.78563,4.78313,4.78394,394000000.0
2008-07-31 01:00:00,4.78458,4.78538,4.782,4.78308,380000000.0
2008-07-31 01:30:00,4.78321,4.78396,4.77991,4.7816,407000000.0
2008-07-31 02:00:00,4.78249,4.78438,4.78127,4.78226,419000000.0
2008-07-31 02:30:00,4.78359,4.7843,4.78187,4.78353,404000000.0
2008-07-31 03:00:00,4.78382,4.78586,4.78269,4.78397,398000000.0
2008-07-31 03:30:00,4.78402,4.78632,4.78217,4.78307,400000000.0
2008-07-31 04:00:00,4.78306,4.78383,4.7792,4.77985,385000000.0
2008-07-31 04:30:00,4.78056,4.78287,4.77882,4.78213,383000000.0
2008-07-31 05:00:00,4.78195,4.78331,4.78055,4.78101,405000000.0
2008-07-31 05:30:00,4.78193,4.78349,4.77828,4.78072,424000000.0
2008-07-31 06:00:00,4.78068,4.78323,4.77835,4.78211,439000000.0
2008-07-31 06:30:00,4.78246,4.78418,4.7803,4.7831,390000000.0
2008-07-31 07:00:00,4.78453,4.7847,4.77843,4.78127,433000000.0
2008-07-31 07:30:00,4.77976,4.78185,4.77742,4.77811,367000000.0
2008-07-31 08:00:00,4.77885,4.77967,4.7728,4.77285,375000000.0
2008-07-31 08:30:00,4.77429,4.77522,4.76769,4.76865,403000000.0
2008-07-31 09:00:00,4.76959,4.77177,4.76408,4.77054,409000000.0
2008-07-31 09:30:00,4.77176,4.77373,4.76769,4.77135,446000000.0
2008-07-31 10:00:00,4.77027,4.77375,4.76977,4.77375,389000000.0
2008-07-31 10:30:00,4.77367,4.77427,4.77054,4.77224,367000000.0
2008-07-31 11:00:00,4.77225,4.7762,4.77104,4.77284,402000000.0
2008-07-31 11:30:00,4.77303,4.77351,4.7685,4.76987,380000000.0
2008-07-31 12:00:00,4.77143,4.77481,4.77009,4.77114,370000000.0
2008-07-31 12:30:00,4.77149,4.7745,4.77076,4.77244,388000000.0
2008-07-31 13:00:00,4.7725,4.77482,4.76997,4.77385,440000000.0
2008-07-31 13:30:00,4.77251,4.77417,4.77128,4.77185,356000000.0
2008-07-31 14:00:00,4.7717,4.77567,4.77064,4.77447,381000000.0
2008-07-31 14:30:00,4.77437,4.77437,4.75066,4.7527,387000000.0
2008-07-31 15:00:00,4.75185,4.75415,4.74577,4.75363,403000000.0
2008-07-31 15:30:00,4.75303,4.76775,4.75163,4.76325,412000000.0
2008-07-31 16:00:00,4.7613,4.76886,4.76099,4.76622,377000000.0
2008-07-31 16:30:00,4.76644,4.77596,4.76182,4.77576,394000000.0
2008-07-31 17:00:00,4.77668,4.78042,4.77388,4.77763,380000000.0
2008-07-31 17:30:00,4.77707,4.78205,4.77473,4.77962,415000000.0
2008-07-31 18:00:00,4.77906,4.78453,4.77713,4.77713,394000000.0
2008-07-31 18:30:00,4.77849,4.78078,4.77684,4.77961,408000000.0
2008-07-31 19:00:00,4.78031,4.78242,4.77707,4.77844,409000000.0
2008-07-31 19:30:00,4.77892,4.78101,4.77727,4.77974,408000000.0
2008-07-31 20:00:00,4.77944,4.78283,4.77798,4.77821,390000000.0
2008-07-31 20:30:00,4.77841,4.78048,4.77755,4.77874,412000000.0
2008-07-31 21:00:00,4.77834,4.77937,4.77532,4.77683,378000000.0
2008-07-31 21:30:00,4.77706,4.77839,4.77492,4.7771,408000000.0
2008-07-31 22:00:00,4.77626,4.779,4.77568,4.77711,411000000.0
2008-07-31 22:30:00,4.77695,4.77773,4.77349,4.7748,381000000.0
2008-07-31 23:00:00,4.77454,4.777,4.77443,4.77568,389000000.0
2008-07-31 23:30:00,4.77542,4.77785,4.77511,4.77731,433000000.0
2008-08-01 00:00:00,4.77715,4.77843,4.77575,4.77826,386000000.0
2008-08-01 00:30:00,4.77874,4.78013,4.77634,4.77816,394000000.0
2008-08-01 01:00:00,4.7795,4.78024,4.778,4.77961,380000000.0
2008-08-01 01:30:00,4.7793,4.78171,4.77795,4.78141,407000000.0
2008-08-01 02:00:00,4.78214,4.7894,4.77989,4.78597,419000000.0
2008-08-01 02:30:00,4.78624,4.78877,4.78305,4.78634,404000000.0
2008-08-01 03:00:00,4.78572,4.78963,4.78531,4.78673,398000000.0
2008-08-01 03:30:00,4.78642,4.78955,4.78483,4.78789,400000000.0
2008-08-01 04:00:00,4.78925,4.79035,4.78644,4.78837,385000000.0
2008-08-01 04:30:00,4.78847,4.78967,4.78663,4.78721,383000000.0
2008-08-01 05:00:00,4.78752,4.78922,4.78609,4.78635,405000000.0
2008-08-01 05:30:00,4.78725,4.78773,4.78448,4.78526,424000000.0
2008-08-01 06:00:00,4.78516,4.78867,4.78388,4.78717,439000000.0
2008-08-01 06:30:00,4.78779,4.78943,4.78546,4.78688,390000000.0
2008-08-01 07:00:00,4.78762,4.79217,4.78639,4.7911,433000000.0
2008-08-01 07:30:00,4.7902,4.79182,4.78354,4.78646,367000000.0
2008-08-01 08:00:00,4.78779,4.78895,4.78416,4.78694,375000000.0
2008-08-01 08:30:00,4.78622,4.78799,4.78302,4.78688,403000000.0
2008-08-01 09:00:00,4.78534,4.78852,4.78249,4.7872,409000000.0
2008-08-01 09:30:00,4.78587,4.78805,4.78211,4.78363,446000000.0
2008-08-01 10:00:00,4.78475,4.78863,4.78279,4.78671,389000000.0
2008-08-01 10:30:00,4.78873,4.78934,4.7844,4.78613,367000000.0
2008-08-01 11:00:00,4.78611,4.79038,4.78504,4.78668,402000000.0
2008-08-01 11:30:00,4.78528,4.78796,4.78321,4.78484,380000000.0
2008-08-01 12:00:00,4.78588,4.78783,4.78446,4.7852,370000000.0
2008-08-01 12:30:00,4.78436,4.78863,4.78436,4.78466,388000000.0
2008-08-01 13:00:00,4.78591,4.78666,4.78374,4.78575,440000000.0
2008-08-01 13:30:00,4.7857,4.78607,4.78115,4.7831,356000000.0
2008-08-01 14:00:00,4.78403,4.78516,4.77915,4.77941,381000000.0
2008-08-01 14:30:00,4.78102,4.80131,4.78102,4.7972,387000000.0
2008-08-01 15:00:00,4.79589,4.79734,4.78843,4.79269,403000000.0
2008-08-01 15:30:00,4.79301,4.79351,4.78509,4.78641,412000000.0
2008-08-01 16:00:00,4.78758,4.7911,4.77901,4.78734,377000000.0
2008-08-01 16:30:00,4.78773,4.78953,4.78596,4.78727,394000000.0
2008-08-01 17:00:00,4.78779,4.78789,4.78015,4.78538,380000000.0
2008-08-01 17:30:00,4.78537,4.78763,4.78345,4.78681,415000000.0
2008-08-01 18:00:00,4.78605,4.78731,4.78324,4.78669,394000000.0
2008-08-01 18:30:00,4.78657,4.78947,4.78496,4.7867,408000000.0
2008-08-01 19:00:00,4.78787,4.79074,4.78645,4.7893,409000000.0
2008-08-01 19:30:00,4.78807,4.78948,4.78505,4.7881,408000000.0
2008-08-01 20:00:00,4.78663,4.78996,4.78475,4.78996,390000000.0
2008-08-01 20:30:00,4.78776,4.79226,4.78776,4.79123,412000000.0
2008-08-01 21:00:00,4.7917,4.7933,4.78909,4.79171,378000000.0
2008-08-01 21:30:00,4.79285,4.79667,4.79184,4.79283,408000000.0
2008-08-01 22:00:00,4.79272,4.7938,4.78899,4.78968,411000000.0
2008-08-01 22:30:00,4.78945,4.79,4.78587,4.78677,381000000.0
2008-08-04 02:00:00,4.78502,4.7858,4.78158,4.78314,407000000.0
2008-08-04 02:30:00,4.78322,4.78482,4.78013,4.78264,380000000.0
2008-08-04 03:00:00,4.78278,4.78506,4.78145,4.78324,394000000.0
2008-08-04 03:30:00,4.78302,4.7844,4.7784,4.7789,386000000.0
2008-08-04 04:00:00,4.77964,4.78225,4.77819,4.78107,433000000.0
2008-08-04 04:30:00,4.78064,4.78194,4.77936,4.77966,389000000.0
2008-08-04 05:00:00,4.77996,4.78142,4.77709,4.77923,381000000.0
2008-08-04 05:30:00,4.77892,4.78035,4.77706,4.77914,411000000.0
2008-08-04 06:00:00,4.77849,4.78213,4.77743,4.78117,408000000.0
2008-08-04 06:30:00,4.78095,4.78369,4.77875,4.78319,378000000.0
2008-08-04 07:00:00,4.78281,4.78326,4.77925,4.78121,412000000.0
2008-08-04 07:30:00,4.78073,4.78179,4.77739,4.77997,390000000.0
2008-08-04 08:00:00,4.77974,4.78615,4.77851,4.78479,408000000.0
2008-08-04 08:30:00,4.78606,4.78629,4.78084,4.78171,409000000.0
2008-08-04 09:00:00,4.78163,4.78419,4.77774,4.7786,408000000.0
2008-08-04 09:30:00,4.77968,4.78326,4.77878,4.78141,394000000.0
2008-08-04 10:00:00,4.78155,4.78209,4.77668,4.77925,415000000.0
2008-08-04 10:30:00,4.78013,4.78106,4.77497,4.78071,380000000.0
2008-08-04 11:00:00,4.78124,4.78298,4.77823,4.78075,394000000.0
2008-08-04 11:30:00,4.77937,4.78454,4.77845,4.78376,377000000.0
2008-08-04 12:00:00,4.78299,4.7858,4.78134,4.78269,412000000.0
2008-08-04 12:30:00,4.78296,4.78435,4.77686,4.77882,403000000.0
2008-08-04 13:00:00,4.77854,4.78048,4.77507,4.78013,387000000.0
2008-08-04 13:30:00,4.7802,4.78367,4.77934,4.78184,381000000.0
2008-08-04 14:00:00,4.78331,4.78723,4.78193,4.78235,356000000.0
2008-08-04 14:30:00,4.78458,4.7897,4.78245,4.78558,440000000.0
2008-08-04 15:00:00,4.7862,4.78719,4.78104,4.78266,388000000.0
2008-08-04 15:30:00,4.78157,4.78462,4.77764,4.78056,370000000.0
2008-08-04 16:00:00,4.78025,4.78206,4.76649,4.76989,380000000.0
2008-08-04 16:30:00,4.77092,4.77472,4.76911,4.77331,402000000.0
2008-08-04 17:00:00,4.77396,4.77702,4.76989,4.77506,367000000.0
2008-08-04 17:30:00,4.77462,4.78763,4.77405,4.78522,389000000.0
2008-08-04 18:00:00,4.78589,4.78803,4.78301,4.78372,446000000.0
2008-08-04 18:30:00,4.78485,4.78577,4.78122,4.78152,409000000.0
2008-08-04 19:00:00,4.7825,4.7855,4.78097,4.7839,403000000.0
2008-08-04 19:30:00,4.78306,4.78443,4.78115,4.7824,375000000.0
2008-08-04 20:00:00,4.7824,4.78306,4.77914,4.78013,367000000.0
2008-08-04 20:30:00,4.77997,4.78204,4.7789,4.78047,433000000.0
2008-08-04 21:00:00,4.78041,4.78163,4.77876,4.77975,390000000.0
2008-08-04 21:30:00,4.77955,4.78204,4.77878,4.78117,439000000.0
2008-08-04 22:00:00,4.78103,4.78419,4.77998,4.78231,424000000.0
2008-08-04 22:30:00,4.78218,4.78464,4.78132,4.7836,405000000.0
2008-08-04 23:00:00,4.78363,4.78559,4.78239,4.78273,383000000.0
2008-08-04 23:30:00,4.78417,4.78659,4.78215,4.78518,385000000.0
2008-08-05 00:00:00,4.78546,4.78609,4.7838,4.78445,400000000.0
2008-08-05 00:30:00,4.78473,4.78568,4.78295,4.78366,398000000.0
2008-08-05 01:00:00,4.78461,4.78562,4.78325,4.78504,404000000.0
2008-08-05 01:30:00,4.78504,4.78836,4.7842,4.78629,419000000.0
2008-08-05 02:00:00,4.7868,4.79172,4.78657,4.79061,407000000.0
2008-08-05 02:30:00,4.79277,4.79609,4.79078,4.7947,380000000.0
2008-08-05 03:00:00,4.79396,4.79516,4.79156,4.79254,394000000.0
2008-08-05 03:30:00,4.79237,4.79828,4.79137,4.79667,386000000.0
2008-08-05 04:00:00,4.79619,4.79928,4.79549,4.79727,433000000.0
2008-08-05 04:30:00,4.79732,4.79847,4.79589,4.79666,389000000.0
2008-08-05 05:00:00,4.7965,4.79778,4.79323,4.79692,381000000.0
2008-08-05 05:30:00,4.79644,4.79823,4.79522,4.79655,411000000.0
2008-08-05 06:00:00,4.79676,4.79851,4.79556,4.79718,408000000.0
2008-08-05 06:30:00,4.7969,4.80021,4.79579,4.79688,378000000.0
2008-08-05 07:00:00,4.79748,4.80038,4.79589,4.79668,412000000.0
2008-08-05 07:30:00,4.79697,4.79844,4.79296,4.7962,390000000.0
2008-08-05 08:00:00,4.79561,4.79734,4.79167,4.79319,408000000.0
2008-08-05 08:30:00,4.79463,4.79888,4.79248,4.79358,409000000.0
2008-08-05 09:00:00,4.79427,4.80284,4.79347,4.80005,408000000.0
2008-08-05 09:30:00,4.79876,4.80817,4.79726,4.80772,394000000.0
2008-08-05 10:00:00,4.80678,4.80925,4.80327,4.80547,415000000.0
2008-08-05 10:30:00,4.80361,4.81124,4.80298,4.80725,380000000.0
2008-08-05 11:00:00,4.80846,4.81101,4.80475,4.80966,394000000.0
2008-08-05 11:30:00,4.80964,4.81002,4.80503,4.80854,377000000.0
2008-08-05 12:00:00,4.80724,4.8108,4.8055,4.80686,412000000.0
2008-08-05 12:30:00,4.80732,4.80988,4.80502,4.80908,403000000.0
2008-08-05 13:00:00,4.80868,4.81731,4.80723,4.81421,387000000.0
2008-08-05 13:30:00,4.8146,4.81854,4.81102,4.81193,381000000.0
2008-08-05 14:00:00,4.81006,4.81545,4.80846,4.81385,356000000.0
2008-08-05 14:30:00,4.8122,4.81486,4.80971,4.81364,440000000.0
2008-08-05 15:00:00,4.8147,4.8147,4.81017,4.81017,388000000.0
2008-08-05 15:30:00,4.81129,4.81302,4.80903,4.81036,370000000.0
2008-08-05 16:00:00,4.81018,4.81369,4.80922,4.81098,380000000.0
2008-08-05 16:30:00,4.812,4.81452,4.80918,4.81218,402000000.0
2008-08-05 17:00:00,4.81118,4.82013,4.81087,4.81756,367000000.0
2008-08-05 17:30:00,4.81716,4.82064,4.81575,4.8169,389000000.0
2008-08-05 18:00:00,4.81803,4.81943,4.81458,4.81503,446000000.0
2008-08-05 18:30:00,4.81628,4.8193,4.81555,4.81794,409000000.0
2008-08-05 19:00:00,4.81697,4.81909,4.81561,4.81845,403000000.0
2008-08-05 19:30:00,4.81786,4.82333,4.81759,4.82124,375000000.0
2008-08-05 20:00:00,4.82065,4.82399,4.81032,4.81842,367000000.0
2008-08-05 20:30:00,4.81952,4.822,4.81411,4.81617,433000000.0
2008-08-05 21:00:00,4.81612,4.81928,4.81462,4.81711,390000000.0
2008-08-05 21:30:00,4.81663,4.81989,4.81656,4.81883,439000000.0
2008-08-05 22:00:00,4.81827,4.82315,4.8176,4.82192,424000000.0
2008-08-05 22:30:00,4.82199,4.82315,4.81975,4.82137,405000000.0
2008-08-05 23:00:00,4.8211,4.82226,4.81926,4.81955,383000000.0
2008-08-05 23:30:00,4.82008,4.82341,4.81925,4.8225,385000000.0
2008-08-06 00:00:00,4.82176,4.82306,4.81955,4.81984,400000000.0
2008-08-06 00:30:00,4.82103,4.82119,4.81807,4.81807,398000000.0
2008-08-06 01:00:00,4.81879,4.82054,4.81744,4.81876,404000000.0
2008-08-06 01:30:00,4.81901,4.81921,4.81669,4.81804,419000000.0
2008-08-06 02:00:00,4.81778,4.81843,4.81435,4.81551,407000000.0
2008-08-06 02:30:00,4.81526,4.81725,4.81344,4.81562,380000000.0
2008-08-06 03:00:00,4.81508,4.81763,4.81483,4.81654,394000000.0
2008-08-06 03:30:00,4.81717,4.81786,4.81222,4.81321,386000000.0
2008-08-06 04:00:00,4.81279,4.81579,4.81058,4.8149,433000000.0
2008-08-06 04:30:00,4.81408,4.81579,4.81159,4.81307,389000000.0
2008-08-06 05:00:00,4.81221,4.81434,4.81077,4.81217,381000000.0
2008-08-06 05:30:00,4.8113,4.81229,4.80633,4.8086,411000000.0
2008-08-06 06:00:00,4.80881,4.81223,4.80715,4.81032,408000000.0
2008-08-06 06:30:00,4.81082,4.81232,4.80729,4.80783,378000000.0
2008-08-06 07:00:00,4.80831,4.80942,4.80622,4.80742,412000000.0
2008-08-06 07:30:00,4.80721,4.81021,4.80355,4.80717,390000000.0
2008-08-06 08:00:00,4.80856,4.80889,4.80461,4.80762,408000000.0
2008-08-06 08:30:00,4.80705,4.8083,4.80206,4.80467,409000000.0
2008-08-06 09:00:00,4.80468,4.8068,4.80185,4.80545,408000000.0
2008-08-06 09:30:00,4.80427,4.81091,4.80427,4.80773,394000000.0
2008-08-06 10:00:00,4.80847,4.81022,4.80565,4.80829,415000000.0
2008-08-06 10:30:00,4.80873,4.81658,4.80844,4.81535,380000000.0
2008-08-06 11:00:00,4.81473,4.81722,4.81134,4.81375,394000000.0
2008-08-06 11:30:00,4.81443,4.81585,4.81123,4.81321,377000000.0
2008-08-06 12:00:00,4.81391,4.81949,4.81267,4.81665,412000000.0
2008-08-06 12:30:00,4.81665,4.81829,4.81468,4.8167,403000000.0
2008-08-06 13:00:00,4.8167,4.81863,4.81444,4.81518,387000000.0
2008-08-06 13:30:00,4.8153,4.81735,4.81175,4.81334,381000000.0
2008-08-06 14:00:00,4.81288,4.81582,4.81237,4.81499,356000000.0
2008-08-06 14:30:00,4.81422,4.82147,4.81409,4.82023,440000000.0
2008-08-06 15:00:00,4.82002,4.82932,4.81995,4.82751,388000000.0
2008-08-06 15:30:00,4.82712,4.8359,4.82564,4.83088,370000000.0
2008-08-06 16:00:00,4.83258,4.83423,4.82841,4.83018,380000000.0
2008-08-06 16:30:00,4.83002,4.83507,4.8265,4.83384,402000000.0
2008-08-06 17:00:00,4.83368,4.83832,4.83063,4.83832,367000000.0
2008-08-06 17:30:00,4.83984,4.83992,4.83263,4.83542,389000000.0
2008-08-06 18:00:00,4.83561,4.83647,4.83158,4.83258,446000000.0
2008-08-06 18:30:00,4.83266,4.83552,4.82795,4.82953,409000000.0
2008-08-06 19:00:00,4.8296,4.83496,4.82718,4.83359,403000000.0
2008-08-06 19:30:00,4.83341,4.83494,4.82945,4.83214,375000000.0
2008-08-06 20:00:00,4.83246,4.83471,4.83124,4.83295,367000000.0
2008-08-06 20:30:00,4.83309,4.83609,4.8312,4.83334,433000000.0
2008-08-06 21:00:00,4.83273,4.8373,4.8321,4.83694,390000000.0
2008-08-06 21:30:00,4.83713,4.83714,4.83148,4.83325,439000000.0
2008-08-06 22:00:00,4.83424,4.83627,4.83292,4.83447,424000000.0
2008-08-06 22:30:00,4.83425,4.83733,4.83369,4.83636,405000000.0
2008-08-06 23:00:00,4.83624,4.83779,4.83368,4.83386,383000000.0
2008-08-06 23:30:00,4.83456,4.83567,4.83214,4.83405,385000000.0
2008-08-07 00:00:00,4.83359,4.83731,4.83359,4.83685,400000000.0
2008-08-07 00:30:00,4.83688,4.83855,4.83267,4.83358,398000000.0
2008-08-07 01:00:00,4.8337,4.83479,4.83129,4.83265,404000000.0
2008-08-07 01:30:00,4.83195,4.83271,4.82967,4.8305,419000000.0
2008-08-07 02:00:00,4.83136,4.83172,4.82714,4.8302,407000000.0
2008-08-07 02:30:00,4.83112,4.83143,4.82709,4.82936,380000000.0
2008-08-07 03:00:00,4.82936,4.83269,4.82831,4.83061,394000000.0
2008-08-07 03:30:00,4.83103,4.83149,4.82695,4.82775,386000000.0
2008-08-07 04:00:00,4.82785,4.82841,4.82349,4.82468,433000000.0
2008-08-07 04:30:00,4.82488,4.82859,4.82337,4.82765,389000000.0
2008-08-07 05:00:00,4.82871,4.82952,4.82671,4.82703,381000000.0
2008-08-07 05:30:00,4.8279,4.83101,4.82676,4.82884,411000000.0
2008-08-07 06:00:00,4.8279,4.83097,4.82667,4.82683,408000000.0
2008-08-07 06:30:00,4.82805,4.82934,4.82495,4.82508,378000000.0
2008-08-07 07:00:00,4.83292,4.83292,4.82485,4.82934,412000000.0
2008-08-07 07:30:00,4.83042,4.83099,4.82462,4.82577,390000000.0
2008-08-07 08:00:00,4.82447,4.82532,4.81459,4.81591,408000000.0
2008-08-07 08:30:00,4.81731,4.81785,4.81193,4.81646,409000000.0
2008-08-07 09:00:00,4.81569,4.81942,4.81366,4.81942,408000000.0
2008-08-07 09:30:00,4.81857,4.82055,4.81644,4.81745,394000000.0
2008-08-07 10:00:00,4.81698,4.81974,4.81471,4.81718,415000000.0
2008-08-07 10:30:00,4.8171,4.81874,4.81424,4.8156,380000000.0
2008-08-07 11:00:00,4.81547,4.81847,4.81075,4.81587,394000000.0
2008-08-07 11:30:00,4.81429,4.8182,4.81336,4.8169,377000000.0
2008-08-07 12:00:00,4.81731,4.8193,4.81563,4.81807,412000000.0
2008-08-07 12:30:00,4.81779,4.82084,4.81596,4.81846,403000000.0
2008-08-07 13:00:00,4.81907,4.82035,4.81443,4.81494,387000000.0
2008-08-07 13:30:00,4.81639,4.8188,4.81441,4.81751,381000000.0
2008-08-07 14:00:00,4.81669,4.81793,4.8131,4.81458,356000000.0
2008-08-07 14:30:00,4.81537,4.83498,4.806,4.83496,440000000.0
2008-08-07 15:00:00,4.83325,4.84281,4.83234,4.83961,388000000.0
2008-08-07 15:30:00,4.83938,4.84486,4.83639,4.84266,370000000.0
2008-08-07 16:00:00,4.84408,4.853,4.84404,4.84891,380000000.0
2008-08-07 16:30:00,4.84964,4.85021,4.84329,4.84598,402000000.0
2008-08-07 17:00:00,4.8453,4.84861,4.84488,4.84693,367000000.0
2008-08-07 17:30:00,4.84779,4.8603,4.84745,4.85823,389000000.0
2008-08-07 18:00:00,4.85701,4.85917,4.85466,4.85806,446000000.0
2008-08-07 18:30:00,4.85776,4.86522,4.85686,4.86342,409000000.0
2008-08-07 19:00:00,4.86211,4.86392,4.85776,4.86079,403000000.0
2008-08-07 19:30:00,4.8606,4.8671,4.86015,4.86206,375000000.0
2008-08-07 20:00:00,4.86156,4.86491,4.85976,4.86094,367000000.0
2008-08-07 20:30:00,4.86175,4.86373,4.85999,4.8631,433000000.0
2008-08-07 21:00:00,4.86186,4.86226,4.85898,4.85968,390000000.0
2008-08-07 21:30:00,4.85959,4.86328,4.85749,4.86232,439000000.0
2008-08-07 22:00:00,4.86382,4.86691,4.86184,4.86532,424000000.0
2008-08-07 22:30:00,4.86473,4.86536,4.86148,4.86188,405000000.0
2008-08-07 23:00:00,4.8618,4.86386,4.86097,4.86135,383000000.0
2008-08-07 23:30:00,4.862,4.86412,4.86054,4.86199,385000000.0
2008-08-08 00:00:00,4.86125,4.86322,4.86028,4.86197,400000000.0
2008-08-08 00:30:00,4.86232,4.86232,4.85837,4.85993,398000000.0
2008-08-08 01:00:00,4.85953,4.86114,4.85803,4.86114,404000000.0
2008-08-08 01:30:00,4.85972,4.8663,4.8586,4.86576,419000000.0
2008-08-08 02:00:00,4.8648,4.89113,4.8648,4.8895,407000000.0
2008-08-08 02:30:00,4.8885,4.88862,4.88119,4.88674,380000000.0
2008-08-08 03:00:00,4.88707,4.90441,4.88551,4.89628,394000000.0
2008-08-08 03:30:00,4.89519,4.89838,4.88924,4.89171,386000000.0
2008-08-08 04:00:00,4.89113,4.89477,4.887,4.89336,433000000.0
2008-08-08 04:30:00,4.89241,4.89997,4.89047,4.89047,389000000.0
2008-08-08 05:00:00,4.89114,4.90254,4.89045,4.89635,381000000.0
2008-08-08 05:30:00,4.8962,4.8999,4.89415,4.89627,411000000.0
2008-08-08 06:00:00,4.89633,4.89681,4.88797,4.88875,408000000.0
2008-08-08 06:30:00,4.88977,4.8939,4.88887,4.89235,378000000.0
2008-08-08 07:00:00,4.89199,4.89435,4.88582,4.88742,412000000.0
2008-08-08 07:30:00,4.88845,4.89588,4.88549,4.89194,390000000.0
2008-08-08 08:00:00,4.89164,4.89593,4.88836,4.89118,408000000.0
2008-08-08 08:30:00,4.89332,4.90282,4.88885,4.89851,409000000.0
2008-08-08 09:00:00,4.89744,4.92038,4.8958,4.91731,408000000.0
2008-08-08 09:30:00,4.91619,4.91703,4.90976,4.91283,394000000.0
2008-08-08 10:00:00,4.91191,4.9145,4.90844,4.91275,415000000.0
2008-08-08 10:30:00,4.91267,4.91625,4.91027,4.91291,380000000.0
2008-08-08 11:00:00,4.91253,4.91494,4.9089,4.91233,394000000.0
2008-08-08 11:30:00,4.91223,4.93051,4.91223,4.92928,377000000.0
2008-08-08 12:00:00,4.92787,4.92987,4.92352,4.92672,412000000.0
2008-08-08 12:30:00,4.92676,4.93265,4.92585,4.92941,403000000.0
2008-08-08 13:00:00,4.92872,4.93356,4.92444,4.92966,387000000.0
2008-08-08 13:30:00,4.93032,4.93327,4.92448,4.93162,381000000.0
2008-08-08 14:00:00,4.93278,4.94326,4.93013,4.93885,356000000.0
2008-08-08 14:30:00,4.93768,4.9506,4.93665,4.94377,440000000.0
2008-08-08 15:00:00,4.94406,4.94995,4.93969,4.94986,388000000.0
2008-08-08 15:30:00,4.95016,4.95885,4.94455,4.95691,370000000.0
2008-08-08 16:00:00,4.95882,4.9653,4.94804,4.95054,380000000.0
2008-08-08 16:30:00,4.95155,4.95837,4.94748,4.95611,402000000.0
2008-08-08 17:00:00,4.95809,4.96128,4.95235,4.95835,367000000.0
2008-08-08 17:30:00,4.95605,4.95794,4.95026,4.95204,389000000.0
2008-08-08 18:00:00,4.95196,4.95587,4.94566,4.95439,446000000.0
2008-08-08 18:30:00,4.95469,4.95803,4.9512,4.95277,409000000.0
2008-08-08 19:00:00,4.95282,4.95794,4.95049,4.95714,403000000.0
2008-08-08 19:30:00,4.95674,4.95895,4.95406,4.95466,375000000.0
2008-08-08 20:00:00,4.95541,4.95877,4.9542,4.95523,367000000.0
2008-08-08 20:30:00,4.95623,4.9641,4.95416,4.9641,433000000.0
2008-08-08 21:00:00,4.96373,4.96838,4.9626,4.96561,390000000.0
2008-08-08 21:30:00,4.96565,4.96778,4.96118,4.96168,439000000.0
2008-08-08 22:00:00,4.96237,4.96288,4.95848,4.95959,424000000.0
2008-08-08 22:30:00,4.95953,4.96569,4.95641,4.96569,405000000.0
2008-08-11 02:00:00,4.98863,4.98984,4.97791,4.98111,419000000.0
2008-08-11 02:30:00,4.9809,4.9856,4.97818,4.9814,404000000.0
2008-08-11 03:00:00,4.98023,4.98282,4.96987,4.97416,398000000.0
2008-08-11 03:30:00,4.97344,4.98014,4.97106,4.97925,400000000.0
2008-08-11 04:00:00,4.97877,4.97963,4.9746,4.97776,385000000.0
2008-08-11 04:30:00,4.97752,4.9783,4.97505,4.97624,383000000.0
2008-08-11 05:00:00,4.97622,4.97844,4.97309,4.97399,405000000.0
2008-08-11 05:30:00,4.97397,4.9763,4.97138,4.97234,424000000.0
2008-08-11 06:00:00,4.97166,4.97829,4.97108,4.97591,439000000.0
2008-08-11 06:30:00,4.9759,4.97636,4.96953,4.97241,390000000.0
2008-08-11 07:00:00,4.9633,4.97605,4.9633,4.9747,433000000.0
2008-08-11 07:30:00,4.97411,4.97978,4.96851,4.97933,367000000.0
2008-08-11 08:00:00,4.98044,4.98667,4.97149,4.9793,375000000.0
2008-08-11 08:30:00,4.98166,4.99106,4.97772,4.97819,403000000.0
2008-08-11 09:00:00,4.97768,4.97952,4.97375,4.97612,409000000.0
2008-08-11 09:30:00,4.97493,4.97556,4.95289,4.95639,446000000.0
2008-08-11 10:00:00,4.95623,4.95755,4.94095,4.94417,389000000.0
2008-08-11 10:30:00,4.94397,4.94629,4.93795,4.94076,367000000.0
2008-08-11 11:00:00,4.94134,4.94779,4.93949,4.9468,402000000.0
2008-08-11 11:30:00,4.94686,4.95685,4.94555,4.95377,380000000.0
2008-08-11 12:00:00,4.95487,4.96418,4.95365,4.96334,370000000.0
2008-08-11 12:30:00,4.96221,4.96498,4.95991,4.96177,388000000.0
2008-08-11 13:00:00,4.96088,4.9655,4.95749,4.9655,440000000.0
2008-08-11 13:30:00,4.96485,4.96679,4.96128,4.96188,356000000.0
2008-08-11 14:00:00,4.96247,4.96542,4.96015,4.96194,381000000.0
2008-08-11 14:30:00,4.96055,4.97639,4.96,4.97572,387000000.0
2008-08-11 15:00:00,4.97541,4.97685,4.96394,4.96399,403000000.0
2008-08-11 15:30:00,4.96503,4.96783,4.96028,4.96734,412000000.0
2008-08-11 16:00:00,4.96623,4.97213,4.96463,4.96715,377000000.0
2008-08-11 16:30:00,4.96769,4.96822,4.96148,4.96679,394000000.0
2008-08-11 17:00:00,4.967,4.97275,4.96593,4.97257,380000000.0
2008-08-11 17:30:00,4.97293,4.98174,4.9694,4.98115,415000000.0
2008-08-11 18:00:00,4.98049,4.99015,4.98049,4.98953,394000000.0
2008-08-11 18:30:00,4.98957,4.99631,4.98622,4.98813,408000000.0
2008-08-11 19:00:00,4.98723,4.99662,4.98437,4.99662,409000000.0
2008-08-11 19:30:00,4.99642,5.00574,4.99411,4.99762,408000000.0
2008-08-11 20:00:00,4.99778,4.99943,4.99258,4.99364,390000000.0
2008-08-11 20:30:00,4.99435,4.99626,4.98811,4.99107,412000000.0
2008-08-11 21:00:00,4.9913,4.99988,4.9897,4.99923,378000000.0
2008-08-11 21:30:00,4.99941,5.00144,4.99689,4.99862,408000000.0
2008-08-11 22:00:00,4.99902,5.00268,4.99885,5.00042,411000000.0
2008-08-11 22:30:00,5.00072,5.00127,4.99597,4.99686,381000000.0
2008-08-11 23:00:00,4.99692,5.00128,4.99575,5.00115,389000000.0
2008-08-11 23:30:00,5.00121,5.00355,4.99946,5.00188,433000000.0
2008-08-12 00:00:00,5.00281,5.00412,5.00006,5.00136,386000000.0
2008-08-12 00:30:00,5.00143,5.00227,4.99878,4.99956,394000000.0
2008-08-12 01:00:00,5.00074,5.00484,4.9996,5.00088,380000000.0
2008-08-12 01:30:00,5.00022,5.00134,4.9955,4.99641,407000000.0
2008-08-12 02:00:00,4.9958,4.99698,4.99054,4.99249,419000000.0
2008-08-12 02:30:00,4.99321,4.99986,4.99174,4.99895,404000000.0
2008-08-12 03:00:00,4.99924,5.01333,4.99873,5.00885,398000000.0
2008-08-12 03:30:00,5.00845,5.00908,5.00287,5.00497,400000000.0
2008-08-12 04:00:00,5.00569,5.01017,5.0023,5.00614,385000000.0
2008-08-12 04:30:00,5.00695,5.00804,5.00258,5.00344,383000000.0
2008-08-12 05:00:00,5.0031,5.00771,5.00203,5.00625,405000000.0
2008-08-12 05:30:00,5.00632,5.00783,5.00425,5.00658,424000000.0
2008-08-12 06:00:00,5.00517,5.00681,5.00359,5.00671,439000000.0
2008-08-12 06:30:00,5.00703,5.00991,5.00539,5.00652,390000000.0
2008-08-12 07:00:00,5.00561,5.0092,5.00246,5.00812,433000000.0
2008-08-12 07:30:00,5.0073,5.02606,5.00663,5.02448,367000000.0
2008-08-12 08:00:00,5.02409,5.02939,5.01748,5.01872,375000000.0
2008-08-12 08:30:00,5.01827,5.01861,5.00276,5.00845,403000000.0
2008-08-12 09:00:00,5.00787,5.01531,4.99917,5.00206,409000000.0
2008-08-12 09:30:00,5.00178,5.01056,4.99523,4.99918,446000000.0
2008-08-12 10:00:00,4.99797,5.00346,4.99576,5.00196,389000000.0
2008-08-12 10:30:00,5.00201,5.01339,5.00087,5.01119,367000000.0
2008-08-12 11:00:00,5.00999,5.01066,4.99233,4.99552,402000000.0
2008-08-12 11:30:00,4.99718,5.00998,4.99626,5.0091,380000000.0
2008-08-12 12:00:00,5.00785,5.00882,5.00098,5.00173,370000000.0
2008-08-12 12:30:00,5.00042,5.00559,4.99775,5.00277,388000000.0
2008-08-12 13:00:00,5.0038,5.00769,5.00239,5.00682,440000000.0
2008-08-12 13:30:00,5.00639,5.0078,4.99666,5.00064,356000000.0
2008-08-12 14:00:00,4.99908,5.00135,4.98759,4.99625,381000000.0
2008-08-12 14:30:00,4.9977,5.00152,4.9834,4.98615,387000000.0
2008-08-12 15:00:00,4.98648,4.98992,4.9785,4.98654,403000000.0
2008-08-12 15:30:00,4.98722,4.99337,4.98481,4.99207,412000000.0
2008-08-12 16:00:00,4.99235,5.00095,4.99022,4.99398,377000000.0
2008-08-12 16:30:00,4.99276,4.99886,4.98856,4.99745,394000000.0
2008-08-12 17:00:00,4.99741,5.00607,4.99636,5.00482,380000000.0
2008-08-12 17:30:00,5.00373,5.00576,4.99761,4.99919,415000000.0
2008-08-12 18:00:00,4.99862,5.00157,4.99551,4.99975,394000000.0
2008-08-12 18:30:00,5.00057,5.0054,4.9984,5.00333,408000000.0
2008-08-12 19:00:00,5.00382,5.00401,4.993,4.99581,409000000.0
2008-08-12 19:30:00,4.99539,4.99776,4.98988,4.99116,408000000.0
2008-08-12 20:00:00,4.9885,4.99383,4.98759,4.99231,390000000.0
2008-08-12 20:30:00,4.99355,4.99632,4.99057,4.99587,412000000.0
2008-08-12 21:00:00,4.9948,4.99593,4.99143,4.99291,378000000.0
2008-08-12 21:30:00,4.99307,4.9946,4.99051,4.99255,408000000.0
2008-08-12 22:00:00,4.99285,4.9945,4.99152,4.99236,411000000.0
2008-08-12 22:30:00,4.9938,4.99427,4.99028,4.99075,381000000.0
2008-08-12 23:00:00,4.99054,4.99443,4.99054,4.99316,389000000.0
2008-08-12 23:30:00,4.99285,4.99868,4.9928,4.99519,433000000.0
2008-08-13 00:00:00,4.99512,4.99615,4.9926,4.99399,386000000.0
2008-08-13 00:30:00,4.99371,4.99565,4.99196,4.99434,394000000.0
2008-08-13 01:00:00,4.99462,5.00204,4.99434,5.00024,380000000.0
2008-08-13 01:30:00,4.99865,5.00479,4.99863,5.00357,407000000.0
2008-08-13 02:00:00,5.0036,5.00369,4.99945,5.00093,419000000.0
2008-08-13 02:30:00,4.99949,5.00075,4.98989,4.99042,404000000.0
2008-08-13 03:00:00,4.99084,4.99366,4.98873,4.99219,398000000.0
2008-08-13 03:30:00,4.99183,4.99451,4.98975,4.99044,400000000.0
2008-08-13 04:00:00,4.99053,4.99933,4.9896,4.99871,385000000.0
2008-08-13 04:30:00,4.99964,5.00043,4.9909,4.99379,383000000.0
2008-08-13 05:00:00,4.99406,4.99544,4.98814,4.98933,405000000.0
2008-08-13 05:30:00,4.98999,4.99121,4.98654,4.98905,424000000.0
2008-08-13 06:00:00,4.98843,4.99173,4.987,4.98853,439000000.0
2008-08-13 06:30:00,4.9894,4.9929,4.98807,4.99197,390000000.0
2008-08-13 07:00:00,4.99203,4.99633,4.98768,4.98905,433000000.0
2008-08-13 07:30:00,4.98917,4.9958,4.98701,4.99243,367000000.0
2008-08-13 08:00:00,4.99257,4.99875,4.98452,4.98859,375000000.0
2008-08-13 08:30:00,4.98835,4.98945,4.98255,4.98594,403000000.0
2008-08-13 09:00:00,4.98423,4.98611,4.97317,4.97576,409000000.0
2008-08-13 09:30:00,4.97712,4.98887,4.97546,4.98668,446000000.0
2008-08-13 10:00:00,4.98802,4.99944,4.98717,4.99715,389000000.0
2008-08-13 10:30:00,4.99689,4.99969,4.99092,4.99428,367000000.0
2008-08-13 11:00:00,4.99375,4.99473,4.9866,4.98998,402000000.0
2008-08-13 11:30:00,4.99053,4.99661,4.9889,4.99414,380000000.0
2008-08-13 12:00:00,4.99336,5.01265,4.9928,5.00873,370000000.0
2008-08-13 12:30:00,5.00742,5.01489,5.00424,5.00845,388000000.0
2008-08-13 13:00:00,5.00952,5.01218,5.00379,5.00642,440000000.0
2008-08-13 13:30:00,5.0069,5.00696,4.9982,5.00383,356000000.0
2008-08-13 14:00:00,5.00378,5.004,4.9933,4.99487,381000000.0
2008-08-13 14:30:00,4.99431,5.0008,4.98845,4.99142,387000000.0
2008-08-13 15:00:00,4.99102,5.00322,4.99092,5.00266,403000000.0
2008-08-13 15:30:00,5.00338,5.01168,5.00022,5.00897,412000000.0
2008-08-13 16:00:00,5.00969,5.01898,5.00786,5.01348,377000000.0
2008-08-13 16:30:00,5.01268,5.01409,5.00027,5.01186,394000000.0
2008-08-13 17:00:00,5.01105,5.01147,5.00452,5.01096,380000000.0
2008-08-13 17:30:00,5.01043,5.01046,4.99899,5.0027,415000000.0
2008-08-13 18:00:00,5.00142,5.00331,4.99105,4.99428,394000000.0
2008-08-13 18:30:00,4.99526,5.0002,4.99143,4.99305,408000000.0
2008-08-13 19:00:00,4.99241,4.99689,4.98807,4.99509,409000000.0
2008-08-13 19:30:00,4.99402,4.99471,4.98434,4.98772,408000000.0
2008-08-13 20:00:00,4.98828,4.98935,4.98441,4.98811,390000000.0
2008-08-13 20:30:00,4.98717,4.98964,4.98407,4.98827,412000000.0
2008-08-13 21:00:00,4.98865,4.9898,4.98561,4.98727,378000000.0
2008-08-13 21:30:00,4.98758,4.99457,4.98697,4.99086,408000000.0
2008-08-13 22:00:00,4.98931,4.99528,4.98871,4.99528,411000000.0
2008-08-13 22:30:00,4.99541,4.99713,4.9927,4.9934,381000000.0
2008-08-13 23:00:00,4.99364,4.99433,4.99053,4.99226,389000000.0
2008-08-13 23:30:00,4.99083,4.99311,4.98945,4.99232,433000000.0
2008-08-14 00:00:00,4.99256,4.99311,4.98888,4.99188,386000000.0
2008-08-14 00:30:00,4.98976,4.99369,4.98943,4.99245,394000000.0
2008-08-14 01:00:00,4.99238,4.99718,4.99107,4.9968,380000000.0
2008-08-14 01:30:00,4.99569,5.0043,4.99543,5.00008,407000000.0
2008-08-14 02:00:00,5.0004,5.00232,4.99385,4.99777,419000000.0
2008-08-14 02:30:00,4.99722,5.00184,4.99722,4.99861,404000000.0
2008-08-14 03:00:00,4.9988,5.00935,4.99812,5.008,398000000.0
2008-08-14 03:30:00,5.0081,5.01182,5.00468,5.00552,400000000.0
2008-08-14 04:00:00,5.00498,5.00769,4.99794,5.00086,385000000.0
2008-08-14 04:30:00,5.00003,5.0059,4.99903,5.00574,383000000.0
2008-08-14 05:00:00,5.0055,5.00681,5.00174,5.00537,405000000.0
2008-08-14 05:30:00,5.00544,5.00752,4.99966,5.0002,424000000.0
2008-08-14 06:00:00,5.00065,5.00441,4.99772,5.00176,439000000.0
2008-08-14 06:30:00,5.00267,5.00855,5.0017,5.00398,390000000.0
2008-08-14 07:00:00,5.00378,5.01134,4.99569,5.00853,433000000.0
2008-08-14 07:30:00,5.00814,5.01644,5.00346,5.01081,367000000.0
2008-08-14 08:00:00,5.01052,5.01052,4.99836,4.99943,375000000.0
2008-08-14 08:30:00,4.99707,5.00042,4.99197,4.99984,403000000.0
2008-08-14 09:00:00,5.00194,5.00707,4.99499,4.99879,409000000.0
2008-08-14 09:30:00,4.99983,4.99999,4.98965,4.99517,446000000.0
2008-08-14 10:00:00,4.99463,4.99518,4.98778,4.9931,389000000.0
2008-08-14 10:30:00,4.99242,5.00164,4.9918,4.99937,367000000.0
2008-08-14 11:00:00,4.9969,5.00342,4.99465,4.99989,402000000.0
2008-08-14 11:30:00,5.00009,5.00408,4.99746,4.9993,380000000.0
2008-08-14 12:00:00,4.99912,5.00085,4.99257,4.99632,370000000.0
2008-08-14 12:30:00,4.99622,5.00013,4.99393,4.99972,388000000.0
2008-08-14 13:00:00,4.99823,4.99931,4.99038,4.99425,440000000.0
2008-08-14 13:30:00,4.9939,4.99598,4.99014,4.99396,356000000.0
2008-08-14 14:00:00,4.99381,4.99874,4.99274,4.99544,381000000.0
2008-08-14 14:30:00,4.99507,5.00002,4.98302,4.99814,387000000.0
2008-08-14 15:00:00,4.99947,5.00553,4.99722,5.0009,403000000.0
2008-08-14 15:30:00,5.00069,5.00783,4.99868,5.00565,412000000.0
2008-08-14 16:00:00,5.00426,5.00725,4.99989,4.99989,377000000.0
2008-08-14 16:30:00,5.00117,5.00541,4.99707,5.00097,394000000.0
2008-08-14 17:00:00,5.00138,5.009,4.99955,5.00668,380000000.0
2008-08-14 17:30:00,5.00649,5.01609,5.00367,5.0145,415000000.0
2008-08-14 18:00:00,5.01538,5.02666,5.01211,5.02453,394000000.0
2008-08-14 18:30:00,5.02541,5.0408,5.02402,5.03201,408000000.0
2008-08-14 19:00:00,5.03289,5.03424,5.02901,5.03162,409000000.0
2008-08-14 19:30:00,5.03201,5.03433,5.02921,5.03168,408000000.0
2008-08-14 20:00:00,5.03106,5.03373,5.02706,5.02855,390000000.0
2008-08-14 20:30:00,5.02878,5.03016,5.02534,5.02938,412000000.0
2008-08-14 21:00:00,5.0304,5.03528,5.02814,5.03481,378000000.0
2008-08-14 21:30:00,5.03401,5.03482,5.02938,5.0309,408000000.0
2008-08-14 22:00:00,5.02963,5.03177,5.02562,5.02823,411000000.0
2008-08-14 22:30:00,5.0292,5.0292,5.02368,5.02447,381000000.0
2008-08-14 23:00:00,5.02402,5.03043,5.02402,5.03008,389000000.0
2008-08-14 23:30:00,5.03059,5.03478,5.02905,5.03358,433000000.0
2008-08-15 00:00:00,5.03291,5.0345,5.03149,5.03216,386000000.0
2008-08-15 00:30:00,5.03222,5.04311,5.03152,5.04171,394000000.0
2008-08-15 01:00:00,5.04206,5.04642,5.03815,5.04523,380000000.0
2008-08-15 01:30:00,5.04521,5.04561,5.03733,5.04154,407000000.0
2008-08-15 02:00:00,5.04265,5.04317,5.03806,5.04196,419000000.0
2008-08-15 02:30:00,5.04123,5.04928,5.04087,5.04552,404000000.0
2008-08-15 03:00:00,5.04521,5.04836,5.04298,5.04383,398000000.0
2008-08-15 03:30:00,5.04376,5.04419,5.03717,5.03986,400000000.0
2008-08-15 04:00:00,5.03887,5.04242,5.03508,5.03616,385000000.0
2008-08-15 04:30:00,5.03595,5.04231,5.03541,5.04045,383000000.0
2008-08-15 05:00:00,5.04013,5.04324,5.03943,5.0398,405000000.0
2008-08-15 05:30:00,5.04095,5.04357,5.03909,5.0417,424000000.0
2008-08-15 06:00:00,5.04148,5.04349,5.04064,5.04313,439000000.0
2008-08-15 06:30:00,5.04189,5.04592,5.04023,5.04546,390000000.0
2008-08-15 07:00:00,5.04566,5.04697,5.03833,5.04236,433000000.0
2008-08-15 07:30:00,5.0425,5.04612,5.04061,5.0415,367000000.0
2008-08-15 08:00:00,5.04076,5.05323,5.03994,5.05161,375000000.0
2008-08-15 08:30:00,5.0527,5.05592,5.04857,5.0538,403000000.0
2008-08-15 09:00:00,5.05233,5.05734,5.04852,5.05667,409000000.0
2008-08-15 09:30:00,5.05699,5.06125,5.05342,5.05531,446000000.0
2008-08-15 10:00:00,5.05676,5.06837,5.05407,5.06364,389000000.0
2008-08-15 10:30:00,5.06435,5.06624,5.05997,5.06377,367000000.0
2008-08-15 11:00:00,5.06378,5.06523,5.05438,5.05508,402000000.0
2008-08-15 11:30:00,5.05583,5.06339,5.05571,5.05955,380000000.0
2008-08-15 12:00:00,5.05946,5.06182,5.05714,5.05929,370000000.0
2008-08-15 12:30:00,5.0601,5.06292,5.0574,5.06249,388000000.0
2008-08-15 13:00:00,5.06199,5.06292,5.05681,5.05968,440000000.0
2008-08-15 13:30:00,5.05944,5.06042,5.05011,5.05241,356000000.0
2008-08-15 14:00:00,5.05227,5.05892,5.0509,5.05761,381000000.0
2008-08-15 14:30:00,5.05807,5.05983,5.04957,5.05097,387000000.0
2008-08-15 15:00:00,5.05048,5.06124,5.04831,5.05589,403000000.0
2008-08-15 15:30:00,5.05597,5.07488,5.05521,5.07449,412000000.0
2008-08-15 16:00:00,5.07312,5.07534,5.06313,5.06313,377000000.0
2008-08-15 16:30:00,5.06296,5.07269,5.06202,5.0708,394000000.0
2008-08-15 17:00:00,5.07065,5.08019,5.06793,5.07691,380000000.0
2008-08-15 17:30:00,5.07657,5.0792,5.06712,5.06974,415000000.0
2008-08-15 18:00:00,5.07006,5.07275,5.06451,5.07097,394000000.0
2008-08-15 18:30:00,5.07364,5.07828,5.0725,5.07409,408000000.0
2008-08-15 19:00:00,5.07365,5.07885,5.07358,5.07768,409000000.0
2008-08-15 19:30:00,5.07945,5.0815,5.07801,5.08007,408000000.0
2008-08-15 20:00:00,5.07999,5.08038,5.07304,5.07473,390000000.0
2008-08-15 20:30:00,5.0747,5.07755,5.07304,5.07422,412000000.0
2008-08-15 21:00:00,5.07387,5.07624,5.07172,5.07281,378000000.0
2008-08-15 21:30:00,5.07254,5.07681,5.07179,5.07582,408000000.0
2008-08-15 22:00:00,5.07582,5.07736,5.07193,5.07224,411000000.0
2008-08-15 22:30:00,5.07263,5.07333,5.06998,5.07131,381000000.0
2008-08-18 02:00:00,5.06995,5.07244,5.05939,5.06047,419000000.0
2008-08-18 02:30:00,5.06045,5.06045,5.05321,5.0564,404000000.0
2008-08-18 03:00:00,5.0563,5.06034,5.05466,5.05673,398000000.0
2008-08-18 03:30:00,5.05679,5.0583,5.05346,5.05647,400000000.0
2008-08-18 04:00:00,5.05541,5.05905,5.05541,5.05738,385000000.0
2008-08-18 04:30:00,5.05788,5.05953,5.05538,5.05684,383000000.0
2008-08-18 05:00:00,5.05761,5.05778,5.05064,5.05159,405000000.0
2008-08-18 05:30:00,5.05274,5.05345,5.04482,5.04634,424000000.0
2008-08-18 06:00:00,5.04615,5.04936,5.0436,5.04799,439000000.0
2008-08-18 06:30:00,5.04862,5.05244,5.04627,5.0518,390000000.0
2008-08-18 07:00:00,5.05128,5.05434,5.0466,5.04877,433000000.0
2008-08-18 07:30:00,5.04822,5.05227,5.04697,5.04967,367000000.0
2008-08-18 08:00:00,5.05034,5.05689,5.04407,5.04615,375000000.0
2008-08-18 08:30:00,5.04783,5.05298,5.04434,5.04771,403000000.0
2008-08-18 09:00:00,5.04725,5.05444,5.04569,5.05139,409000000.0
2008-08-18 09:30:00,5.05177,5.0528,5.0481,5.05061,446000000.0
2008-08-18 10:00:00,5.05133,5.06101,5.04891,5.06101,389000000.0
2008-08-18 10:30:00,5.06129,5.06212,5.05431,5.05459,367000000.0
2008-08-18 11:00:00,5.05563,5.05866,5.05303,5.05492,402000000.0
2008-08-18 11:30:00,5.05418,5.05921,5.0532,5.05702,380000000.0
2008-08-18 12:00:00,5.05768,5.06064,5.05318,5.05905,370000000.0
2008-08-18 12:30:00,5.05947,5.0667,5.05692,5.0667,388000000.0
2008-08-18 13:00:00,5.06692,5.06926,5.06283,5.06453,440000000.0
2008-08-18 13:30:00,5.06542,5.06574,5.05997,5.0618,356000000.0
2008-08-18 14:00:00,5.06222,5.06777,5.05755,5.05789,381000000.0
2008-08-18 14:30:00,5.05865,5.07279,5.05782,5.06921,387000000.0
2008-08-18 15:00:00,5.06922,5.07025,5.06389,5.06577,403000000.0
2008-08-18 15:30:00,5.06597,5.06597,5.05941,5.06565,412000000.0
2008-08-18 16:00:00,5.06535,5.07147,5.06311,5.06927,377000000.0
2008-08-18 16:30:00,5.07042,5.07079,5.06526,5.06719,394000000.0
2008-08-18 17:00:00,5.067,5.06945,5.06264,5.06535,380000000.0
2008-08-18 17:30:00,5.06456,5.06584,5.05597,5.05729,415000000.0
2008-08-18 18:00:00,5.05678,5.05719,5.05217,5.05635,394000000.0
2008-08-18 18:30:00,5.05765,5.05884,5.05167,5.05483,408000000.0
2008-08-18 19:00:00,5.05544,5.06007,5.05415,5.05873,409000000.0
2008-08-18 19:30:00,5.05802,5.06041,5.05699,5.05829,408000000.0
2008-08-18 20:00:00,5.05648,5.06261,5.05612,5.06158,390000000.0
2008-08-18 20:30:00,5.06154,5.06995,5.05953,5.06789,412000000.0
2008-08-18 21:00:00,5.06948,5.07185,5.06482,5.06862,378000000.0
2008-08-18 21:30:00,5.06898,5.0705,5.06628,5.06742,408000000.0
2008-08-18 22:00:00,5.06582,5.06781,5.0654,5.06647,411000000.0
2008-08-18 22:30:00,5.06593,5.07043,5.06512,5.07043,381000000.0
2008-08-18 23:00:00,5.06829,5.07004,5.0669,5.06837,389000000.0
2008-08-18 23:30:00,5.06826,5.07608,5.06775,5.07473,433000000.0
2008-08-19 00:00:00,5.07541,5.07867,5.07132,5.07399,386000000.0
2008-08-19 00:30:00,5.07449,5.07584,5.07055,5.07075,394000000.0
2008-08-19 01:00:00,5.07137,5.07573,5.07078,5.0715,380000000.0
2008-08-19 01:30:00,5.07097,5.07328,5.06651,5.06902,407000000.0
2008-08-19 02:00:00,5.06751,5.07491,5.06711,5.0741,419000000.0
2008-08-19 02:30:00,5.07292,5.07775,5.07245,5.07284,404000000.0
2008-08-19 03:00:00,5.07319,5.07561,5.07219,5.07327,398000000.0
2008-08-19 03:30:00,5.073,5.07531,5.07083,5.07253,400000000.0
2008-08-19 04:00:00,5.07243,5.07518,5.07012,5.07012,385000000.0
2008-08-19 04:30:00,5.07027,5.07254,5.06844,5.07028,383000000.0
2008-08-19 05:00:00,5.06977,5.07212,5.06786,5.07134,405000000.0
2008-08-19 05:30:00,5.0708,5.07159,5.06755,5.07078,424000000.0
2008-08-19 06:00:00,5.07055,5.07346,5.06848,5.07164,439000000.0
2008-08-19 06:30:00,5.07135,5.07228,5.068,5.0703,390000000.0
2008-08-19 07:00:00,5.06853,5.07703,5.06853,5.07654,433000000.0
2008-08-19 07:30:00,5.07686,5.08287,5.06747,5.08015,367000000.0
2008-08-19 08:00:00,5.08091,5.0912,5.07709,5.08995,375000000.0
2008-08-19 08:30:00,5.09155,5.0917,5.08441,5.08633,403000000.0
2008-08-19 09:00:00,5.08563,5.08745,5.0815,5.08426,409000000.0
2008-08-19 09:30:00,5.08619,5.08739,5.07846,5.08055,446000000.0
2008-08-19 10:00:00,5.08009,5.08191,5.07705,5.07953,389000000.0
2008-08-19 10:30:00,5.08086,5.08266,5.07683,5.07775,367000000.0
2008-08-19 11:00:00,5.07808,5.08563,5.07131,5.08467,402000000.0
2008-08-19 11:30:00,5.08302,5.08653,5.07688,5.07725,380000000.0
2008-08-19 12:00:00,5.07885,5.08126,5.07485,5.07485,370000000.0
2008-08-19 12:30:00,5.07531,5.07596,5.06513,5.06719,388000000.0
2008-08-19 13:00:00,5.06815,5.07461,5.06592,5.07121,440000000.0
2008-08-19 13:30:00,5.07022,5.075,5.07022,5.07428,356000000.0
2008-08-19 14:00:00,5.07245,5.07837,5.06941,5.0772,381000000.0
2008-08-19 14:30:00,5.07794,5.08875,5.07608,5.08486,387000000.0
2008-08-19 15:00:00,5.0853,5.08722,5.07204,5.07493,403000000.0
2008-08-19 15:30:00,5.0751,5.07593,5.06954,5.0734,412000000.0
2008-08-19 16:00:00,5.07381,5.07827,5.06918,5.07001,377000000.0
2008-08-19 16:30:00,5.06995,5.07065,5.06374,5.06715,394000000.0
2008-08-19 17:00:00,5.06685,5.06899,5.05382,5.05788,380000000.0
2008-08-19 17:30:00,5.05754,5.05818,5.04928,5.05227,415000000.0
2008-08-19 18:00:00,5.05203,5.05218,5.03668,5.03736,394000000.0
2008-08-19 18:30:00,5.0382,5.0443,5.03508,5.03944,408000000.0
2008-08-19 19:00:00,5.03793,5.04563,5.03715,5.04296,409000000.0
2008-08-19 19:30:00,5.04418,5.0479,5.04299,5.0439,408000000.0
2008-08-19 20:00:00,5.04536,5.04821,5.0432,5.04583,390000000.0
2008-08-19 20:30:00,5.0451,5.04815,5.04427,5.04552,412000000.0
2008-08-19 21:00:00,5.0447,5.04555,5.03978,5.04123,378000000.0
2008-08-19 21:30:00,5.04096,5.04224,5.0349,5.03803,408000000.0
2008-08-19 22:00:00,5.03702,5.03943,5.03629,5.03848,411000000.0
2008-08-19 22:30:00,5.03927,5.04265,5.03765,5.04221,381000000.0
2008-08-19 23:00:00,5.04054,5.04277,5.03425,5.03562,389000000.0
2008-08-19 23:30:00,5.03641,5.03978,5.03457,5.03827,433000000.0
2008-08-20 00:00:00,5.03872,5.03929,5.03559,5.03859,386000000.0
2008-08-20 00:30:00,5.03807,5.04202,5.03668,5.04097,394000000.0
2008-08-20 01:00:00,5.04101,5.04295,5.03865,5.04228,380000000.0
2008-08-20 01:30:00,5.04112,5.04239,5.031,5.03518,407000000.0
2008-08-20 02:00:00,5.03504,5.03935,5.03244,5.03891,419000000.0
2008-08-20 02:30:00,5.03927,5.04257,5.03663,5.04089,404000000.0
2008-08-20 03:00:00,5.04188,5.04898,5.04009,5.04366,398000000.0
2008-08-20 03:30:00,5.04275,5.04616,5.04243,5.04445,400000000.0
2008-08-20 04:00:00,5.04439,5.04955,5.04413,5.04734,385000000.0
2008-08-20 04:30:00,5.04655,5.049,5.04404,5.04621,383000000.0
2008-08-20 05:00:00,5.0452,5.04736,5.04387,5.045,405000000.0
2008-08-20 05:30:00,5.04492,5.04584,5.04179,5.0435,424000000.0
2008-08-20 06:00:00,5.04349,5.04665,5.04257,5.04587,439000000.0
2008-08-20 06:30:00,5.04537,5.04614,5.04105,5.04248,390000000.0
2008-08-20 07:00:00,5.03888,5.04606,5.03888,5.04287,433000000.0
2008-08-20 07:30:00,5.0418,5.04632,5.04058,5.04233,367000000.0
2008-08-20 08:00:00,5.04315,5.05232,5.04282,5.05131,375000000.0
2008-08-20 08:30:00,5.05281,5.0545,5.04502,5.05064,403000000.0
2008-08-20 09:00:00,5.05131,5.05454,5.04941,5.05212,409000000.0
2008-08-20 09:30:00,5.05048,5.0516,5.04255,5.04652,446000000.0
2008-08-20 10:00:00,5.04622,5.05074,5.04561,5.04669,389000000.0
2008-08-20 10:30:00,5.04814,5.05658,5.04446,5.05658,367000000.0
2008-08-20 11:00:00,5.05528,5.06439,5.05155,5.06367,402000000.0
2008-08-20 11:30:00,5.06295,5.06941,5.06092,5.06667,380000000.0
2008-08-20 12:00:00,5.06809,5.07132,5.06007,5.06177,370000000.0
2008-08-20 12:30:00,5.06374,5.06374,5.05906,5.06272,388000000.0
2008-08-20 13:00:00,5.06332,5.06332,5.05766,5.05888,440000000.0
2008-08-20 13:30:00,5.05932,5.0631,5.05846,5.06078,356000000.0
2008-08-20 14:00:00,5.06061,5.06151,5.05407,5.05795,381000000.0
2008-08-20 14:30:00,5.05648,5.06154,5.05476,5.05894,387000000.0
2008-08-20 15:00:00,5.05979,5.06027,5.05326,5.05441,403000000.0
2008-08-20 15:30:00,5.0548,5.05593,5.04525,5.05188,412000000.0
2008-08-20 16:00:00,5.05217,5.05531,5.04645,5.0516,377000000.0
2008-08-20 16:30:00,5.05085,5.0586,5.04728,5.058,394000000.0
2008-08-20 17:00:00,5.05845,5.07546,5.05499,5.07546,380000000.0
2008-08-20 17:30:00,5.0768,5.07704,5.06591,5.06815,415000000.0
2008-08-20 18:00:00,5.06696,5.07055,5.06395,5.06717,394000000.0
2008-08-20 18:30:00,5.06687,5.07153,5.06559,5.07054,408000000.0
2008-08-20 19:00:00,5.0705,5.07409,5.06646,5.06731,409000000.0
2008-08-20 19:30:00,5.06825,5.06955,5.06502,5.06672,408000000.0
2008-08-20 20:00:00,5.06411,5.06523,5.0541,5.05512,390000000.0
2008-08-20 20:30:00,5.0555,5.057,5.05043,5.0542,412000000.0
2008-08-20 21:00:00,5.05421,5.05557,5.05053,5.05366,378000000.0
2008-08-20 21:30:00,5.05486,5.05536,5.04909,5.05305,408000000.0
2008-08-20 22:00:00,5.05242,5.05403,5.04996,5.05233,411000000.0
2008-08-20 22:30:00,5.05269,5.05312,5.05033,5.05081,381000000.0
2008-08-20 23:00:00,5.04982,5.05495,5.04982,5.054,389000000.0
2008-08-20 23:30:00,5.05387,5.05501,5.05087,5.05245,433000000.0
2008-08-21 00:00:00,5.05346,5.05739,5.05211,5.05412,386000000.0
2008-08-21 00:30:00,5.05305,5.05666,5.05266,5.05421,394000000.0
2008-08-21 01:00:00,5.05435,5.05517,5.0492,5.05091,380000000.0
2008-08-21 01:30:00,5.05023,5.05313,5.04799,5.04878,407000000.0
2008-08-21 02:00:00,5.04917,5.05168,5.043,5.04407,419000000.0
2008-08-21 02:30:00,5.04356,5.04564,5.03796,5.04162,404000000.0
2008-08-21 03:00:00,5.04176,5.04467,5.03908,5.04108,398000000.0
2008-08-21 03:30:00,5.04222,5.04315,5.03985,5.04174,400000000.0
2008-08-21 04:00:00,5.04155,5.04238,5.03896,5.04068,385000000.0
2008-08-21 04:30:00,5.04052,5.04338,5.03973,5.04261,383000000.0
2008-08-21 05:00:00,5.04277,5.04317,5.04005,5.04065,405000000.0
2008-08-21 05:30:00,5.04193,5.04569,5.04102,5.04115,424000000.0
2008-08-21 06:00:00,5.04241,5.04348,5.03997,5.04235,439000000.0
2008-08-21 06:30:00,5.0425,5.04432,5.04048,5.04289,390000000.0
2008-08-21 07:00:00,5.04579,5.0484,5.03602,5.03947,433000000.0
2008-08-21 07:30:00,5.03994,5.04105,5.03517,5.03637,367000000.0
2008-08-21 08:00:00,5.03622,5.03855,5.02913,5.03293,375000000.0
2008-08-21 08:30:00,5.03293,5.0333,5.02177,5.02427,403000000.0
2008-08-21 09:00:00,5.02379,5.03164,5.02379,5.02746,409000000.0
2008-08-21 09:30:00,5.02898,5.04012,5.0273,5.03903,446000000.0
2008-08-21 10:00:00,5.03904,5.03908,5.03242,5.03355,389000000.0
2008-08-21 10:30:00,5.03428,5.04313,5.03238,5.03672,367000000.0
2008-08-21 11:00:00,5.03524,5.04317,5.03416,5.04098,402000000.0
2008-08-21 11:30:00,5.04051,5.05307,5.03802,5.05011,380000000.0
2008-08-21 12:00:00,5.04826,5.05107,5.04418,5.04569,370000000.0
2008-08-21 12:30:00,5.04649,5.05047,5.04089,5.0427,388000000.0
2008-08-21 13:00:00,5.0424,5.04375,5.03627,5.03781,440000000.0
2008-08-21 13:30:00,5.03814,5.03852,5.02643,5.02927,356000000.0
2008-08-21 14:00:00,5.02915,5.03375,5.02609,5.03002,381000000.0
2008-08-21 14:30:00,5.03207,5.03954,5.02082,5.02569,387000000.0
2008-08-21 15:00:00,5.02533,5.02569,5.01748,5.01799,403000000.0
2008-08-21 15:30:00,5.01681,5.02541,5.01544,5.01812,412000000.0
2008-08-21 16:00:00,5.01632,5.01741,5.00938,5.01226,377000000.0
2008-08-21 16:30:00,5.01299,5.01639,5.0029,5.00638,394000000.0
2008-08-21 17:00:00,5.00569,5.01156,5.00085,5.00975,380000000.0
2008-08-21 17:30:00,5.01008,5.0115,5.00469,5.0084,415000000.0
2008-08-21 18:00:00,5.00853,5.01271,5.00792,5.00906,394000000.0
2008-08-21 18:30:00,5.01036,5.01178,5.00763,5.01088,408000000.0
2008-08-21 19:00:00,5.01064,5.01397,5.00751,5.01098,409000000.0
2008-08-21 19:30:00,5.01086,5.01393,5.00817,5.01072,408000000.0
2008-08-21 20:00:00,5.01057,5.01316,5.00802,5.00824,390000000.0
2008-08-21 20:30:00,5.00839,5.01128,5.00732,5.00865,412000000.0
2008-08-21 21:00:00,5.00898,5.00968,5.00383,5.0049,378000000.0
2008-08-21 21:30:00,5.00468,5.0059,5.00173,5.00173,408000000.0
2008-08-21 22:00:00,5.00264,5.00323,4.99847,5.0007,411000000.0
2008-08-21 22:30:00,5.00021,5.00127,4.99843,5.00009,381000000.0
2008-08-21 23:00:00,4.99843,5.00024,4.99612,4.99847,389000000.0
2008-08-21 23:30:00,4.9974,5.00298,4.9974,5.00145,433000000.0
2008-08-22 00:00:00,5.00034,5.00444,4.99923,5.00198,386000000.0
2008-08-22 00:30:00,5.00199,5.0055,5.00081,5.00437,394000000.0
2008-08-22 01:00:00,5.00508,5.00612,5.00218,5.00465,380000000.0
2008-08-22 01:30:00,5.00379,5.00547,5.0021,5.00431,407000000.0
2008-08-22 02:00:00,5.00314,5.00597,5.00144,5.00574,419000000.0
2008-08-22 02:30:00,5.00488,5.00864,5.00445,5.0083,404000000.0
2008-08-22 03:00:00,5.009,5.00949,5.00425,5.00725,398000000.0
2008-08-22 03:30:00,5.00667,5.00958,5.00548,5.0095,400000000.0
2008-08-22 04:00:00,5.00842,5.01001,5.0059,5.0084,385000000.0
2008-08-22 04:30:00,5.00897,5.01104,5.0077,5.01016,383000000.0
2008-08-22 05:00:00,5.01053,5.01208,5.00731,5.01017,405000000.0
2008-08-22 05:30:00,5.00988,5.01274,5.00881,5.01048,424000000.0
2008-08-22 06:00:00,5.0101,5.01152,5.00389,5.00718,439000000.0
2008-08-22 06:30:00,5.00751,5.00956,5.00646,5.00781,390000000.0
2008-08-22 07:00:00,5.00494,5.00912,5.00494,5.0057,433000000.0
2008-08-22 07:30:00,5.00544,5.00696,4.99485,5.00326,367000000.0
2008-08-22 08:00:00,5.0024,5.01078,5.00127,5.0065,375000000.0
2008-08-22 08:30:00,5.00631,5.00769,5.00285,5.00453,403000000.0
2008-08-22 09:00:00,5.00526,5.00761,5.00132,5.0075,409000000.0
2008-08-22 09:30:00,5.00794,5.01737,5.00585,5.0126,446000000.0
2008-08-22 10:00:00,5.01284,5.01785,5.01069,5.01755,389000000.0
2008-08-22 10:30:00,5.01802,5.02296,5.01572,5.0221,367000000.0
2008-08-22 11:00:00,5.02145,5.02543,5.01806,5.02139,402000000.0
2008-08-22 11:30:00,5.02175,5.02396,5.01894,5.02271,380000000.0
2008-08-22 12:00:00,5.02323,5.02897,5.02198,5.02613,370000000.0
2008-08-22 12:30:00,5.0257,5.02681,5.01859,5.02014,388000000.0
2008-08-22 13:00:00,5.01948,5.02195,5.01243,5.02132,440000000.0
2008-08-22 13:30:00,5.02028,5.03365,5.02019,5.0327,356000000.0
2008-08-22 14:00:00,5.03307,5.03738,5.02536,5.02772,381000000.0
2008-08-22 14:30:00,5.02656,5.03265,5.02651,5.03091,387000000.0
2008-08-22 15:00:00,5.02983,5.03138,5.02165,5.02667,403000000.0
2008-08-22 15:30:00,5.02692,5.03181,5.02554,5.02822,412000000.0
2008-08-22 16:00:00,5.02788,5.03084,5.02083,5.02868,377000000.0
2008-08-22 16:30:00,5.0284,5.03313,5.027,5.02883,394000000.0
2008-08-22 17:00:00,5.02904,5.03931,5.0282,5.03794,380000000.0
2008-08-22 17:30:00,5.03829,5.04028,5.03204,5.03369,415000000.0
2008-08-22 18:00:00,5.03269,5.03397,5.0286,5.0306,394000000.0
2008-08-22 18:30:00,5.03051,5.03126,5.02592,5.0305,408000000.0
2008-08-22 19:00:00,5.0312,5.0375,5.0297,5.03456,409000000.0
2008-08-22 19:30:00,5.03463,5.03719,5.03103,5.03598,408000000.0
2008-08-22 20:00:00,5.03566,5.04436,5.03398,5.04229,390000000.0
2008-08-22 20:30:00,5.04135,5.0472,5.03959,5.04216,412000000.0
2008-08-22 21:00:00,5.04159,5.04535,5.04062,5.04064,378000000.0
2008-08-22 21:30:00,5.04184,5.04364,5.04067,5.04216,408000000.0
2008-08-22 22:00:00,5.04267,5.04348,5.03982,5.04088,411000000.0
2008-08-22 22:30:00,5.04077,5.04145,5.03565,5.03708,381000000.0
2008-08-25 02:00:00,5.04085,5.06002,5.03896,5.05763,407000000.0
2008-08-25 02:30:00,5.05868,5.06219,5.05617,5.0584,380000000.0
2008-08-25 03:00:00,5.05871,5.06003,5.05432,5.05795,394000000.0
2008-08-25 03:30:00,5.05891,5.05991,5.0533,5.05446,386000000.0
2008-08-25 04:00:00,5.05445,5.05864,5.05382,5.0564,433000000.0
2008-08-25 04:30:00,5.05623,5.05763,5.05372,5.05599,389000000.0
2008-08-25 05:00:00,5.05542,5.05616,5.0525,5.05442,381000000.0
2008-08-25 05:30:00,5.05503,5.06283,5.05362,5.06066,411000000.0
2008-08-25 06:00:00,5.06152,5.06335,5.05933,5.06198,408000000.0
2008-08-25 06:30:00,5.06164,5.06999,5.06113,5.06149,378000000.0
2008-08-25 07:00:00,5.06302,5.06539,5.05784,5.06237,412000000.0
2008-08-25 07:30:00,5.0632,5.06398,5.05708,5.06398,390000000.0
2008-08-25 08:00:00,5.06314,5.06399,5.05748,5.06183,408000000.0
2008-08-25 08:30:00,5.0623,5.0623,5.05321,5.05583,409000000.0
2008-08-25 09:00:00,5.05544,5.05731,5.05095,5.05189,408000000.0
2008-08-25 09:30:00,5.05255,5.05655,5.05042,5.05313,394000000.0
2008-08-25 10:00:00,5.05367,5.05813,5.05311,5.0571,415000000.0
2008-08-25 10:30:00,5.05718,5.05718,5.05169,5.05348,380000000.0
2008-08-25 11:00:00,5.05422,5.05469,5.05176,5.05202,394000000.0
2008-08-25 11:30:00,5.05338,5.0537,5.04525,5.0476,377000000.0
2008-08-25 12:00:00,5.04654,5.0474,5.04182,5.04647,412000000.0
2008-08-25 12:30:00,5.04679,5.04802,5.04144,5.04386,403000000.0
2008-08-25 13:00:00,5.0439,5.04855,5.04284,5.0468,387000000.0
2008-08-25 13:30:00,5.04751,5.0485,5.04458,5.04713,381000000.0
2008-08-25 14:00:00,5.04566,5.0474,5.04099,5.04457,356000000.0
2008-08-25 14:30:00,5.04555,5.04568,5.03305,5.0372,440000000.0
2008-08-25 15:00:00,5.0371,5.04323,5.03665,5.03665,388000000.0
2008-08-25 15:30:00,5.03769,5.04009,5.0311,5.03483,370000000.0
2008-08-25 16:00:00,5.0342,5.04296,5.0342,5.04107,380000000.0
2008-08-25 16:30:00,5.04056,5.04393,5.03886,5.04183,402000000.0
2008-08-25 17:00:00,5.04101,5.04289,5.03878,5.04016,367000000.0
2008-08-25 17:30:00,5.04043,5.04254,5.03231,5.03293,389000000.0
2008-08-25 18:00:00,5.0333,5.03622,5.03106,5.03517,446000000.0
2008-08-25 18:30:00,5.03508,5.0419,5.0348,5.04151,409000000.0
2008-08-25 19:00:00,5.0417,5.04943,5.04035,5.04831,403000000.0
2008-08-25 19:30:00,5.04687,5.05294,5.0456,5.05139,375000000.0
2008-08-25 20:00:00,5.05046,5.05173,5.04707,5.04827,367000000.0
2008-08-25 20:30:00,5.0479,5.05166,5.04594,5.04837,433000000.0
2008-08-25 21:00:00,5.04836,5.05195,5.04751,5.04996,390000000.0
2008-08-25 21:30:00,5.05093,5.05181,5.04814,5.04885,439000000.0
2008-08-25 22:00:00,5.04911,5.05052,5.04701,5.04853,424000000.0
2008-08-25 22:30:00,5.04809,5.05127,5.04713,5.04912,405000000.0
2008-08-25 23:00:00,5.04841,5.05093,5.04825,5.04914,383000000.0
2008-08-25 23:30:00,5.04934,5.05131,5.04839,5.04989,385000000.0
2008-08-26 00:00:00,5.04979,5.04985,5.04692,5.04866,400000000.0
2008-08-26 00:30:00,5.0489,5.04981,5.04717,5.04745,398000000.0
2008-08-26 01:00:00,5.04781,5.05073,5.0459,5.04951,404000000.0
2008-08-26 01:30:00,5.05011,5.06029,5.04862,5.05845,419000000.0
2008-08-26 02:00:00,5.05891,5.06708,5.05736,5.06443,407000000.0
2008-08-26 02:30:00,5.06341,5.06576,5.06176,5.06281,380000000.0
2008-08-26 03:00:00,5.06257,5.06423,5.05894,5.06034,394000000.0
2008-08-26 03:30:00,5.06136,5.06314,5.05889,5.06195,386000000.0
2008-08-26 04:00:00,5.06125,5.0628,5.05973,5.06087,433000000.0
2008-08-26 04:30:00,5.06099,5.06438,5.05886,5.06157,389000000.0
2008-08-26 05:00:00,5.06175,5.06274,5.05948,5.06098,381000000.0
2008-08-26 05:30:00,5.06195,5.06499,5.06052,5.06407,411000000.0
2008-08-26 06:00:00,5.06357,5.06575,5.06264,5.06376,408000000.0
2008-08-26 06:30:00,5.06463,5.06535,5.06087,5.06256,378000000.0
2008-08-26 07:00:00,5.06257,5.07413,5.06155,5.07355,412000000.0
2008-08-26 07:30:00,5.07481,5.07588,5.06934,5.07016,390000000.0
2008-08-26 08:00:00,5.07041,5.07783,5.0702,5.07329,408000000.0
2008-08-26 08:30:00,5.07415,5.07887,5.06986,5.07251,409000000.0
2008-08-26 09:00:00,5.07219,5.07904,5.07132,5.0758,408000000.0
2008-08-26 09:30:00,5.07524,5.07583,5.06279,5.0664,394000000.0
2008-08-26 10:00:00,5.06892,5.1028,5.06703,5.09955,415000000.0
2008-08-26 10:30:00,5.09928,5.1013,5.0938,5.10119,380000000.0
2008-08-26 11:00:00,5.10044,5.10703,5.09745,5.10257,394000000.0
2008-08-26 11:30:00,5.10285,5.10836,5.09914,5.10419,377000000.0
2008-08-26 12:00:00,5.1056,5.10892,5.1033,5.10397,412000000.0
2008-08-26 12:30:00,5.1044,5.10994,5.10232,5.10904,403000000.0
2008-08-26 13:00:00,5.10993,5.11331,5.10655,5.10655,387000000.0
2008-08-26 13:30:00,5.10804,5.11017,5.10564,5.10723,381000000.0
2008-08-26 14:00:00,5.10845,5.10847,5.10132,5.10517,356000000.0
2008-08-26 14:30:00,5.1045,5.10528,5.09131,5.09473,440000000.0
2008-08-26 15:00:00,5.09504,5.09638,5.08588,5.08789,388000000.0
2008-08-26 15:30:00,5.08829,5.08986,5.07897,5.08482,370000000.0
2008-08-26 16:00:00,5.08552,5.09208,5.07802,5.08434,380000000.0
2008-08-26 16:30:00,5.08471,5.08875,5.07982,5.08459,402000000.0
2008-08-26 17:00:00,5.08432,5.08531,5.07531,5.07762,367000000.0
2008-08-26 17:30:00,5.07821,5.08315,5.0736,5.08167,389000000.0
2008-08-26 18:00:00,5.08204,5.09177,5.08055,5.08641,446000000.0
2008-08-26 18:30:00,5.08802,5.09623,5.08652,5.09079,409000000.0
2008-08-26 19:00:00,5.09159,5.09637,5.08886,5.09133,403000000.0
2008-08-26 19:30:00,5.0915,5.09513,5.0899,5.09353,375000000.0
2008-08-26 20:00:00,5.09372,5.09588,5.08567,5.08636,367000000.0
2008-08-26 20:30:00,5.08776,5.08881,5.08297,5.08573,433000000.0
2008-08-26 21:00:00,5.08599,5.08891,5.08274,5.08866,390000000.0
2008-08-26 21:30:00,5.08791,5.0891,5.08485,5.08648,439000000.0
2008-08-26 22:00:00,5.08608,5.08825,5.08262,5.08472,424000000.0
2008-08-26 22:30:00,5.08264,5.08494,5.0814,5.08238,405000000.0
2008-08-26 23:00:00,5.08312,5.08883,5.08243,5.08404,383000000.0
2008-08-26 23:30:00,5.08511,5.08782,5.08367,5.08648,385000000.0
2008-08-27 00:00:00,5.08682,5.09027,5.08603,5.087,400000000.0
2008-08-27 00:30:00,5.08805,5.08813,5.08476,5.08522,398000000.0
2008-08-27 01:00:00,5.08515,5.08881,5.08483,5.08721,404000000.0
2008-08-27 01:30:00,5.08644,5.08946,5.08491,5.0857,419000000.0
2008-08-27 02:00:00,5.08577,5.0867,5.06623,5.06944,407000000.0
2008-08-27 02:30:00,5.06961,5.07357,5.06678,5.07019,380000000.0
2008-08-27 03:00:00,5.0695,5.07081,5.06158,5.07052,394000000.0
2008-08-27 03:30:00,5.06971,5.07197,5.06781,5.06967,386000000.0
2008-08-27 04:00:00,5.07057,5.07095,5.06313,5.06706,433000000.0
2008-08-27 04:30:00,5.06655,5.0712,5.06525,5.07044,389000000.0
2008-08-27 05:00:00,5.06923,5.0705,5.06188,5.06458,381000000.0
2008-08-27 05:30:00,5.06498,5.06547,5.05253,5.05586,411000000.0
2008-08-27 06:00:00,5.05534,5.0611,5.05463,5.06098,408000000.0
2008-08-27 06:30:00,5.05895,5.06375,5.05675,5.06046,378000000.0
2008-08-27 07:00:00,5.06017,5.06371,5.05874,5.06105,412000000.0
2008-08-27 07:30:00,5.06096,5.06937,5.05706,5.06885,390000000.0
2008-08-27 08:00:00,5.06926,5.07116,5.06258,5.06725,408000000.0
2008-08-27 08:30:00,5.06726,5.07491,5.06157,5.07327,409000000.0
2008-08-27 09:00:00,5.07428,5.0762,5.06368,5.06415,408000000.0
2008-08-27 09:30:00,5.06466,5.06624,5.05543,5.06044,394000000.0
2008-08-27 10:00:00,5.05956,5.06296,5.05585,5.0602,415000000.0
2008-08-27 10:30:00,5.06055,5.06523,5.05859,5.06015,380000000.0
2008-08-27 11:00:00,5.06118,5.06206,5.05826,5.06127,394000000.0
2008-08-27 11:30:00,5.0606,5.06402,5.05873,5.0612,377000000.0
2008-08-27 12:00:00,5.06278,5.06399,5.04978,5.05293,412000000.0
2008-08-27 12:30:00,5.05202,5.05617,5.04194,5.04756,403000000.0
2008-08-27 13:00:00,5.0476,5.05162,5.04602,5.05151,387000000.0
2008-08-27 13:30:00,5.05095,5.05295,5.04563,5.0476,381000000.0
2008-08-27 14:00:00,5.04775,5.04967,5.04182,5.04363,356000000.0
2008-08-27 14:30:00,5.04398,5.06268,5.04398,5.06145,440000000.0
2008-08-27 15:00:00,5.05982,5.06131,5.05111,5.05448,388000000.0
2008-08-27 15:30:00,5.05566,5.06089,5.05421,5.06044,370000000.0
2008-08-27 16:00:00,5.06069,5.07259,5.05866,5.07014,380000000.0
2008-08-27 16:30:00,5.07004,5.07219,5.06334,5.06427,402000000.0
2008-08-27 17:00:00,5.06593,5.06928,5.05964,5.06881,367000000.0
2008-08-27 17:30:00,5.06814,5.07819,5.06612,5.07281,389000000.0
2008-08-27 18:00:00,5.07281,5.07806,5.06981,5.07472,446000000.0
2008-08-27 18:30:00,5.07465,5.07916,5.07223,5.07399,409000000.0
2008-08-27 19:00:00,5.07396,5.07617,5.06736,5.06883,403000000.0
2008-08-27 19:30:00,5.06922,5.07168,5.06688,5.06892,375000000.0
2008-08-27 20:00:00,5.06931,5.06938,5.06099,5.06439,367000000.0
2008-08-27 20:30:00,5.06378,5.06633,5.06107,5.06358,433000000.0
2008-08-27 21:00:00,5.06397,5.06452,5.05761,5.05917,390000000.0
2008-08-27 21:30:00,5.05733,5.06136,5.05575,5.05914,439000000.0
2008-08-27 22:00:00,5.06038,5.06038,5.05519,5.05602,424000000.0
2008-08-27 22:30:00,5.05551,5.05982,5.05225,5.0575,405000000.0
2008-08-27 23:00:00,5.05842,5.06216,5.05628,5.06096,383000000.0
2008-08-27 23:30:00,5.06066,5.0635,5.06017,5.06114,385000000.0
2008-08-28 00:00:00,5.06053,5.06257,5.05915,5.0606,400000000.0
2008-08-28 00:30:00,5.06067,5.0612,5.05719,5.05852,398000000.0
2008-08-28 01:00:00,5.05816,5.06077,5.05794,5.05921,404000000.0
2008-08-28 01:30:00,5.05922,5.05973,5.05098,5.05103,419000000.0
2008-08-28 02:00:00,5.05104,5.05294,5.04417,5.0476,407000000.0
2008-08-28 02:30:00,5.04794,5.0506,5.04507,5.04749,380000000.0
2008-08-28 03:00:00,5.0474,5.0509,5.04307,5.04389,394000000.0
2008-08-28 03:30:00,5.04346,5.04497,5.03701,5.0382,386000000.0
2008-08-28 04:00:00,5.03849,5.03993,5.03482,5.03877,433000000.0
2008-08-28 04:30:00,5.03977,5.04198,5.03805,5.04127,389000000.0
2008-08-28 05:00:00,5.04049,5.04202,5.03778,5.03845,381000000.0
2008-08-28 05:30:00,5.03941,5.04167,5.03492,5.03587,411000000.0
2008-08-28 06:00:00,5.03528,5.03676,5.0325,5.03494,408000000.0
2008-08-28 06:30:00,5.03448,5.04118,5.03188,5.03932,378000000.0
2008-08-28 07:00:00,5.03934,5.04059,5.03001,5.03672,412000000.0
2008-08-28 07:30:00,5.03749,5.04084,5.03283,5.03961,390000000.0
2008-08-28 08:00:00,5.03976,5.04388,5.03612,5.04226,408000000.0
2008-08-28 08:30:00,5.04218,5.04288,5.03193,5.0347,409000000.0
2008-08-28 09:00:00,5.03529,5.04221,5.03457,5.03891,408000000.0
2008-08-28 09:30:00,5.04156,5.05012,5.04082,5.04449,394000000.0
2008-08-28 10:00:00,5.04542,5.04823,5.04015,5.04238,415000000.0
2008-08-28 10:30:00,5.04283,5.05119,5.04133,5.04905,380000000.0
2008-08-28 11:00:00,5.04947,5.04968,5.0366,5.03932,394000000.0
2008-08-28 11:30:00,5.03872,5.04766,5.0386,5.04549,377000000.0
2008-08-28 12:00:00,5.04401,5.04826,5.04223,5.04543,412000000.0
2008-08-28 12:30:00,5.04481,5.0469,5.0412,5.04319,403000000.0
2008-08-28 13:00:00,5.04312,5.04518,5.04071,5.04298,387000000.0
2008-08-28 13:30:00,5.042,5.04391,5.03374,5.03616,381000000.0
2008-08-28 14:00:00,5.03687,5.04593,5.03497,5.04468,356000000.0
2008-08-28 14:30:00,5.04706,5.05714,5.0417,5.04293,440000000.0
2008-08-28 15:00:00,5.04239,5.04488,5.02973,5.0331,388000000.0
2008-08-28 15:30:00,5.03296,5.04643,5.03155,5.0432,370000000.0
2008-08-28 16:00:00,5.04458,5.05044,5.04022,5.04854,380000000.0
2008-08-28 16:30:00,5.04784,5.06516,5.04717,5.06031,402000000.0
2008-08-28 17:00:00,5.0599,5.06195,5.05487,5.05961,367000000.0
2008-08-28 17:30:00,5.05823,5.07391,5.05573,5.07293,389000000.0
2008-08-28 18:00:00,5.07314,5.07367,5.06586,5.06752,446000000.0
2008-08-28 18:30:00,5.06766,5.0678,5.06345,5.06565,409000000.0
2008-08-28 19:00:00,5.06667,5.07748,5.0655,5.0704,403000000.0
2008-08-28 19:30:00,5.0717,5.0723,5.06573,5.06976,375000000.0
2008-08-28 20:00:00,5.06934,5.07024,5.06201,5.06968,367000000.0
2008-08-28 20:30:00,5.06994,5.07142,5.06539,5.06644,433000000.0
2008-08-28 21:00:00,5.06639,5.06784,5.06049,5.06668,390000000.0
2008-08-28 21:30:00,5.06548,5.06923,5.06354,5.06923,439000000.0
2008-08-28 22:00:00,5.06923,5.07241,5.0672,5.06889,424000000.0
2008-08-28 22:30:00,5.06978,5.07012,5.0616,5.06548,405000000.0
2008-08-28 23:00:00,5.06458,5.06855,5.06294,5.06838,383000000.0
2008-08-28 23:30:00,5.06757,5.07011,5.06446,5.06932,385000000.0
2008-08-29 00:00:00,5.06807,5.07135,5.06519,5.06631,400000000.0
2008-08-29 00:30:00,5.06481,5.06613,5.06039,5.06273,398000000.0
2008-08-29 01:00:00,5.06391,5.06897,5.06277,5.06532,404000000.0
2008-08-29 01:30:00,5.06532,5.06799,5.06168,5.06575,419000000.0
2008-08-29 02:00:00,5.06597,5.07003,5.06473,5.06877,407000000.0
2008-08-29 02:30:00,5.06979,5.07165,5.06212,5.06349,380000000.0
2008-08-29 03:00:00,5.06405,5.06555,5.05781,5.05926,394000000.0
2008-08-29 03:30:00,5.06001,5.06001,5.05164,5.05423,386000000.0
2008-08-29 04:00:00,5.05449,5.05496,5.04926,5.05257,433000000.0
2008-08-29 04:30:00,5.05209,5.05585,5.05076,5.05177,389000000.0
2008-08-29 05:00:00,5.0531,5.05599,5.05154,5.05437,381000000.0
2008-08-29 05:30:00,5.05444,5.05626,5.05133,5.05133,411000000.0
2008-08-29 06:00:00,5.05289,5.0531,5.04698,5.05054,408000000.0
2008-08-29 06:30:00,5.04966,5.05203,5.04789,5.04928,378000000.0
2008-08-29 07:00:00,5.05018,5.05083,5.04451,5.04834,412000000.0
2008-08-29 07:30:00,5.0493,5.05351,5.04457,5.04998,390000000.0
2008-08-29 08:00:00,5.05036,5.0557,5.04898,5.05184,408000000.0
2008-08-29 08:30:00,5.05238,5.06044,5.04965,5.05874,409000000.0
2008-08-29 09:00:00,5.0604,5.0604,5.04789,5.05149,408000000.0
2008-08-29 09:30:00,5.0517,5.05558,5.04705,5.05389,394000000.0
2008-08-29 10:00:00,5.05357,5.05483,5.04313,5.04938,415000000.0
2008-08-29 10:30:00,5.04962,5.05406,5.04754,5.05333,380000000.0
2008-08-29 11:00:00,5.05441,5.06311,5.05245,5.06014,394000000.0
2008-08-29 11:30:00,5.06005,5.06005,5.04976,5.05136,377000000.0
2008-08-29 12:00:00,5.05212,5.05474,5.05014,5.0525,412000000.0
2008-08-29 12:30:00,5.0546,5.0608,5.05246,5.06056,403000000.0
2008-08-29 13:00:00,5.05898,5.06279,5.05691,5.05752,387000000.0
2008-08-29 13:30:00,5.05812,5.05817,5.05323,5.05606,381000000.0
2008-08-29 14:00:00,5.05627,5.05642,5.05161,5.05442,356000000.0
2008-08-29 14:30:00,5.05245,5.06032,5.04761,5.05729,440000000.0
2008-08-29 15:00:00,5.05756,5.05756,5.04802,5.05335,388000000.0
2008-08-29 15:30:00,5.05278,5.06749,5.05068,5.06568,370000000.0
2008-08-29 16:00:00,5.06661,5.06837,5.06353,5.06569,380000000.0
2008-08-29 16:30:00,5.06434,5.06691,5.05535,5.0598,402000000.0
2008-08-29 17:00:00,5.06021,5.07535,5.05857,5.07175,367000000.0
2008-08-29 17:30:00,5.0709,5.08264,5.07042,5.07759,389000000.0
2008-08-29 18:00:00,5.07758,5.08053,5.07298,5.07917,446000000.0
2008-08-29 18:30:00,5.07889,5.08797,5.07762,5.08602,409000000.0
2008-08-29 19:00:00,5.08792,5.08792,5.08139,5.08321,403000000.0
2008-08-29 19:30:00,5.08348,5.08488,5.07855,5.07925,375000000.0
2008-08-29 20:00:00,5.07932,5.08267,5.07616,5.07769,367000000.0
2008-08-29 20:30:00,5.07816,5.07905,5.07561,5.07693,433000000.0
2008-08-29 21:00:00,5.079,5.07924,5.07457,5.07679,390000000.0
2008-08-29 21:30:00,5.07578,5.07879,5.07561,5.07726,439000000.0
2008-08-29 22:00:00,5.07778,5.07968,5.0762,5.07757,424000000.0
2008-08-29 22:30:00,5.07643,5.07743,5.07307,5.07699,405000000.0
2008-09-01 02:00:00,5.06718,5.07682,5.0653,5.07591,407000000.0
2008-09-01 02:30:00,5.07637,5.09037,5.07434,5.09037,380000000.0
2008-09-01 03:00:00,5.09097,5.09657,5.08674,5.09254,394000000.0
2008-09-01 03:30:00,5.09182,5.09382,5.08652,5.09047,386000000.0
2008-09-01 04:00:00,5.09082,5.09328,5.08627,5.09248,433000000.0
2008-09-01 04:30:00,5.09166,5.09307,5.08789,5.08937,389000000.0
2008-09-01 05:00:00,5.08949,5.09162,5.08813,5.08915,381000000.0
2008-09-01 05:30:00,5.09047,5.09204,5.08727,5.08871,411000000.0
2008-09-01 06:00:00,5.08855,5.09082,5.08454,5.08454,408000000.0
2008-09-01 06:30:00,5.08524,5.09287,5.08511,5.08917,378000000.0
2008-09-01 07:00:00,5.09088,5.09302,5.08758,5.09235,412000000.0
2008-09-01 07:30:00,5.09099,5.09294,5.08589,5.08753,390000000.0
2008-09-01 08:00:00,5.0886,5.09095,5.08379,5.08853,408000000.0
2008-09-01 08:30:00,5.08846,5.09025,5.08435,5.08683,409000000.0
2008-09-01 09:00:00,5.08706,5.08835,5.08118,5.08487,408000000.0
2008-09-01 09:30:00,5.08443,5.08679,5.0807,5.08298,394000000.0
2008-09-01 10:00:00,5.08357,5.0855,5.08032,5.08261,415000000.0
2008-09-01 10:30:00,5.08289,5.09099,5.08176,5.08664,380000000.0
2008-09-01 11:00:00,5.08667,5.089,5.08529,5.08745,394000000.0
2008-09-01 11:30:00,5.0862,5.08832,5.08342,5.08657,377000000.0
2008-09-01 12:00:00,5.08641,5.0874,5.07766,5.08032,412000000.0
2008-09-01 12:30:00,5.0794,5.09489,5.07852,5.09343,403000000.0
2008-09-01 13:00:00,5.0958,5.09875,5.09176,5.09472,387000000.0
2008-09-01 13:30:00,5.09541,5.09652,5.09163,5.09371,381000000.0
2008-09-01 14:00:00,5.09328,5.09594,5.08961,5.09396,356000000.0
2008-09-01 14:30:00,5.09543,5.09799,5.09199,5.09659,440000000.0
2008-09-01 15:00:00,5.09709,5.10193,5.09386,5.09498,388000000.0
2008-09-01 15:30:00,5.09443,5.10061,5.093,5.09813,370000000.0
2008-09-01 16:00:00,5.09892,5.10736,5.09626,5.10736,380000000.0
2008-09-01 16:30:00,5.10671,5.10753,5.10124,5.10561,402000000.0
2008-09-01 17:00:00,5.10426,5.10661,5.09465,5.09578,367000000.0
2008-09-01 17:30:00,5.09436,5.10027,5.0923,5.10027,389000000.0
2008-09-01 18:00:00,5.10007,5.10154,5.09679,5.1004,446000000.0
2008-09-01 18:30:00,5.09991,5.10454,5.09842,5.10259,409000000.0
2008-09-01 19:00:00,5.1033,5.10364,5.09882,5.09887,403000000.0
2008-09-01 19:30:00,5.09837,5.10196,5.09828,5.09936,375000000.0
2008-09-01 20:00:00,5.10078,5.10114,5.09773,5.09878,367000000.0
2008-09-01 20:30:00,5.09931,5.10057,5.09807,5.09984,433000000.0
2008-09-01 21:00:00,5.10022,5.1024,5.09838,5.09899,390000000.0
2008-09-01 21:30:00,5.09918,5.10055,5.09703,5.09812,439000000.0
2008-09-01 22:00:00,5.09948,5.10109,5.09773,5.09883,424000000.0
2008-09-01 22:30:00,5.09885,5.0996,5.09357,5.09472,405000000.0
2008-09-01 23:00:00,5.09483,5.10136,5.09345,5.09804,383000000.0
2008-09-01 23:30:00,5.09781,5.10686,5.09525,5.10497,385000000.0
2008-09-02 00:00:00,5.10407,5.11392,5.10065,5.11033,400000000.0
2008-09-02 00:30:00,5.11078,5.11552,5.10643,5.10905,398000000.0
2008-09-02 01:00:00,5.10882,5.10973,5.1009,5.10631,404000000.0
2008-09-02 01:30:00,5.10721,5.10968,5.10283,5.10593,419000000.0
2008-09-02 02:00:00,5.10634,5.10919,5.10388,5.10905,407000000.0
2008-09-02 02:30:00,5.10828,5.11143,5.10545,5.10616,380000000.0
2008-09-02 03:00:00,5.10675,5.10889,5.10159,5.10479,394000000.0
2008-09-02 03:30:00,5.10519,5.10832,5.10194,5.10335,386000000.0
2008-09-02 04:00:00,5.10246,5.10797,5.10246,5.10797,433000000.0
2008-09-02 04:30:00,5.10641,5.1116,5.10579,5.10933,389000000.0
2008-09-02 05:00:00,5.11013,5.11242,5.10698,5.11111,381000000.0
2008-09-02 05:30:00,5.11107,5.11188,5.10796,5.11042,411000000.0
2008-09-02 06:00:00,5.10991,5.11157,5.10775,5.10925,408000000.0
2008-09-02 06:30:00,5.10769,5.11005,5.1047,5.10616,378000000.0
2008-09-02 07:00:00,5.10614,5.10852,5.09772,5.10524,412000000.0
2008-09-02 07:30:00,5.10485,5.11395,5.10395,5.11245,390000000.0
2008-09-02 08:00:00,5.11251,5.12103,5.10856,5.116,408000000.0
2008-09-02 08:30:00,5.11709,5.13077,5.11474,5.12889,409000000.0
2008-09-02 09:00:00,5.12856,5.13012,5.12165,5.12702,408000000.0
2008-09-02 09:30:00,5.12726,5.13788,5.12245,5.1374,394000000.0
2008-09-02 10:00:00,5.13597,5.14199,5.13109,5.133,415000000.0
2008-09-02 10:30:00,5.13426,5.13562,5.12943,5.13443,380000000.0
2008-09-02 11:00:00,5.13488,5.14082,5.13226,5.14077,394000000.0
2008-09-02 11:30:00,5.13993,5.14848,5.13985,5.14356,377000000.0
2008-09-02 12:00:00,5.14493,5.14493,5.13632,5.13985,412000000.0
2008-09-02 12:30:00,5.14009,5.14111,5.13556,5.13783,403000000.0
2008-09-02 13:00:00,5.13951,5.14475,5.13801,5.14374,387000000.0
2008-09-02 13:30:00,5.14538,5.14538,5.12998,5.13213,381000000.0
2008-09-02 14:00:00,5.13165,5.14083,5.12939,5.13981,356000000.0
2008-09-02 14:30:00,5.14101,5.14521,5.1386,5.14339,440000000.0
2008-09-02 15:00:00,5.14511,5.1456,5.13711,5.13837,388000000.0
2008-09-02 15:30:00,5.13828,5.14094,5.1331,5.13649,370000000.0
2008-09-02 16:00:00,5.13559,5.13687,5.12028,5.12542,380000000.0
2008-09-02 16:30:00,5.12563,5.13002,5.11876,5.128,402000000.0
2008-09-02 17:00:00,5.12781,5.13101,5.12051,5.12301,367000000.0
2008-09-02 17:30:00,5.12523,5.13476,5.1239,5.12717,389000000.0
2008-09-02 18:00:00,5.12779,5.13388,5.12488,5.1266,446000000.0
2008-09-02 18:30:00,5.12658,5.12869,5.12249,5.12483,409000000.0
2008-09-02 19:00:00,5.12572,5.12755,5.12144,5.12755,403000000.0
2008-09-02 19:30:00,5.12643,5.12994,5.12397,5.12742,375000000.0
2008-09-02 20:00:00,5.12698,5.13265,5.12501,5.13248,367000000.0
2008-09-02 20:30:00,5.13093,5.13579,5.12838,5.12975,433000000.0
2008-09-02 21:00:00,5.12872,5.13087,5.12548,5.12738,390000000.0
2008-09-02 21:30:00,5.12653,5.13415,5.12576,5.13316,439000000.0
2008-09-02 22:00:00,5.13384,5.13414,5.12957,5.13078,424000000.0
2008-09-02 22:30:00,5.1305,5.13109,5.1259,5.12801,405000000.0
2008-09-02 23:00:00,5.12882,5.13108,5.12641,5.13005,383000000.0
2008-09-02 23:30:00,5.1291,5.13228,5.12776,5.12874,385000000.0
2008-09-03 00:00:00,5.12984,5.13212,5.12641,5.12846,400000000.0
2008-09-03 00:30:00,5.12858,5.13224,5.12836,5.12978,398000000.0
2008-09-03 01:00:00,5.12972,5.13046,5.12345,5.12559,404000000.0
2008-09-03 01:30:00,5.12536,5.13938,5.12399,5.13837,419000000.0
2008-09-03 02:00:00,5.13937,5.14089,5.13267,5.13368,407000000.0
2008-09-03 02:30:00,5.134,5.13633,5.13067,5.133,380000000.0
2008-09-03 03:00:00,5.1324,5.13952,5.13238,5.13398,394000000.0
2008-09-03 03:30:00,5.1351,5.14019,5.12852,5.13011,386000000.0
2008-09-03 04:00:00,5.13139,5.13425,5.12955,5.13101,433000000.0
2008-09-03 04:30:00,5.13096,5.13718,5.13002,5.13606,389000000.0
2008-09-03 05:00:00,5.13587,5.13819,5.13521,5.13629,381000000.0
2008-09-03 05:30:00,5.13591,5.1385,5.13502,5.13686,411000000.0
2008-09-03 06:00:00,5.13693,5.16102,5.13693,5.15911,408000000.0
2008-09-03 06:30:00,5.15898,5.16606,5.15584,5.15837,378000000.0
2008-09-03 07:00:00,5.15941,5.16438,5.15298,5.15411,412000000.0
2008-09-03 07:30:00,5.153,5.1622,5.153,5.15829,390000000.0
2008-09-03 08:00:00,5.15853,5.15923,5.15013,5.15322,408000000.0
2008-09-03 08:30:00,5.15506,5.15687,5.14591,5.15381,409000000.0
2008-09-03 09:00:00,5.15357,5.16618,5.15062,5.16501,408000000.0
2008-09-03 09:30:00,5.16429,5.16822,5.15929,5.16346,394000000.0
2008-09-03 10:00:00,5.16359,5.17489,5.16296,5.17057,415000000.0
2008-09-03 10:30:00,5.17037,5.17213,5.16194,5.16466,380000000.0
2008-09-03 11:00:00,5.16575,5.17677,5.16449,5.17265,394000000.0
2008-09-03 11:30:00,5.1723,5.17591,5.16823,5.16955,377000000.0
2008-09-03 12:00:00,5.169,5.17046,5.16288,5.16679,412000000.0
2008-09-03 12:30:00,5.1669,5.17053,5.16337,5.16613,403000000.0
2008-09-03 13:00:00,5.16464,5.16653,5.15989,5.16184,387000000.0
2008-09-03 13:30:00,5.16398,5.16635,5.15859,5.1637,381000000.0
2008-09-03 14:00:00,5.16418,5.16477,5.15152,5.15193,356000000.0
2008-09-03 14:30:00,5.15339,5.15857,5.14866,5.15481,440000000.0
2008-09-03 15:00:00,5.15535,5.15799,5.14771,5.14862,388000000.0
2008-09-03 15:30:00,5.14803,5.15199,5.13839,5.14588,370000000.0
2008-09-03 16:00:00,5.14635,5.15409,5.14237,5.14366,380000000.0
2008-09-03 16:30:00,5.14384,5.15486,5.14217,5.15068,402000000.0
2008-09-03 17:00:00,5.15057,5.15737,5.15028,5.15615,367000000.0
2008-09-03 17:30:00,5.15561,5.15732,5.13638,5.13962,389000000.0
2008-09-03 18:00:00,5.13935,5.14708,5.13501,5.14577,446000000.0
2008-09-03 18:30:00,5.14566,5.14872,5.14088,5.14308,409000000.0
2008-09-03 19:00:00,5.14322,5.14423,5.13834,5.14093,403000000.0
2008-09-03 19:30:00,5.14054,5.14458,5.13956,5.14277,375000000.0
2008-09-03 20:00:00,5.14298,5.14483,5.13805,5.13896,367000000.0
2008-09-03 20:30:00,5.14006,5.14192,5.13368,5.13801,433000000.0
2008-09-03 21:00:00,5.138,5.13938,5.13171,5.13296,390000000.0
2008-09-03 21:30:00,5.13176,5.1361,5.13095,5.13339,439000000.0
2008-09-03 22:00:00,5.13281,5.13756,5.1311,5.13642,424000000.0
2008-09-03 22:30:00,5.1371,5.13825,5.13528,5.13596,405000000.0
2008-09-03 23:00:00,5.1351,5.1416,5.13507,5.1376,383000000.0
2008-09-03 23:30:00,5.13759,5.14096,5.13604,5.13649,385000000.0
2008-09-04 00:00:00,5.13606,5.13753,5.1337,5.13671,400000000.0
2008-09-04 00:30:00,5.13567,5.14134,5.1341,5.14038,398000000.0
2008-09-04 01:00:00,5.13992,5.1422,5.13572,5.13701,404000000.0
2008-09-04 01:30:00,5.13624,5.13662,5.12638,5.12886,419000000.0
2008-09-04 02:00:00,5.12941,5.13096,5.12441,5.12669,407000000.0
2008-09-04 02:30:00,5.12724,5.1336,5.12531,5.1302,380000000.0
2008-09-04 03:00:00,5.12918,5.13976,5.12918,5.13419,394000000.0
2008-09-04 03:30:00,5.13498,5.14533,5.13455,5.14247,386000000.0
2008-09-04 04:00:00,5.14162,5.14327,5.13517,5.13669,433000000.0
2008-09-04 04:30:00,5.13568,5.13874,5.13356,5.13711,389000000.0
2008-09-04 05:00:00,5.13653,5.13743,5.13124,5.13627,381000000.0
2008-09-04 05:30:00,5.13638,5.13769,5.1263,5.13109,411000000.0
2008-09-04 06:00:00,5.13147,5.13353,5.12884,5.1307,408000000.0
2008-09-04 06:30:00,5.13028,5.14258,5.12884,5.14144,378000000.0
2008-09-04 07:00:00,5.14124,5.14209,5.13577,5.13659,412000000.0
2008-09-04 07:30:00,5.13762,5.14274,5.13128,5.13163,390000000.0
2008-09-04 08:00:00,5.1315,5.13454,5.12553,5.12969,408000000.0
2008-09-04 08:30:00,5.12989,5.13912,5.12913,5.13242,409000000.0
2008-09-04 09:00:00,5.13218,5.13374,5.12202,5.12313,408000000.0
2008-09-04 09:30:00,5.12315,5.12607,5.12005,5.12284,394000000.0
2008-09-04 10:00:00,5.12348,5.13022,5.11996,5.12818,415000000.0
2008-09-04 10:30:00,5.13034,5.13424,5.12472,5.12781,380000000.0
2008-09-04 11:00:00,5.12883,5.13342,5.12718,5.12962,394000000.0
2008-09-04 11:30:00,5.12915,5.13195,5.1258,5.13028,377000000.0
2008-09-04 12:00:00,5.13092,5.14226,5.12961,5.14085,412000000.0
2008-09-04 12:30:00,5.14061,5.14829,5.1388,5.1462,403000000.0
2008-09-04 13:00:00,5.14674,5.15295,5.14164,5.15148,387000000.0
2008-09-04 13:30:00,5.15105,5.15334,5.14349,5.14364,381000000.0
2008-09-04 14:00:00,5.14437,5.14507,5.13667,5.14046,356000000.0
2008-09-04 14:30:00,5.14151,5.15737,5.13485,5.14647,440000000.0
2008-09-04 15:00:00,5.14602,5.14895,5.13852,5.14041,388000000.0
2008-09-04 15:30:00,5.14069,5.15215,5.13952,5.1511,370000000.0
2008-09-04 16:00:00,5.15171,5.17151,5.15109,5.17063,380000000.0
2008-09-04 16:30:00,5.17208,5.18041,5.16636,5.17891,402000000.0
2008-09-04 17:00:00,5.17773,5.19784,5.17534,5.1925,367000000.0
2008-09-04 17:30:00,5.19143,5.19253,5.18474,5.18644,389000000.0
2008-09-04 18:00:00,5.1869,5.18842,5.1822,5.18499,446000000.0
2008-09-04 18:30:00,5.18538,5.18884,5.18204,5.18361,409000000.0
2008-09-04 19:00:00,5.18336,5.18671,5.18011,5.18199,403000000.0
2008-09-04 19:30:00,5.18188,5.18858,5.18017,5.18812,375000000.0
2008-09-04 20:00:00,5.18658,5.19759,5.18517,5.19333,367000000.0
2008-09-04 20:30:00,5.19262,5.19873,5.18784,5.19818,433000000.0
2008-09-04 21:00:00,5.19782,5.20021,5.19271,5.19383,390000000.0
2008-09-04 21:30:00,5.19432,5.20119,5.19372,5.19874,439000000.0
2008-09-04 22:00:00,5.19952,5.20138,5.19648,5.20044,424000000.0
2008-09-04 22:30:00,5.20091,5.20091,5.19643,5.19777,405000000.0
2008-09-04 23:00:00,5.19813,5.23782,5.19749,5.23055,383000000.0
2008-09-04 23:30:00,5.22791,5.23266,5.22158,5.22816,385000000.0
2008-09-05 00:00:00,5.22578,5.23528,5.22122,5.23366,400000000.0
2008-09-05 00:30:00,5.23304,5.23465,5.21995,5.22316,398000000.0
2008-09-05 01:00:00,5.22262,5.22406,5.21483,5.21966,404000000.0
2008-09-05 01:30:00,5.22004,5.22708,5.21536,5.22124,419000000.0
2008-09-05 02:00:00,5.22087,5.22422,5.21449,5.21996,407000000.0
2008-09-05 02:30:00,5.22009,5.22199,5.21351,5.21944,380000000.0
2008-09-05 03:00:00,5.21871,5.2246,5.21745,5.21979,394000000.0
2008-09-05 03:30:00,5.21874,5.21967,5.21029,5.21183,386000000.0
2008-09-05 04:00:00,5.21136,5.21514,5.2102,5.21243,433000000.0
2008-09-05 04:30:00,5.21151,5.21804,5.20867,5.21796,389000000.0
2008-09-05 05:00:00,5.21747,5.21916,5.21253,5.21396,381000000.0
2008-09-05 05:30:00,5.21568,5.21697,5.21254,5.21389,411000000.0
2008-09-05 06:00:00,5.21499,5.22064,5.21307,5.21665,408000000.0
2008-09-05 06:30:00,5.21608,5.22133,5.21576,5.21781,378000000.0
2008-09-05 07:00:00,5.21755,5.21925,5.20016,5.20536,412000000.0
2008-09-05 07:30:00,5.20634,5.20933,5.19608,5.20832,390000000.0
2008-09-05 08:00:00,5.21094,5.21244,5.20199,5.20791,408000000.0
2008-09-05 08:30:00,5.20844,5.21923,5.20213,5.20653,409000000.0
2008-09-05 09:00:00,5.20715,5.21539,5.20351,5.21269,408000000.0
2008-09-05 09:30:00,5.21268,5.21548,5.20883,5.21305,394000000.0
2008-09-05 10:00:00,5.21398,5.22664,5.21172,5.22366,415000000.0
2008-09-05 10:30:00,5.22377,5.23623,5.22264,5.22778,380000000.0
2008-09-05 11:00:00,5.22904,5.23127,5.22516,5.22784,394000000.0
2008-09-05 11:30:00,5.22715,5.23299,5.22204,5.23239,377000000.0
2008-09-05 12:00:00,5.23303,5.23979,5.23107,5.23611,412000000.0
2008-09-05 12:30:00,5.23635,5.24447,5.23351,5.24045,403000000.0
2008-09-05 13:00:00,5.24231,5.24463,5.22927,5.22943,387000000.0
2008-09-05 13:30:00,5.22982,5.23337,5.22396,5.22552,381000000.0
2008-09-05 14:00:00,5.22547,5.22849,5.21283,5.2179,356000000.0
2008-09-05 14:30:00,5.22128,5.2354,5.1948,5.20743,440000000.0
2008-09-05 15:00:00,5.20615,5.21304,5.19079,5.20585,388000000.0
2008-09-05 15:30:00,5.2056,5.20652,5.19565,5.2045,370000000.0
2008-09-05 16:00:00,5.20429,5.22663,5.2023,5.22352,380000000.0
2008-09-05 16:30:00,5.22256,5.22592,5.21497,5.22008,402000000.0
2008-09-05 17:00:00,5.22028,5.22207,5.21045,5.21957,367000000.0
2008-09-05 17:30:00,5.22034,5.22542,5.21349,5.21788,389000000.0
2008-09-05 18:00:00,5.21964,5.23204,5.21527,5.23113,446000000.0
2008-09-05 18:30:00,5.23185,5.23463,5.22122,5.22175,409000000.0
2008-09-05 19:00:00,5.22203,5.22462,5.21587,5.22225,403000000.0
2008-09-05 19:30:00,5.22132,5.22581,5.21959,5.22412,375000000.0
2008-09-05 20:00:00,5.22531,5.2288,5.22268,5.22268,367000000.0
2008-09-05 20:30:00,5.22392,5.23078,5.2225,5.22831,433000000.0
2008-09-05 21:00:00,5.22804,5.23039,5.2263,5.23039,390000000.0
2008-09-05 21:30:00,5.23011,5.23443,5.22817,5.23058,439000000.0
2008-09-05 22:00:00,5.23111,5.23353,5.23049,5.23186,424000000.0
2008-09-05 22:30:00,5.23102,5.23358,5.21879,5.21929,405000000.0
2008-09-08 02:00:00,5.18817,5.19645,5.18338,5.18396,419000000.0
2008-09-08 02:30:00,5.18386,5.1899,5.18271,5.18749,404000000.0
2008-09-08 03:00:00,5.18692,5.19111,5.18091,5.18402,398000000.0
2008-09-08 03:30:00,5.18308,5.18479,5.17004,5.17093,400000000.0
2008-09-08 04:00:00,5.17075,5.17219,5.16559,5.16785,385000000.0
2008-09-08 04:30:00,5.16755,5.17001,5.16054,5.16548,383000000.0
2008-09-08 05:00:00,5.16504,5.16784,5.16129,5.16784,405000000.0
2008-09-08 05:30:00,5.16724,5.16972,5.1648,5.16714,424000000.0
2008-09-08 06:00:00,5.16729,5.1717,5.16597,5.17054,439000000.0
2008-09-08 06:30:00,5.17083,5.17133,5.1636,5.16768,390000000.0
2008-09-08 07:00:00,5.16509,5.17276,5.16499,5.16913,433000000.0
2008-09-08 07:30:00,5.16927,5.17091,5.16108,5.16382,367000000.0
2008-09-08 08:00:00,5.16334,5.19234,5.16334,5.1871,375000000.0
2008-09-08 08:30:00,5.18775,5.20279,5.18158,5.20032,403000000.0
2008-09-08 09:00:00,5.19888,5.20294,5.19195,5.19399,409000000.0
2008-09-08 09:30:00,5.19276,5.20775,5.19204,5.20606,446000000.0
2008-09-08 10:00:00,5.20538,5.21984,5.20502,5.21802,389000000.0
2008-09-08 10:30:00,5.21832,5.23242,5.21169,5.23085,367000000.0
2008-09-08 11:00:00,5.22951,5.24426,5.22743,5.24096,402000000.0
2008-09-08 11:30:00,5.2398,5.24646,5.23344,5.23795,380000000.0
2008-09-08 12:00:00,5.23883,5.25738,5.23678,5.24041,370000000.0
2008-09-08 12:30:00,5.24023,5.24553,5.23475,5.23626,388000000.0
2008-09-08 13:00:00,5.23749,5.24079,5.23197,5.2353,440000000.0
2008-09-08 13:30:00,5.2347,5.23821,5.23294,5.23358,356000000.0
2008-09-08 14:00:00,5.23456,5.24891,5.22967,5.24325,381000000.0
2008-09-08 14:30:00,5.24466,5.24652,5.23402,5.23641,387000000.0
2008-09-08 15:00:00,5.23484,5.2404,5.22997,5.23558,403000000.0
2008-09-08 15:30:00,5.23464,5.24647,5.23255,5.24647,412000000.0
2008-09-08 16:00:00,5.24594,5.24983,5.23944,5.24534,377000000.0
2008-09-08 16:30:00,5.24466,5.24746,5.23893,5.24397,394000000.0
2008-09-08 17:00:00,5.24357,5.24819,5.23566,5.248,380000000.0
2008-09-08 17:30:00,5.2477,5.27539,5.24422,5.27506,415000000.0
2008-09-08 18:00:00,5.27583,5.2777,5.26552,5.27128,394000000.0
2008-09-08 18:30:00,5.27199,5.28341,5.27065,5.27458,408000000.0
2008-09-08 19:00:00,5.27461,5.29122,5.27382,5.28692,409000000.0
2008-09-08 19:30:00,5.28657,5.29993,5.2849,5.29166,408000000.0
2008-09-08 20:00:00,5.29192,5.2927,5.28378,5.28439,390000000.0
2008-09-08 20:30:00,5.28473,5.28749,5.2792,5.2794,412000000.0
2008-09-08 21:00:00,5.27948,5.28012,5.27367,5.27487,378000000.0
2008-09-08 21:30:00,5.27375,5.27375,5.26394,5.2654,408000000.0
2008-09-08 22:00:00,5.26538,5.2681,5.25882,5.2681,411000000.0
2008-09-08 22:30:00,5.26664,5.27219,5.26388,5.27161,381000000.0
2008-09-08 23:00:00,5.27066,5.27572,5.26895,5.27113,389000000.0
2008-09-08 23:30:00,5.27094,5.27484,5.26855,5.27346,433000000.0
2008-09-09 00:00:00,5.27349,5.27681,5.27053,5.27135,386000000.0
2008-09-09 00:30:00,5.2719,5.27491,5.262,5.26368,394000000.0
2008-09-09 01:00:00,5.26322,5.2659,5.25954,5.26505,380000000.0
2008-09-09 01:30:00,5.26434,5.27422,5.26411,5.2679,407000000.0
2008-09-09 02:00:00,5.26815,5.27156,5.26511,5.2709,419000000.0
2008-09-09 02:30:00,5.27074,5.28357,5.2677,5.27839,404000000.0
2008-09-09 03:00:00,5.27863,5.29307,5.27826,5.29264,398000000.0
2008-09-09 03:30:00,5.29195,5.29409,5.28416,5.28837,400000000.0
2008-09-09 04:00:00,5.28946,5.29182,5.28667,5.28979,385000000.0
2008-09-09 04:30:00,5.28922,5.30145,5.28804,5.29806,383000000.0
2008-09-09 05:00:00,5.29763,5.29824,5.27681,5.28168,405000000.0
2008-09-09 05:30:00,5.28316,5.29336,5.28174,5.28601,424000000.0
2008-09-09 06:00:00,5.28479,5.2926,5.28323,5.28681,439000000.0
2008-09-09 06:30:00,5.28745,5.28964,5.28143,5.28828,390000000.0
2008-09-09 07:00:00,5.28749,5.28828,5.27924,5.28695,433000000.0
2008-09-09 07:30:00,5.28618,5.29217,5.28397,5.28435,367000000.0
2008-09-09 08:00:00,5.28492,5.29112,5.27902,5.27919,375000000.0
2008-09-09 08:30:00,5.28067,5.28111,5.26584,5.26835,403000000.0
2008-09-09 09:00:00,5.26878,5.28372,5.26711,5.27241,409000000.0
2008-09-09 09:30:00,5.27387,5.27627,5.2668,5.27365,446000000.0
2008-09-09 10:00:00,5.27467,5.27922,5.27248,5.27705,389000000.0
2008-09-09 10:30:00,5.27768,5.27768,5.26364,5.26742,367000000.0
2008-09-09 11:00:00,5.2649,5.26676,5.25111,5.25188,402000000.0
2008-09-09 11:30:00,5.25046,5.25832,5.2447,5.25348,380000000.0
2008-09-09 12:00:00,5.25282,5.25408,5.24432,5.24993,370000000.0
2008-09-09 12:30:00,5.24931,5.25553,5.24678,5.25345,388000000.0
2008-09-09 13:00:00,5.2529,5.26326,5.25259,5.26101,440000000.0
2008-09-09 13:30:00,5.26127,5.26759,5.2553,5.26759,356000000.0
2008-09-09 14:00:00,5.26696,5.26819,5.2619,5.26442,381000000.0
2008-09-09 14:30:00,5.2631,5.28227,5.2626,5.27756,387000000.0
2008-09-09 15:00:00,5.27729,5.28919,5.27543,5.28775,403000000.0
2008-09-09 15:30:00,5.28804,5.29745,5.27778,5.28034,412000000.0
2008-09-09 16:00:00,5.28124,5.28453,5.26769,5.28313,377000000.0
2008-09-09 16:30:00,5.2824,5.28542,5.26481,5.27028,394000000.0
2008-09-09 17:00:00,5.27055,5.27574,5.24874,5.25776,380000000.0
2008-09-09 17:30:00,5.2582,5.26326,5.25357,5.25536,415000000.0
2008-09-09 18:00:00,5.25559,5.25823,5.24188,5.24353,394000000.0
2008-09-09 18:30:00,5.24305,5.24658,5.23514,5.24555,408000000.0
2008-09-09 19:00:00,5.24562,5.24609,5.24023,5.24065,409000000.0
2008-09-09 19:30:00,5.24164,5.25781,5.23986,5.25502,408000000.0
2008-09-09 20:00:00,5.2558,5.25581,5.24127,5.24878,390000000.0
2008-09-09 20:30:00,5.24792,5.25911,5.24513,5.25816,412000000.0
2008-09-09 21:00:00,5.25808,5.27558,5.25488,5.27558,378000000.0
2008-09-09 21:30:00,5.2765,5.2819,5.27022,5.28127,408000000.0
2008-09-09 22:00:00,5.28199,5.28245,5.27866,5.28022,411000000.0
2008-09-09 22:30:00,5.27948,5.28085,5.26721,5.2694,381000000.0
2008-09-09 23:00:00,5.26945,5.27318,5.26577,5.27091,389000000.0
2008-09-09 23:30:00,5.27033,5.28227,5.26969,5.27963,433000000.0
2008-09-10 00:00:00,5.279,5.28034,5.26636,5.27362,386000000.0
2008-09-10 00:30:00,5.27295,5.27471,5.26263,5.26452,394000000.0
2008-09-10 01:00:00,5.26376,5.27373,5.26306,5.27293,380000000.0
2008-09-10 01:30:00,5.27412,5.28467,5.27317,5.28391,407000000.0
2008-09-10 02:00:00,5.28404,5.2845,5.27495,5.27988,419000000.0
2008-09-10 02:30:00,5.27925,5.28176,5.27753,5.27857,404000000.0
2008-09-10 03:00:00,5.27901,5.28115,5.26269,5.26597,398000000.0
2008-09-10 03:30:00,5.26633,5.27119,5.26491,5.27087,400000000.0
2008-09-10 04:00:00,5.27002,5.27586,5.26808,5.27083,385000000.0
2008-09-10 04:30:00,5.27226,5.27482,5.2698,5.274,383000000.0
2008-09-10 05:00:00,5.27476,5.2759,5.26605,5.2681,405000000.0
2008-09-10 05:30:00,5.26894,5.27101,5.26639,5.26938,424000000.0
2008-09-10 06:00:00,5.26945,5.27506,5.26818,5.26861,439000000.0
2008-09-10 06:30:00,5.26897,5.26914,5.25699,5.26637,390000000.0
2008-09-10 07:00:00,5.26608,5.26652,5.25328,5.25436,433000000.0
2008-09-10 07:30:00,5.255,5.26569,5.25359,5.26262,367000000.0
2008-09-10 08:00:00,5.2629,5.27388,5.26228,5.264,375000000.0
2008-09-10 08:30:00,5.26359,5.2669,5.25559,5.26048,403000000.0
2008-09-10 09:00:00,5.26311,5.26759,5.25815,5.26119,409000000.0
2008-09-10 09:30:00,5.26101,5.26329,5.25551,5.25927,446000000.0
2008-09-10 10:00:00,5.25898,5.26533,5.25718,5.26533,389000000.0
2008-09-10 10:30:00,5.26386,5.26528,5.25977,5.26403,367000000.0
2008-09-10 11:00:00,5.2638,5.26743,5.25986,5.26343,402000000.0
2008-09-10 11:30:00,5.26383,5.27952,5.26362,5.27147,380000000.0
2008-09-10 12:00:00,5.27035,5.28668,5.26864,5.28093,370000000.0
2008-09-10 12:30:00,5.28124,5.28961,5.28009,5.28448,388000000.0
2008-09-10 13:00:00,5.28414,5.28592,5.27709,5.2834,440000000.0
2008-09-10 13:30:00,5.28254,5.28254,5.26679,5.27304,356000000.0
2008-09-10 14:00:00,5.27422,5.29166,5.27301,5.28141,381000000.0
2008-09-10 14:30:00,5.27916,5.28257,5.2717,5.27857,387000000.0
2008-09-10 15:00:00,5.27678,5.27734,5.26222,5.273,403000000.0
2008-09-10 15:30:00,5.27241,5.27625,5.27018,5.27489,412000000.0
2008-09-10 16:00:00,5.27443,5.28183,5.26925,5.28005,377000000.0
2008-09-10 16:30:00,5.28133,5.30452,5.27851,5.30112,394000000.0
2008-09-10 17:00:00,5.29867,5.31401,5.29287,5.31237,380000000.0
2008-09-10 17:30:00,5.31445,5.31533,5.30103,5.31305,415000000.0
2008-09-10 18:00:00,5.3123,5.31375,5.30317,5.30543,394000000.0
2008-09-10 18:30:00,5.30696,5.3075,5.29766,5.29799,408000000.0
2008-09-10 19:00:00,5.29734,5.30284,5.29446,5.29887,409000000.0
2008-09-10 19:30:00,5.29797,5.30622,5.29202,5.30138,408000000.0
2008-09-10 20:00:00,5.30175,5.31427,5.30117,5.30961,390000000.0
2008-09-10 20:30:00,5.30842,5.30991,5.30166,5.30751,412000000.0
2008-09-10 21:00:00,5.30752,5.30813,5.30135,5.30338,378000000.0
2008-09-10 21:30:00,5.30321,5.31442,5.30236,5.30995,408000000.0
2008-09-10 22:00:00,5.31173,5.3188,5.31029,5.31824,411000000.0
2008-09-10 22:30:00,5.3178,5.32274,5.31312,5.31978,381000000.0
2008-09-10 23:00:00,5.32032,5.33239,5.31939,5.33012,389000000.0
2008-09-10 23:30:00,5.33108,5.3371,5.32488,5.33171,433000000.0
2008-09-11 00:00:00,5.33192,5.33421,5.32529,5.33094,386000000.0
2008-09-11 00:30:00,5.331,5.33107,5.32386,5.32525,394000000.0
2008-09-11 01:00:00,5.32583,5.32951,5.32259,5.3288,380000000.0
2008-09-11 01:30:00,5.3294,5.3434,5.32316,5.34201,407000000.0
2008-09-11 02:00:00,5.34335,5.34443,5.3339,5.33962,419000000.0
2008-09-11 02:30:00,5.34041,5.34254,5.33567,5.34006,404000000.0
2008-09-11 03:00:00,5.33987,5.34036,5.33298,5.33448,398000000.0
2008-09-11 03:30:00,5.33566,5.33566,5.32493,5.3264,400000000.0
2008-09-11 04:00:00,5.32495,5.33176,5.32265,5.32793,385000000.0
2008-09-11 04:30:00,5.32771,5.33085,5.32753,5.32972,383000000.0
2008-09-11 05:00:00,5.3293,5.33647,5.32862,5.33421,405000000.0
2008-09-11 05:30:00,5.33518,5.34008,5.33357,5.33745,424000000.0
2008-09-11 06:00:00,5.3362,5.34041,5.33391,5.33712,439000000.0
2008-09-11 06:30:00,5.33725,5.33802,5.33099,5.33146,390000000.0
2008-09-11 07:00:00,5.33329,5.33534,5.32711,5.3312,433000000.0
2008-09-11 07:30:00,5.33048,5.33944,5.33048,5.33404,367000000.0
2008-09-11 08:00:00,5.33484,5.33614,5.32818,5.3291,375000000.0
2008-09-11 08:30:00,5.33026,5.34385,5.32861,5.33586,403000000.0
2008-09-11 09:00:00,5.3346,5.3441,5.33058,5.33952,409000000.0
2008-09-11 09:30:00,5.33755,5.34939,5.33669,5.34544,446000000.0
2008-09-11 10:00:00,5.3462,5.34787,5.34116,5.34722,389000000.0
2008-09-11 10:30:00,5.34757,5.35938,5.34495,5.35857,367000000.0
2008-09-11 11:00:00,5.35809,5.36099,5.34925,5.35512,402000000.0
2008-09-11 11:30:00,5.35401,5.36015,5.35243,5.35386,380000000.0
2008-09-11 12:00:00,5.35416,5.3542,5.34444,5.3495,370000000.0
2008-09-11 12:30:00,5.34787,5.35082,5.34042,5.34042,388000000.0
2008-09-11 13:00:00,5.34245,5.34529,5.33728,5.34416,440000000.0
2008-09-11 13:30:00,5.34485,5.34575,5.33683,5.34331,356000000.0
2008-09-11 14:00:00,5.34433,5.34639,5.33766,5.34009,381000000.0
2008-09-11 14:30:00,5.33885,5.3497,5.32714,5.34787,387000000.0
2008-09-11 15:00:00,5.34754,5.3556,5.34404,5.35334,403000000.0
2008-09-11 15:30:00,5.35304,5.35999,5.3489,5.35553,412000000.0
2008-09-11 16:00:00,5.35724,5.3646,5.34641,5.34808,377000000.0
2008-09-11 16:30:00,5.34947,5.35389,5.34494,5.34982,394000000.0
2008-09-11 17:00:00,5.34871,5.357,5.34749,5.35409,380000000.0
2008-09-11 17:30:00,5.35444,5.35444,5.33993,5.34352,415000000.0
2008-09-11 18:00:00,5.34341,5.34387,5.33334,5.33993,394000000.0
2008-09-11 18:30:00,5.33942,5.34867,5.33794,5.34193,408000000.0
2008-09-11 19:00:00,5.34152,5.3529,5.33816,5.35039,409000000.0
2008-09-11 19:30:00,5.35062,5.35117,5.3377,5.3412,408000000.0
2008-09-11 20:00:00,5.34209,5.344,5.33524,5.34351,390000000.0
2008-09-11 20:30:00,5.34388,5.34463,5.33507,5.33908,412000000.0
2008-09-11 21:00:00,5.33985,5.34435,5.33853,5.34234,378000000.0
2008-09-11 21:30:00,5.34336,5.34763,5.3347,5.3368,408000000.0
2008-09-11 22:00:00,5.33792,5.34275,5.32872,5.32961,411000000.0
2008-09-11 22:30:00,5.33033,5.33289,5.31923,5.32089,381000000.0
2008-09-11 23:00:00,5.31772,5.31813,5.30597,5.30803,389000000.0
2008-09-11 23:30:00,5.31013,5.31439,5.30383,5.31293,433000000.0
2008-09-12 00:00:00,5.31434,5.32234,5.31302,5.3207,386000000.0
2008-09-12 00:30:00,5.32064,5.32191,5.31509,5.31973,394000000.0
2008-09-12 01:00:00,5.31899,5.32547,5.31898,5.32369,380000000.0
2008-09-12 01:30:00,5.32343,5.325,5.31122,5.31659,407000000.0
2008-09-12 02:00:00,5.31625,5.32102,5.30705,5.31381,419000000.0
2008-09-12 02:30:00,5.31376,5.32357,5.31279,5.3221,404000000.0
2008-09-12 03:00:00,5.32167,5.32962,5.32142,5.32502,398000000.0
2008-09-12 03:30:00,5.32536,5.32632,5.31922,5.32066,400000000.0
2008-09-12 04:00:00,5.32232,5.32898,5.31414,5.32063,385000000.0
2008-09-12 04:30:00,5.32034,5.32402,5.3171,5.32221,383000000.0
2008-09-12 05:00:00,5.32341,5.32459,5.31634,5.31973,405000000.0
2008-09-12 05:30:00,5.32069,5.32097,5.31681,5.31986,424000000.0
2008-09-12 06:00:00,5.31914,5.32381,5.31636,5.3184,439000000.0
2008-09-12 06:30:00,5.31765,5.319,5.31446,5.31768,390000000.0
2008-09-12 07:00:00,5.31804,5.3259,5.31602,5.32101,433000000.0
2008-09-12 07:30:00,5.31973,5.32044,5.31086,5.31378,367000000.0
2008-09-12 08:00:00,5.31507,5.3191,5.30362,5.30994,375000000.0
2008-09-12 08:30:00,5.30911,5.3101,5.29811,5.3027,403000000.0
2008-09-12 09:00:00,5.30198,5.3031,5.28378,5.28763,409000000.0
2008-09-12 09:30:00,5.288,5.29854,5.28661,5.29188,446000000.0
2008-09-12 10:00:00,5.29232,5.29293,5.27749,5.28077,389000000.0
2008-09-12 10:30:00,5.27899,5.27969,5.271,5.27769,367000000.0
2008-09-12 11:00:00,5.2778,5.28515,5.27116,5.28238,402000000.0
2008-09-12 11:30:00,5.28129,5.28556,5.27681,5.28349,380000000.0
2008-09-12 12:00:00,5.28361,5.28453,5.27676,5.28065,370000000.0
2008-09-12 12:30:00,5.28031,5.28725,5.27443,5.28428,388000000.0
2008-09-12 13:00:00,5.28469,5.28619,5.27816,5.28491,440000000.0
2008-09-12 13:30:00,5.28523,5.30057,5.28455,5.29175,356000000.0
2008-09-12 14:00:00,5.29128,5.29932,5.2879,5.29126,381000000.0
2008-09-12 14:30:00,5.2923,5.29287,5.27362,5.27533,387000000.0
2008-09-12 15:00:00,5.27363,5.28443,5.26585,5.2745,403000000.0
2008-09-12 15:30:00,5.27414,5.28363,5.26664,5.28363,412000000.0
2008-09-12 16:00:00,5.28286,5.28645,5.26233,5.26435,377000000.0
2008-09-12 16:30:00,5.26428,5.26589,5.24694,5.25436,394000000.0
2008-09-12 17:00:00,5.25268,5.25362,5.2431,5.24576,380000000.0
2008-09-12 17:30:00,5.24484,5.25748,5.24484,5.2546,415000000.0
2008-09-12 18:00:00,5.25362,5.26337,5.25362,5.2557,394000000.0
2008-09-12 18:30:00,5.25428,5.25537,5.24531,5.24828,408000000.0
2008-09-12 19:00:00,5.24901,5.25211,5.24537,5.25001,409000000.0
2008-09-12 19:30:00,5.24892,5.25456,5.24466,5.24977,408000000.0
2008-09-12 20:00:00,5.2507,5.25098,5.2419,5.24249,390000000.0
2008-09-12 20:30:00,5.2433,5.2483,5.23849,5.23904,412000000.0
2008-09-12 21:00:00,5.23937,5.24066,5.23471,5.23949,378000000.0
2008-09-12 21:30:00,5.2401,5.24157,5.23664,5.23752,408000000.0
2008-09-12 22:00:00,5.23842,5.2389,5.23204,5.23558,411000000.0
2008-09-12 22:30:00,5.23613,5.24315,5.2324,5.23651,381000000.0
2008-09-15 02:00:00,5.20113,5.2048,5.18988,5.19092,407000000.0
2008-09-15 02:30:00,5.19118,5.20635,5.18925,5.20333,380000000.0
2008-09-15 03:00:00,5.20322,5.20476,5.19303,5.20006,394000000.0
2008-09-15 03:30:00,5.19979,5.20019,5.19204,5.19419,386000000.0
2008-09-15 04:00:00,5.19391,5.19418,5.17435,5.17568,433000000.0
2008-09-15 04:30:00,5.17502,5.1801,5.16837,5.17185,389000000.0
2008-09-15 05:00:00,5.17225,5.17367,5.14274,5.1531,381000000.0
2008-09-15 05:30:00,5.15314,5.15949,5.14984,5.15732,411000000.0
2008-09-15 06:00:00,5.15768,5.17224,5.15708,5.16724,408000000.0
2008-09-15 06:30:00,5.16749,5.19463,5.16217,5.17532,378000000.0
2008-09-15 07:00:00,5.17629,5.18104,5.17038,5.17709,412000000.0
2008-09-15 07:30:00,5.17695,5.1803,5.15682,5.15682,390000000.0
2008-09-15 08:00:00,5.15659,5.18921,5.15443,5.18671,408000000.0
2008-09-15 08:30:00,5.18617,5.20905,5.18358,5.20295,409000000.0
2008-09-15 09:00:00,5.20358,5.21744,5.19554,5.21039,408000000.0
2008-09-15 09:30:00,5.21032,5.21283,5.19938,5.20433,394000000.0
2008-09-15 10:00:00,5.20576,5.22717,5.20237,5.22576,415000000.0
2008-09-15 10:30:00,5.2252,5.23051,5.21422,5.22021,380000000.0
2008-09-15 11:00:00,5.2202,5.23265,5.21642,5.22643,394000000.0
2008-09-15 11:30:00,5.22643,5.23186,5.22143,5.22977,377000000.0
2008-09-15 12:00:00,5.22961,5.2404,5.22598,5.24033,412000000.0
2008-09-15 12:30:00,5.24127,5.25436,5.23971,5.25172,403000000.0
2008-09-15 13:00:00,5.25225,5.27493,5.24441,5.27129,387000000.0
2008-09-15 13:30:00,5.27186,5.28729,5.26699,5.27037,381000000.0
2008-09-15 14:00:00,5.27005,5.27482,5.25592,5.27013,356000000.0
2008-09-15 14:30:00,5.27018,5.27462,5.25405,5.25689,440000000.0
2008-09-15 15:00:00,5.25697,5.27246,5.24503,5.24527,388000000.0
2008-09-15 15:30:00,5.2453,5.25375,5.23748,5.2513,370000000.0
2008-09-15 16:00:00,5.25127,5.25732,5.23307,5.25109,380000000.0
2008-09-15 16:30:00,5.25244,5.26069,5.24516,5.24847,402000000.0
2008-09-15 17:00:00,5.24886,5.24887,5.2349,5.24261,367000000.0
2008-09-15 17:30:00,5.24266,5.25688,5.24133,5.25185,389000000.0
2008-09-15 18:00:00,5.25189,5.25358,5.23875,5.24647,446000000.0
2008-09-15 18:30:00,5.24765,5.24999,5.24316,5.24438,409000000.0
2008-09-15 19:00:00,5.2448,5.25104,5.24211,5.24238,403000000.0
2008-09-15 19:30:00,5.24335,5.25375,5.2392,5.25124,375000000.0
2008-09-15 20:00:00,5.25221,5.25495,5.24731,5.24915,367000000.0
2008-09-15 20:30:00,5.24871,5.25239,5.24383,5.24505,433000000.0
2008-09-15 21:00:00,5.24528,5.24735,5.22335,5.22484,390000000.0
2008-09-15 21:30:00,5.22483,5.22666,5.19898,5.20177,439000000.0
2008-09-15 22:00:00,5.20153,5.22435,5.20153,5.22303,424000000.0
2008-09-15 22:30:00,5.22277,5.23418,5.22014,5.22838,405000000.0
2008-09-15 23:00:00,5.22853,5.22853,5.21555,5.22025,383000000.0
2008-09-15 23:30:00,5.22,5.22265,5.20554,5.21405,385000000.0
2008-09-16 00:00:00,5.2168,5.22458,5.2146,5.2196,400000000.0
2008-09-16 00:30:00,5.22098,5.2217,5.21645,5.21953,398000000.0
2008-09-16 01:00:00,5.21877,5.22459,5.21742,5.22337,404000000.0
2008-09-16 01:30:00,5.22362,5.22768,5.21428,5.22666,419000000.0
2008-09-16 02:00:00,5.22652,5.24121,5.22633,5.23091,407000000.0
2008-09-16 02:30:00,5.23123,5.23904,5.22891,5.23574,380000000.0
2008-09-16 03:00:00,5.23585,5.23611,5.22742,5.23079,394000000.0
2008-09-16 03:30:00,5.2314,5.2314,5.2174,5.22383,386000000.0
2008-09-16 04:00:00,5.22443,5.23914,5.22146,5.23179,433000000.0
2008-09-16 04:30:00,5.23073,5.23415,5.22213,5.23349,389000000.0
2008-09-16 05:00:00,5.23458,5.24649,5.23167,5.24226,381000000.0
2008-09-16 05:30:00,5.24379,5.25007,5.23953,5.24792,411000000.0
2008-09-16 06:00:00,5.2469,5.24871,5.23494,5.23503,408000000.0
2008-09-16 06:30:00,5.23481,5.23535,5.22825,5.23017,378000000.0
2008-09-16 07:00:00,5.22825,5.23644,5.2268,5.22835,412000000.0
2008-09-16 07:30:00,5.22817,5.23021,5.22144,5.22237,390000000.0
2008-09-16 08:00:00,5.22107,5.22684,5.21397,5.22366,408000000.0
2008-09-16 08:30:00,5.2247,5.23105,5.21906,5.22922,409000000.0
2008-09-16 09:00:00,5.22916,5.2377,5.21929,5.22771,408000000.0
2008-09-16 09:30:00,5.22524,5.23578,5.22107,5.22951,394000000.0
2008-09-16 10:00:00,5.23094,5.23555,5.22076,5.22685,415000000.0
2008-09-16 10:30:00,5.22681,5.23168,5.22262,5.22829,380000000.0
2008-09-16 11:00:00,5.22697,5.23633,5.21916,5.2336,394000000.0
2008-09-16 11:30:00,5.23447,5.25986,5.2288,5.25278,377000000.0
2008-09-16 12:00:00,5.25411,5.25644,5.24204,5.25225,412000000.0
2008-09-16 12:30:00,5.25352,5.2563,5.2461,5.25526,403000000.0
2008-09-16 13:00:00,5.25479,5.25694,5.24296,5.24849,387000000.0
2008-09-16 13:30:00,5.24728,5.25065,5.23956,5.24158,381000000.0
2008-09-16 14:00:00,5.24067,5.24119,5.21954,5.22718,356000000.0
2008-09-16 14:30:00,5.22812,5.23401,5.21938,5.2309,440000000.0
2008-09-16 15:00:00,5.23258,5.25241,5.22793,5.25153,388000000.0
2008-09-16 15:30:00,5.25007,5.25341,5.24398,5.24775,370000000.0
2008-09-16 16:00:00,5.24993,5.25434,5.2392,5.25226,380000000.0
2008-09-16 16:30:00,5.25265,5.27611,5.25099,5.27611,402000000.0
2008-09-16 17:00:00,5.27296,5.27675,5.25335,5.25955,367000000.0
2008-09-16 17:30:00,5.25982,5.27855,5.25789,5.26474,389000000.0
2008-09-16 18:00:00,5.26404,5.27464,5.25672,5.2665,446000000.0
2008-09-16 18:30:00,5.26469,5.26709,5.25939,5.26293,409000000.0
2008-09-16 19:00:00,5.26272,5.26947,5.26162,5.26607,403000000.0
2008-09-16 19:30:00,5.26635,5.27396,5.26482,5.2656,375000000.0
2008-09-16 20:00:00,5.26561,5.29269,5.26245,5.27796,367000000.0
2008-09-16 20:30:00,5.27628,5.28357,5.25972,5.26493,433000000.0
2008-09-16 21:00:00,5.26394,5.2719,5.26152,5.26711,390000000.0
2008-09-16 21:30:00,5.26672,5.27798,5.26417,5.26978,439000000.0
2008-09-16 22:00:00,5.26892,5.26964,5.26182,5.26261,424000000.0
2008-09-16 22:30:00,5.26288,5.2746,5.26231,5.27145,405000000.0
2008-09-16 23:00:00,5.27287,5.27583,5.26761,5.27059,383000000.0
2008-09-16 23:30:00,5.27143,5.29111,5.27014,5.28469,385000000.0
2008-09-17 00:00:00,5.28408,5.28489,5.27447,5.2805,400000000.0
2008-09-17 00:30:00,5.28032,5.28189,5.27048,5.27104,398000000.0
2008-09-17 01:00:00,5.27129,5.27587,5.26969,5.27419,404000000.0
2008-09-17 01:30:00,5.27433,5.27438,5.25803,5.25803,419000000.0
2008-09-17 02:00:00,5.25837,5.25845,5.23893,5.25155,407000000.0
2008-09-17 02:30:00,5.25111,5.25222,5.24389,5.24917,380000000.0
2008-09-17 03:00:00,5.24853,5.24865,5.24007,5.24575,394000000.0
2008-09-17 03:30:00,5.24578,5.25154,5.24405,5.25075,386000000.0
2008-09-17 04:00:00,5.25081,5.25171,5.24718,5.25122,433000000.0
2008-09-17 04:30:00,5.24985,5.25699,5.24963,5.25407,389000000.0
2008-09-17 05:00:00,5.25418,5.27064,5.25256,5.26716,381000000.0
2008-09-17 05:30:00,5.26699,5.26715,5.25709,5.26094,411000000.0
2008-09-17 06:00:00,5.26043,5.26823,5.2586,5.26481,408000000.0
2008-09-17 06:30:00,5.26471,5.26729,5.25856,5.26186,378000000.0
2008-09-17 07:00:00,5.2617,5.26743,5.25557,5.25622,412000000.0
2008-09-17 07:30:00,5.25612,5.2626,5.24301,5.24769,390000000.0
2008-09-17 08:00:00,5.24808,5.25525,5.24279,5.24866,408000000.0
2008-09-17 08:30:00,5.2459,5.2476,5.23234,5.23561,409000000.0
2008-09-17 09:00:00,5.23445,5.23713,5.22114,5.22444,408000000.0
2008-09-17 09:30:00,5.22385,5.24392,5.2209,5.23386,394000000.0
2008-09-17 10:00:00,5.23725,5.243,5.22667,5.24057,415000000.0
2008-09-17 10:30:00,5.24137,5.24564,5.23383,5.2395,380000000.0
2008-09-17 11:00:00,5.23963,5.2435,5.23391,5.24068,394000000.0
2008-09-17 11:30:00,5.24076,5.24643,5.23758,5.24103,377000000.0
2008-09-17 12:00:00,5.24169,5.25093,5.23873,5.24775,412000000.0
2008-09-17 12:30:00,5.24692,5.25383,5.24198,5.25004,403000000.0
2008-09-17 13:00:00,5.24938,5.25017,5.23406,5.24667,387000000.0
2008-09-17 13:30:00,5.24654,5.24855,5.23112,5.23129,381000000.0
2008-09-17 14:00:00,5.23608,5.24835,5.23167,5.24634,356000000.0
2008-09-17 14:30:00,5.24702,5.26157,5.24049,5.25109,440000000.0
2008-09-17 15:00:00,5.25223,5.26393,5.25127,5.26354,388000000.0
2008-09-17 15:30:00,5.2618,5.26955,5.24689,5.25099,370000000.0
2008-09-17 16:00:00,5.25156,5.25501,5.2416,5.25389,380000000.0
2008-09-17 16:30:00,5.25551,5.25798,5.24494,5.2498,402000000.0
2008-09-17 17:00:00,5.25003,5.2758,5.24339,5.27495,367000000.0
2008-09-17 17:30:00,5.27334,5.27527,5.26045,5.27261,389000000.0
2008-09-17 18:00:00,5.27137,5.28509,5.26286,5.26966,446000000.0
2008-09-17 18:30:00,5.27112,5.27515,5.25406,5.25858,409000000.0
2008-09-17 19:00:00,5.25834,5.26092,5.22367,5.22367,403000000.0
2008-09-17 19:30:00,5.22387,5.22817,5.21006,5.21126,375000000.0
2008-09-17 20:00:00,5.20959,5.20959,5.18995,5.1931,367000000.0
2008-09-17 20:30:00,5.19363,5.19665,5.17914,5.18162,433000000.0
2008-09-17 21:00:00,5.18315,5.20403,5.18189,5.20355,390000000.0
2008-09-17 21:30:00,5.20418,5.20878,5.18961,5.19088,439000000.0
2008-09-17 22:00:00,5.19051,5.2027,5.18938,5.20031,424000000.0
2008-09-17 22:30:00,5.2026,5.20263,5.19786,5.19951,405000000.0
2008-09-17 23:00:00,5.20039,5.21373,5.19918,5.20704,383000000.0
2008-09-17 23:30:00,5.20634,5.21177,5.19612,5.20063,385000000.0
2008-09-18 00:00:00,5.20049,5.20049,5.19391,5.19526,400000000.0
2008-09-18 00:30:00,5.19623,5.20028,5.1942,5.19967,398000000.0
2008-09-18 01:00:00,5.19915,5.2075,5.19915,5.2047,404000000.0
2008-09-18 01:30:00,5.20433,5.20541,5.19476,5.19513,419000000.0
2008-09-18 02:00:00,5.1952,5.20839,5.18437,5.18871,407000000.0
2008-09-18 02:30:00,5.18933,5.19081,5.17563,5.18876,380000000.0
2008-09-18 03:00:00,5.18792,5.19628,5.18135,5.19212,394000000.0
2008-09-18 03:30:00,5.19163,5.1924,5.18267,5.19165,386000000.0
2008-09-18 04:00:00,5.19143,5.20201,5.18935,5.20077,433000000.0
2008-09-18 04:30:00,5.20048,5.20237,5.19254,5.19548,389000000.0
2008-09-18 05:00:00,5.19515,5.19915,5.18527,5.18745,381000000.0
2008-09-18 05:30:00,5.18724,5.19274,5.18446,5.18862,411000000.0
2008-09-18 06:00:00,5.18824,5.19253,5.18541,5.1923,408000000.0
2008-09-18 06:30:00,5.19309,5.1983,5.19016,5.19039,378000000.0
2008-09-18 07:00:00,5.19184,5.19347,5.17866,5.18109,412000000.0
2008-09-18 07:30:00,5.18136,5.19009,5.17985,5.18749,390000000.0
2008-09-18 08:00:00,5.18916,5.19838,5.17931,5.19429,408000000.0
2008-09-18 08:30:00,5.19409,5.20546,5.19294,5.1974,409000000.0
2008-09-18 09:00:00,5.19478,5.21586,5.19191,5.20128,408000000.0
2008-09-18 09:30:00,5.20352,5.20762,5.18565,5.19654,394000000.0
2008-09-18 10:00:00,5.19713,5.20058,5.16885,5.17075,415000000.0
2008-09-18 10:30:00,5.17128,5.17959,5.16531,5.17418,380000000.0
2008-09-18 11:00:00,5.17273,5.17932,5.16039,5.16235,394000000.0
2008-09-18 11:30:00,5.16179,5.16723,5.14546,5.14738,377000000.0
2008-09-18 12:00:00,5.14865,5.15043,5.1245,5.13381,412000000.0
2008-09-18 12:30:00,5.13359,5.14388,5.13267,5.14353,403000000.0
2008-09-18 13:00:00,5.14231,5.15133,5.13693,5.14364,387000000.0
2008-09-18 13:30:00,5.14458,5.15016,5.14333,5.14993,381000000.0
2008-09-18 14:00:00,5.14957,5.14957,5.13505,5.13851,356000000.0
2008-09-18 14:30:00,5.13764,5.15985,5.13685,5.15911,440000000.0
2008-09-18 15:00:00,5.15883,5.16786,5.15303,5.16721,388000000.0
2008-09-18 15:30:00,5.16847,5.18934,5.16696,5.18135,370000000.0
2008-09-18 16:00:00,5.18197,5.191,5.17871,5.1874,380000000.0
2008-09-18 16:30:00,5.18913,5.19289,5.1735,5.18272,402000000.0
2008-09-18 17:00:00,5.18422,5.18437,5.16997,5.17771,367000000.0
2008-09-18 17:30:00,5.18029,5.18688,5.176,5.17974,389000000.0
2008-09-18 18:00:00,5.18151,5.18751,5.17477,5.17924,446000000.0
2008-09-18 18:30:00,5.17762,5.17999,5.15355,5.16073,409000000.0
2008-09-18 19:00:00,5.16096,5.17142,5.1531,5.16326,403000000.0
2008-09-18 19:30:00,5.16205,5.17726,5.16016,5.17449,375000000.0
2008-09-18 20:00:00,5.17514,5.18226,5.17356,5.17908,367000000.0
2008-09-18 20:30:00,5.17764,5.18977,5.17685,5.18525,433000000.0
2008-09-18 21:00:00,5.18499,5.21415,5.17803,5.20994,390000000.0
2008-09-18 21:30:00,5.2099,5.21421,5.2053,5.20809,439000000.0
2008-09-18 22:00:00,5.20776,5.20839,5.18777,5.1924,424000000.0
2008-09-18 22:30:00,5.19252,5.1941,5.1861,5.19373,405000000.0
2008-09-18 23:00:00,5.19165,5.20368,5.19165,5.20318,383000000.0
2008-09-18 23:30:00,5.20405,5.20585,5.19948,5.20066,385000000.0
2008-09-19 00:00:00,5.2009,5.20121,5.19611,5.19771,400000000.0
2008-09-19 00:30:00,5.19879,5.21053,5.19792,5.20961,398000000.0
2008-09-19 01:00:00,5.20937,5.21032,5.19852,5.19973,404000000.0
2008-09-19 01:30:00,5.19882,5.21615,5.19781,5.20929,419000000.0
2008-09-19 02:00:00,5.20945,5.23457,5.20862,5.23386,407000000.0
2008-09-19 02:30:00,5.23302,5.24183,5.22423,5.23363,380000000.0
2008-09-19 03:00:00,5.23424,5.24275,5.2285,5.23208,394000000.0
2008-09-19 03:30:00,5.23195,5.23231,5.22417,5.23071,386000000.0
2008-09-19 04:00:00,5.2302,5.24782,5.22949,5.24659,433000000.0
2008-09-19 04:30:00,5.24566,5.24874,5.23766,5.23884,389000000.0
2008-09-19 05:00:00,5.23885,5.25015,5.23668,5.24753,381000000.0
2008-09-19 05:30:00,5.24739,5.24831,5.24145,5.24145,411000000.0
2008-09-19 06:00:00,5.24295,5.25367,5.23902,5.24852,408000000.0
2008-09-19 06:30:00,5.2489,5.25835,5.24802,5.25419,378000000.0
2008-09-19 07:00:00,5.25309,5.26295,5.25188,5.25614,412000000.0
2008-09-19 07:30:00,5.25658,5.25812,5.23903,5.23974,390000000.0
2008-09-19 08:00:00,5.23914,5.24528,5.22531,5.23952,408000000.0
2008-09-19 08:30:00,5.24093,5.24111,5.22646,5.23621,409000000.0
2008-09-19 09:00:00,5.23652,5.25322,5.23259,5.24369,408000000.0
2008-09-19 09:30:00,5.24436,5.24797,5.23063,5.24395,394000000.0
2008-09-19 10:00:00,5.24387,5.26561,5.23959,5.26159,415000000.0
2008-09-19 10:30:00,5.2599,5.26006,5.24839,5.24991,380000000.0
2008-09-19 11:00:00,5.24775,5.25641,5.2416,5.24178,394000000.0
2008-09-19 11:30:00,5.24281,5.24358,5.23458,5.24022,377000000.0
2008-09-19 12:00:00,5.24133,5.2479,5.24023,5.24614,412000000.0
2008-09-19 12:30:00,5.24417,5.24791,5.23834,5.23891,403000000.0
2008-09-19 13:00:00,5.23842,5.24187,5.225,5.23913,387000000.0
2008-09-19 13:30:00,5.23945,5.24921,5.23724,5.24109,381000000.0
2008-09-19 14:00:00,5.24057,5.24212,5.22809,5.22998,356000000.0
2008-09-19 14:30:00,5.2301,5.2323,5.19519,5.19684,440000000.0
2008-09-19 15:00:00,5.1951,5.20912,5.17422,5.17665,388000000.0
2008-09-19 15:30:00,5.17391,5.1873,5.16671,5.18626,370000000.0
2008-09-19 16:00:00,5.18616,5.18712,5.17276,5.18712,380000000.0
2008-09-19 16:30:00,5.18649,5.18699,5.16255,5.1693,402000000.0
2008-09-19 17:00:00,5.17041,5.17127,5.15466,5.1705,367000000.0
2008-09-19 17:30:00,5.16942,5.17892,5.16287,5.17892,389000000.0
2008-09-19 18:00:00,5.17885,5.18675,5.17,5.17319,446000000.0
2008-09-19 18:30:00,5.17146,5.1734,5.16019,5.17166,409000000.0
2008-09-19 19:00:00,5.17076,5.1746,5.16126,5.16293,403000000.0
2008-09-19 19:30:00,5.16194,5.16775,5.15942,5.1642,375000000.0
2008-09-19 20:00:00,5.16378,5.16782,5.14907,5.15159,367000000.0
2008-09-19 20:30:00,5.15117,5.15371,5.14488,5.14871,433000000.0
2008-09-19 21:00:00,5.14817,5.15023,5.14413,5.14523,390000000.0
2008-09-19 21:30:00,5.14411,5.14737,5.13962,5.14649,439000000.0
2008-09-19 22:00:00,5.14608,5.14726,5.13754,5.14108,424000000.0
2008-09-19 22:30:00,5.14061,5.15037,5.14061,5.14876,405000000.0
2008-09-22 02:00:00,5.14112,5.14479,5.13818,5.14135,407000000.0
2008-09-22 02:30:00,5.14126,5.14838,5.13847,5.14687,380000000.0
2008-09-22 03:00:00,5.14802,5.15473,5.14501,5.14843,394000000.0
2008-09-22 03:30:00,5.14838,5.15053,5.14273,5.14364,386000000.0
2008-09-22 04:00:00,5.14422,5.14527,5.12678,5.131,433000000.0
2008-09-22 04:30:00,5.13079,5.13564,5.13013,5.13094,389000000.0
2008-09-22 05:00:00,5.13233,5.13233,5.11771,5.12342,381000000.0
2008-09-22 05:30:00,5.12199,5.12714,5.11596,5.12617,411000000.0
2008-09-22 06:00:00,5.12636,5.13499,5.12533,5.13215,408000000.0
2008-09-22 06:30:00,5.13224,5.1449,5.12913,5.14111,378000000.0
2008-09-22 07:00:00,5.14095,5.14558,5.13516,5.14547,412000000.0
2008-09-22 07:30:00,5.14532,5.14607,5.13107,5.13719,390000000.0
2008-09-22 08:00:00,5.13712,5.15067,5.13565,5.14389,408000000.0
2008-09-22 08:30:00,5.14295,5.14665,5.13122,5.13182,409000000.0
2008-09-22 09:00:00,5.13147,5.13909,5.12263,5.12564,408000000.0
2008-09-22 09:30:00,5.12583,5.1295,5.10824,5.11861,394000000.0
2008-09-22 10:00:00,5.12023,5.12298,5.10319,5.11067,415000000.0
2008-09-22 10:30:00,5.11108,5.11606,5.10719,5.11343,380000000.0
2008-09-22 11:00:00,5.11135,5.11669,5.10788,5.11174,394000000.0
2008-09-22 11:30:00,5.11286,5.11899,5.10819,5.1093,377000000.0
2008-09-22 12:00:00,5.11015,5.11085,5.09424,5.09948,412000000.0
2008-09-22 12:30:00,5.09867,5.11286,5.09702,5.11096,403000000.0
2008-09-22 13:00:00,5.11231,5.11665,5.10297,5.11503,387000000.0
2008-09-22 13:30:00,5.11361,5.11469,5.10216,5.10713,381000000.0
2008-09-22 14:00:00,5.1084,5.11715,5.10383,5.11715,356000000.0
2008-09-22 14:30:00,5.11662,5.12092,5.10312,5.10354,440000000.0
2008-09-22 15:00:00,5.10099,5.1047,5.09073,5.09326,388000000.0
2008-09-22 15:30:00,5.09379,5.09811,5.0879,5.09604,370000000.0
2008-09-22 16:00:00,5.0934,5.09894,5.08642,5.08642,380000000.0
2008-09-22 16:30:00,5.08773,5.09149,5.08132,5.09005,402000000.0
2008-09-22 17:00:00,5.09142,5.09142,5.07271,5.0781,367000000.0
2008-09-22 17:30:00,5.07728,5.07804,5.06909,5.07006,389000000.0
2008-09-22 18:00:00,5.06921,5.07778,5.06801,5.0736,446000000.0
2008-09-22 18:30:00,5.07227,5.07358,5.05438,5.05707,409000000.0
2008-09-22 19:00:00,5.05767,5.05927,5.03751,5.03991,403000000.0
2008-09-22 19:30:00,5.03785,5.04774,5.03466,5.04394,375000000.0
2008-09-22 20:00:00,5.04386,5.04501,5.03084,5.03818,367000000.0
2008-09-22 20:30:00,5.03829,5.04065,5.02781,5.03336,433000000.0
2008-09-22 21:00:00,5.03184,5.03317,5.01957,5.02026,390000000.0
2008-09-22 21:30:00,5.02045,5.02529,5.01168,5.02073,439000000.0
2008-09-22 22:00:00,5.02134,5.03485,5.02073,5.03269,424000000.0
2008-09-22 22:30:00,5.03184,5.04319,5.03154,5.04161,405000000.0
2008-09-22 23:00:00,5.04211,5.04583,5.03556,5.03707,383000000.0
2008-09-22 23:30:00,5.03701,5.03839,5.03193,5.03341,385000000.0
2008-09-23 00:00:00,5.03446,5.03906,5.03432,5.03608,400000000.0
2008-09-23 00:30:00,5.03601,5.03707,5.03166,5.03617,398000000.0
2008-09-23 01:00:00,5.03512,5.03897,5.03195,5.03637,404000000.0
2008-09-23 01:30:00,5.03614,5.0376,5.03183,5.03287,419000000.0
2008-09-23 02:00:00,5.03319,5.03441,5.02615,5.03025,407000000.0
2008-09-23 02:30:00,5.0305,5.03079,5.0249,5.0277,380000000.0
2008-09-23 03:00:00,5.02749,5.04145,5.02749,5.04135,394000000.0
2008-09-23 03:30:00,5.04121,5.0452,5.03776,5.03995,386000000.0
2008-09-23 04:00:00,5.03938,5.04211,5.03503,5.03792,433000000.0
2008-09-23 04:30:00,5.03706,5.04146,5.03646,5.04018,389000000.0
2008-09-23 05:00:00,5.03982,5.04565,5.03966,5.04546,381000000.0
2008-09-23 05:30:00,5.04468,5.0461,5.03945,5.04174,411000000.0
2008-09-23 06:00:00,5.0416,5.04264,5.03826,5.03899,408000000.0
2008-09-23 06:30:00,5.04,5.04211,5.03201,5.03727,378000000.0
2008-09-23 07:00:00,5.03701,5.04397,5.03653,5.03863,412000000.0
2008-09-23 07:30:00,5.03927,5.03982,5.02937,5.03358,390000000.0
2008-09-23 08:00:00,5.03319,5.0407,5.02959,5.03701,408000000.0
2008-09-23 08:30:00,5.03791,5.05637,5.03407,5.05313,409000000.0
2008-09-23 09:00:00,5.0533,5.06524,5.0484,5.05626,408000000.0
2008-09-23 09:30:00,5.0575,5.06424,5.04997,5.0545,394000000.0
2008-09-23 10:00:00,5.05721,5.07225,5.05582,5.06791,415000000.0
2008-09-23 10:30:00,5.06876,5.07346,5.0589,5.06635,380000000.0
2008-09-23 11:00:00,5.06785,5.07339,5.05632,5.05958,394000000.0
2008-09-23 11:30:00,5.0582,5.06034,5.03882,5.0392,377000000.0
2008-09-23 12:00:00,5.0408,5.04364,5.03358,5.03628,412000000.0
2008-09-23 12:30:00,5.03655,5.04277,5.03346,5.03895,403000000.0
2008-09-23 13:00:00,5.03797,5.05115,5.037,5.04566,387000000.0
2008-09-23 13:30:00,5.04593,5.0505,5.04063,5.04832,381000000.0
2008-09-23 14:00:00,5.04791,5.06055,5.04705,5.05978,356000000.0
2008-09-23 14:30:00,5.05982,5.0614,5.04282,5.05689,440000000.0
2008-09-23 15:00:00,5.05745,5.06496,5.04475,5.04648,388000000.0
2008-09-23 15:30:00,5.04582,5.04862,5.03955,5.04754,370000000.0
2008-09-23 16:00:00,5.04738,5.06883,5.04619,5.06136,380000000.0
2008-09-23 16:30:00,5.06024,5.06387,5.05345,5.05959,402000000.0
2008-09-23 17:00:00,5.06004,5.06924,5.04956,5.06829,367000000.0
2008-09-23 17:30:00,5.06751,5.07095,5.05451,5.05685,389000000.0
2008-09-23 18:00:00,5.05684,5.06733,5.05484,5.0606,446000000.0
2008-09-23 18:30:00,5.06152,5.07694,5.06027,5.07677,409000000.0
2008-09-23 19:00:00,5.07725,5.09551,5.07586,5.09341,403000000.0
2008-09-23 19:30:00,5.09349,5.09453,5.08421,5.08421,375000000.0
2008-09-23 20:00:00,5.08588,5.08608,5.06677,5.0688,367000000.0
2008-09-23 20:30:00,5.06927,5.07126,5.06099,5.06215,433000000.0
2008-09-23 21:00:00,5.0629,5.06672,5.06135,5.06427,390000000.0
2008-09-23 21:30:00,5.06325,5.07023,5.06237,5.06639,439000000.0
2008-09-23 22:00:00,5.06568,5.07556,5.0629,5.0741,424000000.0
2008-09-23 22:30:00,5.07551,5.08649,5.07447,5.08607,405000000.0
2008-09-23 23:00:00,5.08689,5.08852,5.08501,5.08608,383000000.0
2008-09-23 23:30:00,5.08751,5.08999,5.07762,5.07803,385000000.0
2008-09-24 00:00:00,5.07756,5.08094,5.07693,5.07769,400000000.0
2008-09-24 00:30:00,5.0764,5.07776,5.07144,5.07233,398000000.0
2008-09-24 01:00:00,5.07229,5.08011,5.07082,5.07386,404000000.0
2008-09-24 01:30:00,5.07418,5.07747,5.06874,5.07302,419000000.0
2008-09-24 02:00:00,5.07253,5.07378,5.06531,5.07224,396000000.0
2008-09-24 02:30:00,5.07217,5.07706,5.0704,5.07516,380000000.0
2008-09-24 03:00:00,5.07481,5.08315,5.07362,5.07977,394000000.0
2008-09-24 03:30:00,5.07956,5.0841,5.06801,5.07277,386000000.0
2008-09-24 04:00:00,5.07366,5.07728,5.07008,5.07382,433000000.0
2008-09-24 04:30:00,5.07401,5.07726,5.07243,5.0744,389000000.0
2008-09-24 05:00:00,5.07514,5.07688,5.07174,5.07481,381000000.0
2008-09-24 05:30:00,5.07485,5.07692,5.07174,5.07613,411000000.0
2008-09-24 06:00:00,5.07552,5.07767,5.07416,5.07699,408000000.0
2008-09-24 06:30:00,5.07697,5.08266,5.07573,5.07663,378000000.0
2008-09-24 07:00:00,5.07798,5.07948,5.07238,5.07584,412000000.0
2008-09-24 07:30:00,5.07716,5.08802,5.07627,5.08568,390000000.0
2008-09-24 08:00:00,5.08527,5.088,5.07328,5.07659,408000000.0
2008-09-24 08:30:00,5.0777,5.07811,5.06638,5.07299,409000000.0
2008-09-24 09:00:00,5.07222,5.07988,5.0703,5.07942,408000000.0
2008-09-24 09:30:00,5.07878,5.08942,5.07575,5.08266,394000000.0
2008-09-24 10:00:00,5.08306,5.0895,5.07063,5.07359,415000000.0
2008-09-24 10:30:00,5.07425,5.07899,5.06875,5.07491,380000000.0
2008-09-24 11:00:00,5.07664,5.08362,5.07258,5.07852,394000000.0
2008-09-24 11:30:00,5.07943,5.08628,5.07665,5.07956,377000000.0
2008-09-24 12:00:00,5.07928,5.08526,5.07554,5.07667,412000000.0
2008-09-24 12:30:00,5.07621,5.08711,5.07605,5.08405,403000000.0
2008-09-24 13:00:00,5.08286,5.08477,5.07467,5.07641,387000000.0
2008-09-24 13:30:00,5.07509,5.07995,5.0674,5.07637,381000000.0
2008-09-24 14:00:00,5.07536,5.07723,5.05931,5.06318,356000000.0
2008-09-24 14:30:00,5.06516,5.06571,5.05369,5.05718,440000000.0
2008-09-24 15:00:00,5.05512,5.06121,5.05273,5.0548,388000000.0
2008-09-24 15:30:00,5.05567,5.06676,5.05506,5.06265,370000000.0
2008-09-24 16:00:00,5.06128,5.0795,5.05488,5.07785,380000000.0
2008-09-24 16:30:00,5.0773,5.08564,5.07058,5.08142,402000000.0
2008-09-24 17:00:00,5.08107,5.0838,5.07256,5.07508,367000000.0
2008-09-24 17:30:00,5.07401,5.08511,5.07326,5.08495,389000000.0
2008-09-24 18:00:00,5.08506,5.09321,5.08283,5.08926,446000000.0
2008-09-24 18:30:00,5.08919,5.08919,5.08036,5.08276,409000000.0
2008-09-24 19:00:00,5.08265,5.08477,5.07536,5.08254,403000000.0
2008-09-24 19:30:00,5.08118,5.08332,5.07524,5.07773,375000000.0
2008-09-24 20:00:00,5.07908,5.08716,5.07803,5.08569,367000000.0
2008-09-24 20:30:00,5.08648,5.0874,5.0795,5.0829,433000000.0
2008-09-24 21:00:00,5.0841,5.09042,5.08232,5.08826,390000000.0
2008-09-24 21:30:00,5.08752,5.09946,5.08688,5.09695,439000000.0
2008-09-24 22:00:00,5.09499,5.09763,5.09139,5.0961,424000000.0
2008-09-24 22:30:00,5.09712,5.09865,5.09319,5.09598,405000000.0
2008-09-24 23:00:00,5.09449,5.09938,5.09348,5.09938,383000000.0
2008-09-24 23:30:00,5.09818,5.10177,5.0961,5.09772,385000000.0
2008-09-25 00:00:00,5.09682,5.0985,5.09368,5.09451,400000000.0
2008-09-25 00:30:00,5.09335,5.09542,5.09031,5.09166,398000000.0
2008-09-25 01:00:00,5.09251,5.093,5.08091,5.08207,404000000.0
2008-09-25 01:30:00,5.08183,5.08949,5.08067,5.08407,419000000.0
2008-09-25 02:00:00,5.08467,5.09047,5.08437,5.08932,407000000.0
2008-09-25 02:30:00,5.08989,5.09211,5.08153,5.08222,380000000.0
2008-09-25 03:00:00,5.08136,5.08278,5.06456,5.07067,394000000.0
2008-09-25 03:30:00,5.07121,5.07434,5.05676,5.06187,386000000.0
2008-09-25 04:00:00,5.06198,5.07103,5.06076,5.06786,433000000.0
2008-09-25 04:30:00,5.06839,5.07035,5.05711,5.05896,389000000.0
2008-09-25 05:00:00,5.059,5.06297,5.05816,5.06277,381000000.0
2008-09-25 05:30:00,5.0629,5.06743,5.06249,5.06494,411000000.0
2008-09-25 06:00:00,5.06461,5.06911,5.06291,5.06493,408000000.0
2008-09-25 06:30:00,5.06504,5.06915,5.06353,5.06665,378000000.0
2008-09-25 07:00:00,5.06652,5.06656,5.05581,5.06123,412000000.0
2008-09-25 07:30:00,5.06037,5.0653,5.05762,5.06333,390000000.0
2008-09-25 08:00:00,5.06352,5.06554,5.05509,5.05887,408000000.0
2008-09-25 08:30:00,5.05926,5.05966,5.04459,5.04772,409000000.0
2008-09-25 09:00:00,5.04811,5.05694,5.0436,5.05311,408000000.0
2008-09-25 09:30:00,5.05389,5.06789,5.05347,5.06506,394000000.0
2008-09-25 10:00:00,5.06517,5.06973,5.05967,5.0631,415000000.0
2008-09-25 10:30:00,5.06371,5.06999,5.06219,5.06637,380000000.0
2008-09-25 11:00:00,5.06643,5.06643,5.05664,5.06286,394000000.0
2008-09-25 11:30:00,5.06418,5.07133,5.0584,5.06325,377000000.0
2008-09-25 12:00:00,5.06399,5.06932,5.0582,5.06847,412000000.0
2008-09-25 12:30:00,5.06887,5.08403,5.0647,5.08021,403000000.0
2008-09-25 13:00:00,5.07954,5.08956,5.0746,5.07916,387000000.0
2008-09-25 13:30:00,5.08053,5.08506,5.07769,5.07901,381000000.0
2008-09-25 14:00:00,5.08026,5.08026,5.06221,5.07199,356000000.0
2008-09-25 14:30:00,5.07061,5.07098,5.05705,5.06759,440000000.0
2008-09-25 15:00:00,5.0663,5.07425,5.06323,5.06517,388000000.0
2008-09-25 15:30:00,5.06477,5.06623,5.05912,5.06124,370000000.0
2008-09-25 16:00:00,5.061,5.09209,5.0562,5.08631,380000000.0
2008-09-25 16:30:00,5.08542,5.08716,5.07519,5.07976,402000000.0
2008-09-25 17:00:00,5.07938,5.09378,5.07825,5.08757,367000000.0
2008-09-25 17:30:00,5.08833,5.09723,5.08627,5.08925,389000000.0
2008-09-25 18:00:00,5.08798,5.09119,5.08479,5.08937,446000000.0
2008-09-25 18:30:00,5.09014,5.10967,5.08064,5.10967,409000000.0
2008-09-25 19:00:00,5.11228,5.11574,5.09625,5.09868,403000000.0
2008-09-25 19:30:00,5.10026,5.10944,5.09772,5.09863,375000000.0
2008-09-25 20:00:00,5.09893,5.10184,5.09551,5.09831,367000000.0
2008-09-25 20:30:00,5.10006,5.10657,5.08802,5.09643,433000000.0
2008-09-25 21:00:00,5.09579,5.09993,5.09279,5.0968,390000000.0
2008-09-25 21:30:00,5.09554,5.09804,5.09181,5.09291,439000000.0
2008-09-25 22:00:00,5.09326,5.09941,5.09312,5.09731,424000000.0
2008-09-25 22:30:00,5.09709,5.1023,5.09632,5.09978,405000000.0
2008-09-25 23:00:00,5.09993,5.10084,5.09435,5.09532,383000000.0
2008-09-25 23:30:00,5.09537,5.09834,5.09405,5.0968,385000000.0
2008-09-26 00:00:00,5.09746,5.09795,5.09226,5.09332,400000000.0
2008-09-26 00:30:00,5.09261,5.09505,5.08741,5.0886,398000000.0
2008-09-26 01:00:00,5.08895,5.0953,5.08715,5.08932,404000000.0
2008-09-26 01:30:00,5.08908,5.09224,5.07945,5.08075,419000000.0
2008-09-26 02:00:00,5.08129,5.08703,5.07922,5.0829,407000000.0
2008-09-26 02:30:00,5.08379,5.08433,5.07576,5.07957,380000000.0
2008-09-26 03:00:00,5.07935,5.08508,5.07724,5.08304,394000000.0
2008-09-26 03:30:00,5.08302,5.08466,5.07778,5.07951,386000000.0
2008-09-26 04:00:00,5.07867,5.08346,5.07774,5.08022,433000000.0
2008-09-26 04:30:00,5.0794,5.08066,5.07672,5.07864,389000000.0
2008-09-26 05:00:00,5.07838,5.08097,5.07723,5.07908,381000000.0
2008-09-26 05:30:00,5.07989,5.08094,5.07578,5.07754,411000000.0
2008-09-26 06:00:00,5.07624,5.08249,5.0754,5.08155,408000000.0
2008-09-26 06:30:00,5.081,5.08481,5.07855,5.07936,378000000.0
2008-09-26 07:00:00,5.07866,5.09279,5.07847,5.09031,412000000.0
2008-09-26 07:30:00,5.09027,5.09489,5.08734,5.09015,390000000.0
2008-09-26 08:00:00,5.08925,5.09492,5.08837,5.08973,408000000.0
2008-09-26 08:30:00,5.08836,5.09504,5.08537,5.09145,409000000.0
2008-09-26 09:00:00,5.09039,5.10898,5.08837,5.10786,408000000.0
2008-09-26 09:30:00,5.10745,5.11543,5.10427,5.1115,394000000.0
2008-09-26 10:00:00,5.11202,5.11352,5.10141,5.10348,415000000.0
2008-09-26 10:30:00,5.10284,5.10786,5.09868,5.10114,380000000.0
2008-09-26 11:00:00,5.10027,5.11494,5.10022,5.1118,394000000.0
2008-09-26 11:30:00,5.11277,5.11344,5.10608,5.10942,377000000.0
2008-09-26 12:00:00,5.10887,5.11929,5.10532,5.11675,412000000.0
2008-09-26 12:30:00,5.11701,5.11806,5.10532,5.10681,403000000.0
2008-09-26 13:00:00,5.10874,5.10967,5.10124,5.1045,387000000.0
2008-09-26 13:30:00,5.10373,5.10373,5.08766,5.08855,381000000.0
2008-09-26 14:00:00,5.08939,5.09606,5.08414,5.0914,356000000.0
2008-09-26 14:30:00,5.0905,5.09901,5.08608,5.0974,440000000.0
2008-09-26 15:00:00,5.0966,5.11275,5.09234,5.11159,388000000.0
2008-09-26 15:30:00,5.11124,5.11124,5.08768,5.09333,370000000.0
2008-09-26 16:00:00,5.09314,5.09674,5.08372,5.09674,380000000.0
2008-09-26 16:30:00,5.09589,5.10415,5.09131,5.10185,402000000.0
2008-09-26 17:00:00,5.10211,5.11102,5.09929,5.10022,367000000.0
2008-09-26 17:30:00,5.10083,5.11038,5.09732,5.10597,389000000.0
2008-09-26 18:00:00,5.10597,5.10824,5.0963,5.10089,446000000.0
2008-09-26 18:30:00,5.10301,5.10786,5.09772,5.10175,409000000.0
2008-09-26 19:00:00,5.10128,5.1036,5.09632,5.10241,403000000.0
2008-09-26 19:30:00,5.10187,5.10359,5.09673,5.10002,375000000.0
2008-09-26 20:00:00,5.09961,5.10132,5.09452,5.09535,367000000.0
2008-09-26 20:30:00,5.09561,5.09879,5.09343,5.09763,433000000.0
2008-09-26 21:00:00,5.09716,5.10046,5.09555,5.09975,390000000.0
2008-09-26 21:30:00,5.09994,5.10113,5.09596,5.09869,439000000.0
2008-09-26 22:00:00,5.09948,5.10088,5.09589,5.0966,424000000.0
2008-09-26 22:30:00,5.09704,5.09928,5.09331,5.09928,405000000.0
2008-09-29 02:00:00,5.12575,5.1385,5.12323,5.13754,419000000.0
2008-09-29 02:30:00,5.13828,5.14469,5.13662,5.14202,404000000.0
2008-09-29 03:00:00,5.14324,5.14419,5.13345,5.13477,398000000.0
2008-09-29 03:30:00,5.13405,5.14033,5.13394,5.13967,400000000.0
2008-09-29 04:00:00,5.13909,5.14175,5.13776,5.13858,385000000.0
2008-09-29 04:30:00,5.13883,5.14042,5.1371,5.13977,383000000.0
2008-09-29 05:00:00,5.13958,5.13992,5.13435,5.13637,405000000.0
2008-09-29 05:30:00,5.13624,5.13903,5.1342,5.13889,424000000.0
2008-09-29 06:00:00,5.13922,5.13989,5.13419,5.1349,439000000.0
2008-09-29 06:30:00,5.13636,5.14056,5.13473,5.13899,390000000.0
2008-09-29 07:00:00,5.13912,5.15619,5.13848,5.15538,433000000.0
2008-09-29 07:30:00,5.15509,5.16188,5.14897,5.14999,367000000.0
2008-09-29 08:00:00,5.14987,5.15972,5.14774,5.15886,375000000.0
2008-09-29 08:30:00,5.15844,5.17964,5.15738,5.17406,403000000.0
2008-09-29 09:00:00,5.17449,5.20801,5.17,5.20186,409000000.0
2008-09-29 09:30:00,5.20192,5.20267,5.19247,5.19358,446000000.0
2008-09-29 10:00:00,5.193,5.19983,5.1864,5.19928,389000000.0
2008-09-29 10:30:00,5.1995,5.19967,5.18619,5.19069,367000000.0
2008-09-29 11:00:00,5.1893,5.20222,5.18446,5.20222,402000000.0
2008-09-29 11:30:00,5.20103,5.20953,5.19012,5.19421,380000000.0
2008-09-29 12:00:00,5.19363,5.19802,5.18625,5.19072,370000000.0
2008-09-29 12:30:00,5.19157,5.19432,5.18928,5.19432,388000000.0
2008-09-29 13:00:00,5.19464,5.20462,5.19236,5.19731,440000000.0
2008-09-29 13:30:00,5.1953,5.20118,5.18077,5.18948,356000000.0
2008-09-29 14:00:00,5.19099,5.19403,5.18242,5.18612,381000000.0
2008-09-29 14:30:00,5.18851,5.19061,5.18146,5.18559,387000000.0
2008-09-29 15:00:00,5.18545,5.18708,5.17859,5.18039,403000000.0
2008-09-29 15:30:00,5.18138,5.18572,5.17393,5.17871,412000000.0
2008-09-29 16:00:00,5.17568,5.17568,5.14819,5.15658,377000000.0
2008-09-29 16:30:00,5.15725,5.16357,5.14953,5.16229,394000000.0
2008-09-29 17:00:00,5.16027,5.17161,5.15941,5.16905,380000000.0
2008-09-29 17:30:00,5.16873,5.18324,5.16377,5.18175,415000000.0
2008-09-29 18:00:00,5.18074,5.18407,5.17444,5.17571,394000000.0
2008-09-29 18:30:00,5.17574,5.17828,5.16776,5.17445,408000000.0
2008-09-29 19:00:00,5.17396,5.17802,5.16984,5.17562,409000000.0
2008-09-29 19:30:00,5.17477,5.17872,5.11756,5.1568,408000000.0
2008-09-29 20:00:00,5.15669,5.15924,5.12854,5.1408,390000000.0
2008-09-29 20:30:00,5.14146,5.14866,5.13905,5.14866,412000000.0
2008-09-29 21:00:00,5.15006,5.15339,5.14671,5.15171,378000000.0
2008-09-29 21:30:00,5.1516,5.15946,5.14681,5.15714,408000000.0
2008-09-29 22:00:00,5.15581,5.16241,5.15178,5.15561,411000000.0
2008-09-29 22:30:00,5.15546,5.16084,5.15363,5.16084,381000000.0
2008-09-29 23:00:00,5.16166,5.16873,5.1609,5.16504,389000000.0
2008-09-29 23:30:00,5.16581,5.16897,5.16253,5.16803,433000000.0
2008-09-30 00:00:00,5.16763,5.18182,5.16594,5.17953,386000000.0
2008-09-30 00:30:00,5.18,5.18717,5.17517,5.17622,394000000.0
2008-09-30 01:00:00,5.17476,5.18577,5.17241,5.18159,380000000.0
2008-09-30 01:30:00,5.1815,5.18566,5.17681,5.18566,407000000.0
2008-09-30 02:00:00,5.18578,5.1871,5.17742,5.18545,419000000.0
2008-09-30 02:30:00,5.18504,5.18673,5.17594,5.178,404000000.0
2008-09-30 03:00:00,5.17786,5.18169,5.17344,5.17856,398000000.0
2008-09-30 03:30:00,5.17849,5.18578,5.17811,5.18444,400000000.0
2008-09-30 04:00:00,5.18369,5.18791,5.18282,5.18699,385000000.0
2008-09-30 04:30:00,5.18688,5.19553,5.18626,5.19119,383000000.0
2008-09-30 05:00:00,5.19035,5.19261,5.18767,5.1909,405000000.0
2008-09-30 05:30:00,5.1913,5.19234,5.18651,5.18835,424000000.0
2008-09-30 06:00:00,5.18877,5.18946,5.18374,5.18605,439000000.0
2008-09-30 06:30:00,5.18586,5.18741,5.18201,5.18365,390000000.0
2008-09-30 07:00:00,5.1825,5.18464,5.17317,5.17531,433000000.0
2008-09-30 07:30:00,5.17657,5.18668,5.17573,5.18596,367000000.0
2008-09-30 08:00:00,5.1853,5.1932,5.17391,5.17649,375000000.0
2008-09-30 08:30:00,5.17637,5.18877,5.17279,5.17977,403000000.0
2008-09-30 09:00:00,5.18056,5.18296,5.16426,5.17106,409000000.0
2008-09-30 09:30:00,5.17249,5.1916,5.16793,5.18647,446000000.0
2008-09-30 10:00:00,5.18808,5.19082,5.17693,5.18786,389000000.0
2008-09-30 10:30:00,5.18875,5.18914,5.177,5.18459,367000000.0
2008-09-30 11:00:00,5.18328,5.18874,5.17768,5.18526,402000000.0
2008-09-30 11:30:00,5.1855,5.18669,5.17788,5.18574,380000000.0
2008-09-30 12:00:00,5.1861,5.19939,5.18371,5.19939,370000000.0
2008-09-30 12:30:00,5.19961,5.20246,5.19233,5.19937,388000000.0
2008-09-30 13:00:00,5.19972,5.20514,5.19407,5.19796,440000000.0
2008-09-30 13:30:00,5.19754,5.21105,5.19485,5.21003,356000000.0
2008-09-30 14:00:00,5.20877,5.21348,5.20058,5.21106,381000000.0
2008-09-30 14:30:00,5.21072,5.23212,5.20967,5.22523,387000000.0
2008-09-30 15:00:00,5.22712,5.24669,5.22085,5.24514,403000000.0
2008-09-30 15:30:00,5.24566,5.26608,5.24437,5.25718,412000000.0
2008-09-30 16:00:00,5.25648,5.26592,5.25303,5.26271,377000000.0
2008-09-30 16:30:00,5.26385,5.3033,5.26319,5.3033,394000000.0
2008-09-30 17:00:00,5.30688,5.31898,5.2943,5.29542,380000000.0
2008-09-30 17:30:00,5.29527,5.29943,5.28961,5.2929,415000000.0
2008-09-30 18:00:00,5.29129,5.29633,5.28389,5.28625,394000000.0
2008-09-30 18:30:00,5.28608,5.30301,5.28524,5.29909,408000000.0
2008-09-30 19:00:00,5.29931,5.30538,5.29081,5.29326,409000000.0
2008-09-30 19:30:00,5.29192,5.29948,5.29058,5.29772,408000000.0
2008-09-30 20:00:00,5.29605,5.3032,5.29033,5.29122,390000000.0
2008-09-30 20:30:00,5.29092,5.29518,5.28601,5.29263,412000000.0
2008-09-30 21:00:00,5.29244,5.29875,5.29117,5.29787,378000000.0
2008-09-30 21:30:00,5.29765,5.29949,5.29181,5.29329,408000000.0
2008-09-30 22:00:00,5.29365,5.29834,5.29204,5.29527,411000000.0
2008-09-30 22:30:00,5.29504,5.29611,5.28554,5.28759,381000000.0
2008-09-30 23:00:00,5.28895,5.29116,5.27574,5.27578,389000000.0
2008-09-30 23:30:00,5.27742,5.28054,5.27436,5.27945,433000000.0
2008-10-01 00:00:00,5.27926,5.28786,5.27769,5.28712,386000000.0
2008-10-01 00:30:00,5.28885,5.29208,5.28394,5.28641,394000000.0
2008-10-01 01:00:00,5.28672,5.28672,5.27827,5.27967,380000000.0
2008-10-01 01:30:00,5.27849,5.27973,5.2735,5.27805,407000000.0
2008-10-01 02:00:00,5.27829,5.28571,5.27529,5.2816,419000000.0
2008-10-01 02:30:00,5.2821,5.28421,5.2687,5.27757,404000000.0
2008-10-01 03:00:00,5.27686,5.28727,5.27615,5.27999,398000000.0
2008-10-01 03:30:00,5.28044,5.288,5.27951,5.28414,400000000.0
2008-10-01 04:00:00,5.28516,5.29373,5.28334,5.28676,385000000.0
2008-10-01 04:30:00,5.28716,5.29041,5.27619,5.27858,383000000.0
2008-10-01 05:00:00,5.27853,5.28589,5.27359,5.27508,405000000.0
2008-10-01 05:30:00,5.27583,5.28115,5.27389,5.27389,424000000.0
2008-10-01 06:00:00,5.2745,5.27886,5.27127,5.27325,439000000.0
2008-10-01 06:30:00,5.27329,5.28135,5.27128,5.27916,390000000.0
2008-10-01 07:00:00,5.27948,5.28863,5.27736,5.28237,433000000.0
2008-10-01 07:30:00,5.28197,5.2939,5.28063,5.28714,367000000.0
2008-10-01 08:00:00,5.28695,5.2882,5.26803,5.26839,375000000.0
2008-10-01 08:30:00,5.27048,5.28887,5.2687,5.28887,403000000.0
2008-10-01 09:00:00,5.28841,5.29146,5.27048,5.27186,409000000.0
2008-10-01 09:30:00,5.27248,5.27693,5.2609,5.27463,446000000.0
2008-10-01 10:00:00,5.27439,5.28004,5.26949,5.27816,389000000.0
2008-10-01 10:30:00,5.27756,5.2795,5.26584,5.26806,367000000.0
2008-10-01 11:00:00,5.26663,5.27381,5.26377,5.26972,402000000.0
2008-10-01 11:30:00,5.27042,5.271,5.257,5.26765,380000000.0
2008-10-01 12:00:00,5.26693,5.26706,5.25808,5.26261,370000000.0
2008-10-01 12:30:00,5.26196,5.27284,5.26173,5.26805,388000000.0
2008-10-01 13:00:00,5.26843,5.27071,5.26132,5.26816,440000000.0
2008-10-01 13:30:00,5.26822,5.29514,5.26267,5.29396,356000000.0
2008-10-01 14:00:00,5.29468,5.32256,5.28467,5.32209,381000000.0
2008-10-01 14:30:00,5.32041,5.32041,5.29988,5.31378,387000000.0
2008-10-01 15:00:00,5.31412,5.33211,5.31027,5.32461,403000000.0
2008-10-01 15:30:00,5.32487,5.32708,5.3117,5.31222,412000000.0
2008-10-01 16:00:00,5.3122,5.32534,5.30693,5.32134,377000000.0
2008-10-01 16:30:00,5.32129,5.33083,5.31478,5.32169,394000000.0
2008-10-01 17:00:00,5.32205,5.326,5.30411,5.31156,380000000.0
2008-10-01 17:30:00,5.31208,5.31215,5.29797,5.30109,415000000.0
2008-10-01 18:00:00,5.30232,5.31107,5.29844,5.30705,394000000.0
2008-10-01 18:30:00,5.3056,5.30904,5.2965,5.3073,408000000.0
2008-10-01 19:00:00,5.30698,5.30821,5.30136,5.30708,409000000.0
2008-10-01 19:30:00,5.30754,5.31238,5.28852,5.29283,408000000.0
2008-10-01 20:00:00,5.29408,5.29933,5.29129,5.29691,390000000.0
2008-10-01 20:30:00,5.29789,5.31054,5.29709,5.30038,412000000.0
2008-10-01 21:00:00,5.30122,5.31914,5.29952,5.31462,378000000.0
2008-10-01 21:30:00,5.31581,5.31971,5.31104,5.31917,408000000.0
2008-10-01 22:00:00,5.31884,5.32261,5.31428,5.31549,411000000.0
2008-10-01 22:30:00,5.3161,5.32091,5.31526,5.3195,381000000.0
2008-10-01 23:00:00,5.31976,5.32352,5.31004,5.31319,389000000.0
2008-10-01 23:30:00,5.31304,5.32067,5.31153,5.31912,433000000.0
2008-10-02 00:00:00,5.31913,5.32064,5.31284,5.31567,386000000.0
2008-10-02 00:30:00,5.31566,5.32,5.31276,5.31647,394000000.0
2008-10-02 01:00:00,5.31559,5.32256,5.31501,5.3212,380000000.0
2008-10-02 01:30:00,5.32105,5.32872,5.31883,5.32618,407000000.0
2008-10-02 02:00:00,5.3261,5.34683,5.32609,5.33952,419000000.0
2008-10-02 02:30:00,5.33886,5.34372,5.33561,5.33745,404000000.0
2008-10-02 03:00:00,5.33672,5.34085,5.33158,5.33846,398000000.0
2008-10-02 03:30:00,5.33768,5.33991,5.31664,5.33268,400000000.0
2008-10-02 04:00:00,5.33343,5.34818,5.33218,5.33892,385000000.0
2008-10-02 04:30:00,5.33826,5.34074,5.32756,5.33059,383000000.0
2008-10-02 05:00:00,5.3307,5.33276,5.32568,5.33105,405000000.0
2008-10-02 05:30:00,5.32996,5.3323,5.32687,5.33156,424000000.0
2008-10-02 06:00:00,5.33142,5.33142,5.32585,5.32998,439000000.0
2008-10-02 06:30:00,5.33181,5.34702,5.33072,5.33579,390000000.0
2008-10-02 07:00:00,5.33647,5.34543,5.33274,5.34423,433000000.0
2008-10-02 07:30:00,5.34409,5.34568,5.33559,5.33752,367000000.0
2008-10-02 08:00:00,5.33611,5.3559,5.33576,5.34218,375000000.0
2008-10-02 08:30:00,5.3433,5.34839,5.33567,5.34761,403000000.0
2008-10-02 09:00:00,5.34711,5.37323,5.3454,5.36938,409000000.0
2008-10-02 09:30:00,5.36948,5.37698,5.36359,5.36993,446000000.0
2008-10-02 10:00:00,5.36843,5.36901,5.35305,5.35305,389000000.0
2008-10-02 10:30:00,5.35331,5.36009,5.34713,5.35725,367000000.0
2008-10-02 11:00:00,5.3581,5.3581,5.34933,5.35482,402000000.0
2008-10-02 11:30:00,5.35443,5.35597,5.34791,5.35276,380000000.0
2008-10-02 12:00:00,5.35494,5.35976,5.3497,5.35417,370000000.0
2008-10-02 12:30:00,5.35471,5.36731,5.35046,5.36506,388000000.0
2008-10-02 13:00:00,5.3643,5.37622,5.36167,5.36991,440000000.0
2008-10-02 13:30:00,5.36871,5.37035,5.35838,5.3604,356000000.0
2008-10-02 14:00:00,5.36157,5.36702,5.35325,5.36685,381000000.0
2008-10-02 14:30:00,5.36392,5.41817,5.36233,5.41326,387000000.0
2008-10-02 15:00:00,5.41399,5.41535,5.39584,5.40716,403000000.0
2008-10-02 15:30:00,5.40903,5.40941,5.39047,5.40323,412000000.0
2008-10-02 16:00:00,5.40144,5.40214,5.38403,5.38835,377000000.0
2008-10-02 16:30:00,5.38847,5.39885,5.38507,5.39832,394000000.0
2008-10-02 17:00:00,5.39795,5.41196,5.39422,5.39923,380000000.0
2008-10-02 17:30:00,5.39978,5.40076,5.37807,5.37843,415000000.0
2008-10-02 18:00:00,5.37909,5.38766,5.37114,5.38766,394000000.0
2008-10-02 18:30:00,5.38818,5.38849,5.37599,5.38812,408000000.0
2008-10-02 19:00:00,5.38805,5.38973,5.38236,5.38409,409000000.0
2008-10-02 19:30:00,5.38458,5.39259,5.38331,5.38698,408000000.0
2008-10-02 20:00:00,5.38623,5.38832,5.38096,5.38421,390000000.0
2008-10-02 20:30:00,5.38323,5.39066,5.38315,5.39048,412000000.0
2008-10-02 21:00:00,5.38909,5.39059,5.38548,5.38728,378000000.0
2008-10-02 21:30:00,5.38785,5.40322,5.38694,5.4018,408000000.0
2008-10-02 22:00:00,5.4018,5.40383,5.39386,5.39604,411000000.0
2008-10-02 22:30:00,5.39525,5.39525,5.38646,5.39252,381000000.0
2008-10-02 23:00:00,5.39122,5.3975,5.39,5.39377,389000000.0
2008-10-02 23:30:00,5.39473,5.40042,5.39068,5.39917,433000000.0
2008-10-03 00:00:00,5.39912,5.4078,5.39381,5.40667,386000000.0
2008-10-03 00:30:00,5.40609,5.40712,5.39722,5.39833,394000000.0
2008-10-03 01:00:00,5.39816,5.40558,5.3959,5.39729,380000000.0
2008-10-03 01:30:00,5.39762,5.40999,5.39676,5.4051,407000000.0
2008-10-03 02:00:00,5.40522,5.40543,5.39383,5.39787,419000000.0
2008-10-03 02:30:00,5.39756,5.39952,5.3915,5.3936,404000000.0
2008-10-03 03:00:00,5.39285,5.39733,5.38759,5.38844,398000000.0
2008-10-03 03:30:00,5.38801,5.38846,5.37722,5.38079,400000000.0
2008-10-03 04:00:00,5.38015,5.38367,5.3774,5.3798,385000000.0
2008-10-03 04:30:00,5.37988,5.38816,5.37932,5.38517,383000000.0
2008-10-03 05:00:00,5.38575,5.38828,5.38404,5.38791,405000000.0
2008-10-03 05:30:00,5.38735,5.38792,5.37978,5.38101,424000000.0
2008-10-03 06:00:00,5.38146,5.38181,5.37121,5.37338,439000000.0
2008-10-03 06:30:00,5.37368,5.3786,5.37258,5.37365,390000000.0
2008-10-03 07:00:00,5.37316,5.38086,5.36497,5.36678,433000000.0
2008-10-03 07:30:00,5.36699,5.37406,5.36018,5.36245,367000000.0
2008-10-03 08:00:00,5.36206,5.37815,5.36139,5.37494,375000000.0
2008-10-03 08:30:00,5.37552,5.38606,5.37077,5.38338,403000000.0
2008-10-03 09:00:00,5.38321,5.39687,5.38153,5.39396,409000000.0
2008-10-03 09:30:00,5.39461,5.39461,5.38197,5.3858,446000000.0
2008-10-03 10:00:00,5.38616,5.38616,5.37092,5.37263,389000000.0
2008-10-03 10:30:00,5.3724,5.37999,5.3713,5.37502,367000000.0
2008-10-03 11:00:00,5.37492,5.37645,5.36187,5.3651,402000000.0
2008-10-03 11:30:00,5.36532,5.37469,5.35854,5.37384,380000000.0
2008-10-03 12:00:00,5.37434,5.38313,5.37328,5.37612,370000000.0
2008-10-03 12:30:00,5.3756,5.37949,5.37352,5.37523,388000000.0
2008-10-03 13:00:00,5.37512,5.38556,5.36978,5.38454,440000000.0
2008-10-03 13:30:00,5.38488,5.38519,5.37448,5.38064,356000000.0
2008-10-03 14:00:00,5.3803,5.38975,5.37675,5.37751,381000000.0
2008-10-03 14:30:00,5.3801,5.4211,5.37045,5.4211,387000000.0
2008-10-03 15:00:00,5.41952,5.43631,5.41309,5.42805,403000000.0
2008-10-03 15:30:00,5.42882,5.43116,5.41452,5.42083,412000000.0
2008-10-03 16:00:00,5.42004,5.43168,5.41494,5.42727,377000000.0
2008-10-03 16:30:00,5.42661,5.42661,5.38954,5.39631,394000000.0
2008-10-03 17:00:00,5.39735,5.40641,5.3937,5.4034,380000000.0
2008-10-03 17:30:00,5.40216,5.40285,5.3832,5.39417,415000000.0
2008-10-03 18:00:00,5.3939,5.39562,5.37505,5.39161,394000000.0
2008-10-03 18:30:00,5.39148,5.40398,5.38741,5.39847,408000000.0
2008-10-03 19:00:00,5.39872,5.40332,5.37449,5.38225,409000000.0
2008-10-03 19:30:00,5.38297,5.39426,5.37171,5.37606,408000000.0
2008-10-03 20:00:00,5.37493,5.38107,5.35829,5.3791,390000000.0
2008-10-03 20:30:00,5.37814,5.39072,5.37637,5.38595,412000000.0
2008-10-03 21:00:00,5.38579,5.39391,5.38376,5.38876,378000000.0
2008-10-03 21:30:00,5.38963,5.40291,5.38848,5.39879,408000000.0
2008-10-03 22:00:00,5.39692,5.40314,5.39692,5.40132,411000000.0
2008-10-03 22:30:00,5.40105,5.41064,5.40057,5.41023,381000000.0
2008-10-06 02:00:00,5.45962,5.47205,5.45023,5.46346,419000000.0
2008-10-06 02:30:00,5.46189,5.46367,5.45392,5.45898,404000000.0
2008-10-06 03:00:00,5.46021,5.46832,5.45807,5.46478,398000000.0
2008-10-06 03:30:00,5.46502,5.46797,5.45771,5.45977,400000000.0
2008-10-06 04:00:00,5.46092,5.46474,5.4597,5.46058,385000000.0
2008-10-06 04:30:00,5.46008,5.46335,5.45488,5.45977,383000000.0
2008-10-06 05:00:00,5.45896,5.47057,5.45848,5.47022,405000000.0
2008-10-06 05:30:00,5.46959,5.47435,5.46262,5.46393,424000000.0
2008-10-06 06:00:00,5.46408,5.47615,5.46061,5.46595,439000000.0
2008-10-06 06:30:00,5.4667,5.4767,5.46658,5.47112,390000000.0
2008-10-06 07:00:00,5.46939,5.47351,5.46141,5.47199,433000000.0
2008-10-06 07:30:00,5.4704,5.48132,5.46822,5.48066,367000000.0
2008-10-06 08:00:00,5.48031,5.49312,5.47635,5.48517,375000000.0
2008-10-06 08:30:00,5.48631,5.49558,5.47988,5.49377,403000000.0
2008-10-06 09:00:00,5.49359,5.49773,5.47807,5.48223,409000000.0
2008-10-06 09:30:00,5.48236,5.48818,5.47138,5.47428,446000000.0
2008-10-06 10:00:00,5.47434,5.48519,5.47085,5.47605,389000000.0
2008-10-06 10:30:00,5.47405,5.48799,5.47356,5.48799,367000000.0
2008-10-06 11:00:00,5.4869,5.50104,5.48657,5.49847,402000000.0
2008-10-06 11:30:00,5.49888,5.49937,5.48804,5.49198,380000000.0
2008-10-06 12:00:00,5.49235,5.49657,5.47932,5.48071,370000000.0
2008-10-06 12:30:00,5.47989,5.49084,5.47557,5.48989,388000000.0
2008-10-06 13:00:00,5.49067,5.49135,5.47564,5.47625,440000000.0
2008-10-06 13:30:00,5.47504,5.4839,5.46712,5.46953,356000000.0
2008-10-06 14:00:00,5.46907,5.47826,5.46143,5.47643,381000000.0
2008-10-06 14:30:00,5.47549,5.48641,5.47431,5.47861,387000000.0
2008-10-06 15:00:00,5.48045,5.49613,5.47818,5.48454,403000000.0
2008-10-06 15:30:00,5.48424,5.49711,5.47904,5.49364,412000000.0
2008-10-06 16:00:00,5.49319,5.5114,5.48587,5.50246,377000000.0
2008-10-06 16:30:00,5.50107,5.52996,5.49834,5.51897,394000000.0
2008-10-06 17:00:00,5.51881,5.5294,5.50748,5.51282,380000000.0
2008-10-06 17:30:00,5.51436,5.51707,5.50197,5.51686,415000000.0
2008-10-06 18:00:00,5.51553,5.51909,5.50432,5.51267,394000000.0
2008-10-06 18:30:00,5.5123,5.51992,5.50614,5.50619,408000000.0
2008-10-06 19:00:00,5.50645,5.52612,5.50573,5.52477,409000000.0
2008-10-06 19:30:00,5.52523,5.53171,5.52404,5.52606,408000000.0
2008-10-06 20:00:00,5.52577,5.53738,5.52162,5.53144,390000000.0
2008-10-06 20:30:00,5.53163,5.53771,5.52261,5.53691,412000000.0
2008-10-06 21:00:00,5.53817,5.54293,5.52497,5.52557,378000000.0
2008-10-06 21:30:00,5.52535,5.5265,5.51005,5.51399,408000000.0
2008-10-06 22:00:00,5.51343,5.51797,5.50399,5.50628,411000000.0
2008-10-06 22:30:00,5.50639,5.52017,5.50425,5.52017,381000000.0
2008-10-06 23:00:00,5.51987,5.53042,5.50798,5.51962,389000000.0
2008-10-06 23:30:00,5.52052,5.52839,5.51562,5.52595,433000000.0
2008-10-07 00:00:00,5.52664,5.52664,5.51898,5.5195,386000000.0
2008-10-07 00:30:00,5.51978,5.52367,5.51657,5.51657,394000000.0
2008-10-07 01:00:00,5.51706,5.51856,5.50718,5.51483,380000000.0
2008-10-07 01:30:00,5.51407,5.51517,5.51017,5.51288,407000000.0
2008-10-07 02:00:00,5.51308,5.51375,5.49998,5.50315,419000000.0
2008-10-07 02:30:00,5.5031,5.52062,5.5022,5.51985,404000000.0
2008-10-07 03:00:00,5.51959,5.52738,5.51783,5.51908,398000000.0
2008-10-07 03:30:00,5.51806,5.5268,5.51417,5.52523,400000000.0
2008-10-07 04:00:00,5.52557,5.52585,5.5173,5.52091,385000000.0
2008-10-07 04:30:00,5.51964,5.52597,5.51735,5.51767,383000000.0
2008-10-07 05:00:00,5.51731,5.52168,5.5101,5.51461,405000000.0
2008-10-07 05:30:00,5.51627,5.52466,5.4854,5.4854,424000000.0
2008-10-07 06:00:00,5.48491,5.49274,5.47696,5.47872,439000000.0
2008-10-07 06:30:00,5.4793,5.49419,5.4735,5.4888,390000000.0
2008-10-07 07:00:00,5.49044,5.49604,5.48327,5.48828,433000000.0
2008-10-07 07:30:00,5.48692,5.50324,5.48594,5.49985,367000000.0
2008-10-07 08:00:00,5.49982,5.50258,5.47423,5.48249,375000000.0
2008-10-07 08:30:00,5.4851,5.49113,5.47854,5.48779,403000000.0
2008-10-07 09:00:00,5.4873,5.49393,5.47271,5.47341,409000000.0
2008-10-07 09:30:00,5.4739,5.4913,5.46897,5.49113,446000000.0
2008-10-07 10:00:00,5.49074,5.51406,5.48484,5.50155,389000000.0
2008-10-07 10:30:00,5.50275,5.50582,5.48853,5.49545,367000000.0
2008-10-07 11:00:00,5.49453,5.50864,5.49326,5.50286,402000000.0
2008-10-07 11:30:00,5.50417,5.50685,5.48739,5.49459,380000000.0
2008-10-07 12:00:00,5.49438,5.49455,5.48511,5.49031,370000000.0
2008-10-07 12:30:00,5.48954,5.49925,5.48668,5.4914,388000000.0
2008-10-07 13:00:00,5.49126,5.49233,5.48084,5.48223,440000000.0
2008-10-07 13:30:00,5.483,5.49054,5.47298,5.47597,356000000.0
2008-10-07 14:00:00,5.47544,5.48752,5.46619,5.48669,381000000.0
2008-10-07 14:30:00,5.48628,5.48628,5.47349,5.47882,387000000.0
2008-10-07 15:00:00,5.4743,5.47519,5.44266,5.44511,403000000.0
2008-10-07 15:30:00,5.44272,5.4567,5.42401,5.45159,412000000.0
2008-10-07 16:00:00,5.44972,5.45617,5.44139,5.44519,377000000.0
2008-10-07 16:30:00,5.44571,5.46727,5.44327,5.46411,394000000.0
2008-10-07 17:00:00,5.46266,5.48396,5.45758,5.47953,380000000.0
2008-10-07 17:30:00,5.47784,5.47785,5.46075,5.46075,415000000.0
2008-10-07 18:00:00,5.46,5.47181,5.45953,5.47181,394000000.0
2008-10-07 18:30:00,5.47153,5.48382,5.46562,5.46817,408000000.0
2008-10-07 19:00:00,5.4678,5.47937,5.46236,5.478,409000000.0
2008-10-07 19:30:00,5.4762,5.49463,5.4741,5.48688,408000000.0
2008-10-07 20:00:00,5.48742,5.48955,5.47008,5.47467,390000000.0
2008-10-07 20:30:00,5.47399,5.47912,5.45636,5.46356,412000000.0
2008-10-07 21:00:00,5.46498,5.47497,5.46344,5.47418,378000000.0
2008-10-07 21:30:00,5.47484,5.47594,5.46877,5.4745,408000000.0
2008-10-07 22:00:00,5.47521,5.48301,5.47395,5.4819,411000000.0
2008-10-07 22:30:00,5.48253,5.48777,5.4801,5.48558,381000000.0
2008-10-07 23:00:00,5.48658,5.48933,5.47993,5.48079,389000000.0
2008-10-07 23:30:00,5.48018,5.48119,5.46556,5.47413,433000000.0
2008-10-08 00:00:00,5.47378,5.48036,5.46781,5.4723,386000000.0
2008-10-08 00:30:00,5.47244,5.49,5.47156,5.48598,394000000.0
2008-10-08 01:00:00,5.48736,5.50264,5.48445,5.49852,380000000.0
2008-10-08 01:30:00,5.4983,5.50375,5.49226,5.49341,407000000.0
2008-10-08 02:00:00,5.49376,5.49906,5.48622,5.48706,419000000.0
2008-10-08 02:30:00,5.48461,5.49015,5.48018,5.48075,404000000.0
2008-10-08 03:00:00,5.4816,5.48825,5.47964,5.4851,398000000.0
2008-10-08 03:30:00,5.48517,5.49419,5.48296,5.48296,400000000.0
2008-10-08 04:00:00,5.48427,5.49006,5.48427,5.48752,385000000.0
2008-10-08 04:30:00,5.48802,5.48986,5.48135,5.48623,383000000.0
2008-10-08 05:00:00,5.4877,5.48856,5.48325,5.48553,405000000.0
2008-10-08 05:30:00,5.48547,5.48617,5.47995,5.48261,424000000.0
2008-10-08 06:00:00,5.48082,5.48237,5.46583,5.46979,439000000.0
2008-10-08 06:30:00,5.4702,5.48518,5.46401,5.47375,390000000.0
2008-10-08 07:00:00,5.47244,5.49311,5.47046,5.4882,433000000.0
2008-10-08 07:30:00,5.48825,5.50186,5.48263,5.49033,367000000.0
2008-10-08 08:00:00,5.49154,5.50343,5.48909,5.49404,375000000.0
2008-10-08 08:30:00,5.49529,5.50244,5.48486,5.49717,403000000.0
2008-10-08 09:00:00,5.49696,5.49761,5.44814,5.46363,409000000.0
2008-10-08 09:30:00,5.46421,5.4763,5.45962,5.4763,446000000.0
2008-10-08 10:00:00,5.47638,5.47706,5.46058,5.47213,389000000.0
2008-10-08 10:30:00,5.47416,5.48492,5.46742,5.46757,367000000.0
2008-10-08 11:00:00,5.46871,5.47514,5.45297,5.45587,402000000.0
2008-10-08 11:30:00,5.45661,5.47786,5.4559,5.47135,380000000.0
2008-10-08 12:00:00,5.47125,5.48566,5.46894,5.47517,370000000.0
2008-10-08 12:30:00,5.47538,5.47992,5.46964,5.47902,388000000.0
2008-10-08 13:00:00,5.47365,5.47863,5.43278,5.43711,440000000.0
2008-10-08 13:30:00,5.43596,5.45172,5.43227,5.43318,356000000.0
2008-10-08 14:00:00,5.43714,5.45158,5.4181,5.45124,381000000.0
2008-10-08 14:30:00,5.45321,5.4607,5.44572,5.45886,387000000.0
2008-10-08 15:00:00,5.45755,5.47327,5.44932,5.46857,403000000.0
2008-10-08 15:30:00,5.46849,5.47148,5.43839,5.44363,412000000.0
2008-10-08 16:00:00,5.44457,5.45296,5.43832,5.44481,377000000.0
2008-10-08 16:30:00,5.44444,5.46271,5.43524,5.45797,394000000.0
2008-10-08 17:00:00,5.45682,5.46065,5.44499,5.44776,380000000.0
2008-10-08 17:30:00,5.44885,5.4583,5.44121,5.44289,415000000.0
2008-10-08 18:00:00,5.44375,5.45044,5.44125,5.44538,394000000.0
2008-10-08 18:30:00,5.44487,5.45039,5.43559,5.45005,408000000.0
2008-10-08 19:00:00,5.44862,5.44862,5.42342,5.42792,409000000.0
2008-10-08 19:30:00,5.42821,5.4335,5.41883,5.42115,408000000.0
2008-10-08 20:00:00,5.42218,5.42604,5.4133,5.42127,390000000.0
2008-10-08 20:30:00,5.42066,5.445,5.41821,5.44319,412000000.0
2008-10-08 21:00:00,5.44219,5.44964,5.44042,5.44213,378000000.0
2008-10-08 21:30:00,5.44344,5.44726,5.43708,5.44722,408000000.0
2008-10-08 22:00:00,5.4471,5.45106,5.44487,5.44647,411000000.0
2008-10-08 22:30:00,5.44766,5.45223,5.44424,5.45141,381000000.0
2008-10-08 23:00:00,5.45006,5.46072,5.44848,5.4595,389000000.0
2008-10-08 23:30:00,5.45945,5.46108,5.4538,5.45966,433000000.0
2008-10-09 00:00:00,5.4592,5.46249,5.45681,5.46233,386000000.0
2008-10-09 00:30:00,5.46313,5.46666,5.45767,5.45896,394000000.0
2008-10-09 01:00:00,5.4589,5.46623,5.45798,5.46413,380000000.0
2008-10-09 01:30:00,5.46599,5.46971,5.45721,5.46873,407000000.0
2008-10-09 02:00:00,5.46795,5.47035,5.46134,5.4618,419000000.0
2008-10-09 02:30:00,5.46206,5.47956,5.45687,5.47407,404000000.0
2008-10-09 03:00:00,5.47591,5.48133,5.47051,5.48022,398000000.0
2008-10-09 03:30:00,5.48039,5.48039,5.45125,5.45509,400000000.0
2008-10-09 04:00:00,5.45729,5.46731,5.45381,5.4548,385000000.0
2008-10-09 04:30:00,5.45551,5.45721,5.43595,5.44509,383000000.0
2008-10-09 05:00:00,5.44496,5.44731,5.43605,5.43819,405000000.0
2008-10-09 05:30:00,5.43801,5.44735,5.4324,5.44155,424000000.0
2008-10-09 06:00:00,5.44081,5.44919,5.43649,5.44437,439000000.0
2008-10-09 06:30:00,5.4449,5.44988,5.44144,5.44631,390000000.0
2008-10-09 07:00:00,5.44755,5.45775,5.44521,5.45395,433000000.0
2008-10-09 07:30:00,5.45264,5.45566,5.4473,5.44806,367000000.0
2008-10-09 08:00:00,5.44732,5.44858,5.43383,5.4396,375000000.0
2008-10-09 08:30:00,5.43919,5.44233,5.43051,5.43811,403000000.0
2008-10-09 09:00:00,5.43674,5.44236,5.43101,5.43343,409000000.0
2008-10-09 09:30:00,5.43311,5.43412,5.41801,5.42106,446000000.0
2008-10-09 10:00:00,5.42289,5.42424,5.40135,5.40614,389000000.0
2008-10-09 10:30:00,5.40554,5.41616,5.39947,5.40708,367000000.0
2008-10-09 11:00:00,5.40543,5.42071,5.40446,5.41553,402000000.0
2008-10-09 11:30:00,5.41333,5.41906,5.40683,5.40747,380000000.0
2008-10-09 12:00:00,5.40707,5.42727,5.40415,5.42536,370000000.0
2008-10-09 12:30:00,5.42495,5.44118,5.42429,5.43559,388000000.0
2008-10-09 13:00:00,5.43318,5.45017,5.43318,5.43889,440000000.0
2008-10-09 13:30:00,5.43802,5.44254,5.42778,5.43687,356000000.0
2008-10-09 14:00:00,5.43923,5.4458,5.4298,5.43677,381000000.0
2008-10-09 14:30:00,5.43596,5.44472,5.42549,5.44362,387000000.0
2008-10-09 15:00:00,5.44346,5.44647,5.4336,5.44513,403000000.0
2008-10-09 15:30:00,5.44334,5.44942,5.43812,5.44781,412000000.0
2008-10-09 16:00:00,5.4486,5.46085,5.44427,5.46043,377000000.0
2008-10-09 16:30:00,5.46037,5.46637,5.45154,5.45662,394000000.0
2008-10-09 17:00:00,5.45546,5.46986,5.45404,5.46884,380000000.0
2008-10-09 17:30:00,5.46804,5.4694,5.44957,5.4573,415000000.0
2008-10-09 18:00:00,5.45698,5.46701,5.45263,5.4553,394000000.0
2008-10-09 18:30:00,5.45495,5.45915,5.44661,5.4569,408000000.0
2008-10-09 19:00:00,5.45622,5.46142,5.44543,5.44634,409000000.0
2008-10-09 19:30:00,5.44648,5.44738,5.43149,5.43534,408000000.0
2008-10-09 20:00:00,5.43731,5.44374,5.43101,5.4389,390000000.0
2008-10-09 20:30:00,5.43776,5.44595,5.43657,5.44521,412000000.0
2008-10-09 21:00:00,5.44548,5.45763,5.44282,5.4567,378000000.0
2008-10-09 21:30:00,5.45643,5.46803,5.45454,5.46324,408000000.0
2008-10-09 22:00:00,5.46518,5.4693,5.46049,5.46338,411000000.0
2008-10-09 22:30:00,5.46312,5.47043,5.46054,5.46744,381000000.0
2008-10-09 23:00:00,5.46757,5.47579,5.46652,5.47308,389000000.0
2008-10-09 23:30:00,5.47185,5.47589,5.46784,5.46875,433000000.0
2008-10-10 00:00:00,5.46928,5.47258,5.46356,5.46645,386000000.0
2008-10-10 00:30:00,5.46633,5.47397,5.46584,5.4686,394000000.0
2008-10-10 01:00:00,5.46827,5.47551,5.46482,5.47486,380000000.0
2008-10-10 01:30:00,5.47608,5.48497,5.47529,5.4834,407000000.0
2008-10-10 02:00:00,5.48311,5.48384,5.47453,5.48264,419000000.0
2008-10-10 02:30:00,5.48128,5.48517,5.47535,5.48291,404000000.0
2008-10-10 03:00:00,5.48362,5.48561,5.45969,5.47253,398000000.0
2008-10-10 03:30:00,5.47243,5.48458,5.47174,5.48018,400000000.0
2008-10-10 04:00:00,5.48062,5.48186,5.4663,5.47427,385000000.0
2008-10-10 04:30:00,5.47395,5.47874,5.46784,5.4728,383000000.0
2008-10-10 05:00:00,5.47266,5.48506,5.47066,5.47978,405000000.0
2008-10-10 05:30:00,5.47878,5.48936,5.47447,5.48859,424000000.0
2008-10-10 06:00:00,5.48903,5.50199,5.48463,5.50192,439000000.0
2008-10-10 06:30:00,5.50282,5.50461,5.4916,5.4955,390000000.0
2008-10-10 07:00:00,5.49523,5.49755,5.48369,5.49173,433000000.0
2008-10-10 07:30:00,5.49168,5.50338,5.48867,5.49794,367000000.0
2008-10-10 08:00:00,5.4982,5.50907,5.49224,5.50182,375000000.0
2008-10-10 08:30:00,5.50107,5.50151,5.47585,5.48808,403000000.0
2008-10-10 09:00:00,5.48758,5.49194,5.47377,5.47496,409000000.0
2008-10-10 09:30:00,5.47163,5.47239,5.4502,5.46444,446000000.0
2008-10-10 10:00:00,5.4654,5.47951,5.45949,5.47662,389000000.0
2008-10-10 10:30:00,5.47668,5.47682,5.45598,5.46517,367000000.0
2008-10-10 11:00:00,5.46511,5.47891,5.46285,5.47222,402000000.0
2008-10-10 11:30:00,5.47281,5.48873,5.47113,5.48379,380000000.0
2008-10-10 12:00:00,5.48264,5.49062,5.47738,5.49062,370000000.0
2008-10-10 12:30:00,5.49289,5.49889,5.49004,5.4933,388000000.0
2008-10-10 13:00:00,5.49294,5.49354,5.48005,5.48884,440000000.0
2008-10-10 13:30:00,5.48868,5.49449,5.48382,5.48983,356000000.0
2008-10-10 14:00:00,5.49032,5.49264,5.47528,5.47798,381000000.0
2008-10-10 14:30:00,5.47879,5.50465,5.4777,5.50258,387000000.0
2008-10-10 15:00:00,5.50347,5.50953,5.49175,5.4975,403000000.0
2008-10-10 15:30:00,5.49871,5.49962,5.4842,5.48779,412000000.0
2008-10-10 16:00:00,5.48748,5.4891,5.46726,5.48769,377000000.0
2008-10-10 16:30:00,5.48878,5.51322,5.4782,5.51207,394000000.0
2008-10-10 17:00:00,5.51141,5.52745,5.49536,5.52299,380000000.0
2008-10-10 17:30:00,5.52417,5.53321,5.51698,5.52796,415000000.0
2008-10-10 18:00:00,5.52555,5.52831,5.51629,5.52033,394000000.0
2008-10-10 18:30:00,5.52237,5.53331,5.52113,5.53198,408000000.0
2008-10-10 19:00:00,5.53083,5.55013,5.52844,5.54526,409000000.0
2008-10-10 19:30:00,5.54512,5.57526,5.54491,5.5673,408000000.0
2008-10-10 20:00:00,5.56596,5.60333,5.56069,5.59598,390000000.0
2008-10-10 20:30:00,5.59629,5.61322,5.58756,5.59396,412000000.0
2008-10-10 21:00:00,5.59525,5.59694,5.54947,5.55062,378000000.0
2008-10-10 21:30:00,5.55147,5.56153,5.53247,5.55124,408000000.0
2008-10-10 22:00:00,5.5509,5.56064,5.54994,5.55353,411000000.0
2008-10-10 22:30:00,5.55485,5.55754,5.54635,5.54888,381000000.0
2008-10-13 02:00:00,5.47296,5.47381,5.46825,5.47182,407000000.0
2008-10-13 02:30:00,5.47202,5.4848,5.47052,5.48369,380000000.0
2008-10-13 03:00:00,5.48477,5.49161,5.4785,5.48955,394000000.0
2008-10-13 03:30:00,5.48974,5.49013,5.47978,5.48685,386000000.0
2008-10-13 04:00:00,5.48623,5.49926,5.48574,5.49281,433000000.0
2008-10-13 04:30:00,5.49241,5.53038,5.49059,5.52384,389000000.0
2008-10-13 05:00:00,5.52333,5.52435,5.50802,5.52084,381000000.0
2008-10-13 05:30:00,5.5194,5.5194,5.50017,5.50036,411000000.0
2008-10-13 06:00:00,5.49879,5.51489,5.49859,5.51005,408000000.0
2008-10-13 06:30:00,5.50999,5.51211,5.49852,5.50428,378000000.0
2008-10-13 07:00:00,5.50313,5.52454,5.50043,5.50504,412000000.0
2008-10-13 07:30:00,5.50658,5.5067,5.4865,5.49016,390000000.0
2008-10-13 08:00:00,5.4897,5.49081,5.4538,5.45942,408000000.0
2008-10-13 08:30:00,5.45806,5.45896,5.44402,5.45274,409000000.0
2008-10-13 09:00:00,5.45057,5.46925,5.44995,5.45888,408000000.0
2008-10-13 09:30:00,5.45724,5.46198,5.44879,5.461,394000000.0
2008-10-13 10:00:00,5.46137,5.46851,5.45254,5.45408,415000000.0
2008-10-13 10:30:00,5.45253,5.46457,5.44949,5.4607,380000000.0
2008-10-13 11:00:00,5.46062,5.46888,5.45414,5.46269,394000000.0
2008-10-13 11:30:00,5.46298,5.47698,5.45966,5.47511,377000000.0
2008-10-13 12:00:00,5.47473,5.4855,5.47165,5.47963,412000000.0
2008-10-13 12:30:00,5.47991,5.48948,5.47432,5.47932,403000000.0
2008-10-13 13:00:00,5.47943,5.48526,5.47067,5.48292,387000000.0
2008-10-13 13:30:00,5.48266,5.48359,5.45727,5.46492,381000000.0
2008-10-13 14:00:00,5.46491,5.4694,5.45703,5.459,356000000.0
2008-10-13 14:30:00,5.45824,5.45987,5.44848,5.45115,440000000.0
2008-10-13 15:00:00,5.44961,5.45241,5.44029,5.44969,388000000.0
2008-10-13 15:30:00,5.45018,5.46475,5.44908,5.46466,370000000.0
2008-10-13 16:00:00,5.46332,5.47761,5.45938,5.46442,380000000.0
2008-10-13 16:30:00,5.46463,5.48407,5.46256,5.48131,402000000.0
2008-10-13 17:00:00,5.47999,5.48656,5.4711,5.48606,367000000.0
2008-10-13 17:30:00,5.4846,5.49994,5.48058,5.49893,389000000.0
2008-10-13 18:00:00,5.49943,5.52072,5.49822,5.50931,446000000.0
2008-10-13 18:30:00,5.50932,5.51818,5.50763,5.5136,409000000.0
2008-10-13 19:00:00,5.5126,5.51601,5.50092,5.51268,403000000.0
2008-10-13 19:30:00,5.51296,5.51324,5.49472,5.49889,375000000.0
2008-10-13 20:00:00,5.49862,5.50792,5.49814,5.50404,367000000.0
2008-10-13 20:30:00,5.50476,5.51591,5.50476,5.50987,433000000.0
2008-10-13 21:00:00,5.50868,5.5104,5.49235,5.49316,390000000.0
2008-10-13 21:30:00,5.49129,5.49208,5.47348,5.47568,439000000.0
2008-10-13 22:00:00,5.47669,5.48349,5.47323,5.48327,424000000.0
2008-10-13 22:30:00,5.48522,5.49296,5.48108,5.48213,405000000.0
2008-10-13 23:00:00,5.4799,5.48412,5.47611,5.47683,383000000.0
2008-10-13 23:30:00,5.47692,5.47983,5.47475,5.47517,385000000.0
2008-10-14 00:00:00,5.47583,5.47994,5.47348,5.47517,400000000.0
2008-10-14 00:30:00,5.47575,5.47677,5.46691,5.46716,398000000.0
2008-10-14 01:00:00,5.46734,5.46958,5.46535,5.4654,404000000.0
2008-10-14 01:30:00,5.46438,5.46589,5.45114,5.4522,419000000.0
2008-10-14 02:00:00,5.45152,5.45712,5.44121,5.44523,407000000.0
2008-10-14 02:30:00,5.44454,5.46115,5.43883,5.4582,380000000.0
2008-10-14 03:00:00,5.45988,5.47046,5.45427,5.45656,394000000.0
2008-10-14 03:30:00,5.45534,5.4564,5.44084,5.44239,386000000.0
2008-10-14 04:00:00,5.44235,5.44625,5.43716,5.44055,433000000.0
2008-10-14 04:30:00,5.44046,5.4516,5.4374,5.44364,389000000.0
2008-10-14 05:00:00,5.44416,5.44982,5.44042,5.44799,381000000.0
2008-10-14 05:30:00,5.44753,5.44928,5.44004,5.44108,411000000.0
2008-10-14 06:00:00,5.44168,5.44798,5.43929,5.44737,408000000.0
2008-10-14 06:30:00,5.4477,5.45201,5.44042,5.44938,378000000.0
2008-10-14 07:00:00,5.44973,5.44989,5.43687,5.44606,412000000.0
2008-10-14 07:30:00,5.44579,5.44783,5.43718,5.44087,390000000.0
2008-10-14 08:00:00,5.44127,5.45918,5.43742,5.45579,408000000.0
2008-10-14 08:30:00,5.45613,5.46343,5.44773,5.461,409000000.0
2008-10-14 09:00:00,5.4625,5.46643,5.45239,5.45619,408000000.0
2008-10-14 09:30:00,5.4543,5.45669,5.44011,5.44683,394000000.0
2008-10-14 10:00:00,5.44711,5.45453,5.44281,5.45015,415000000.0
2008-10-14 10:30:00,5.45102,5.46232,5.44517,5.46068,380000000.0
2008-10-14 11:00:00,5.46137,5.46685,5.44383,5.44811,394000000.0
2008-10-14 11:30:00,5.44685,5.45254,5.43673,5.4376,377000000.0
2008-10-14 12:00:00,5.4374,5.44075,5.42575,5.42728,412000000.0
2008-10-14 12:30:00,5.42415,5.42563,5.41724,5.42246,403000000.0
2008-10-14 13:00:00,5.42231,5.42231,5.41129,5.41471,387000000.0
2008-10-14 13:30:00,5.41473,5.42092,5.40999,5.41936,381000000.0
2008-10-14 14:00:00,5.41968,5.42134,5.40755,5.41142,356000000.0
2008-10-14 14:30:00,5.41171,5.42366,5.40765,5.42345,440000000.0
2008-10-14 15:00:00,5.42391,5.43462,5.42224,5.42731,388000000.0
2008-10-14 15:30:00,5.42657,5.43981,5.41888,5.43546,370000000.0
2008-10-14 16:00:00,5.43704,5.46094,5.43331,5.45484,380000000.0
2008-10-14 16:30:00,5.45382,5.46931,5.45231,5.46227,402000000.0
2008-10-14 17:00:00,5.4624,5.46262,5.4418,5.4458,367000000.0
2008-10-14 17:30:00,5.44666,5.45955,5.44326,5.44994,389000000.0
2008-10-14 18:00:00,5.4503,5.45844,5.4406,5.44637,446000000.0
2008-10-14 18:30:00,5.44696,5.45412,5.44218,5.45288,409000000.0
2008-10-14 19:00:00,5.45559,5.45635,5.44689,5.4504,403000000.0
2008-10-14 19:30:00,5.45029,5.4509,5.43823,5.44075,375000000.0
2008-10-14 20:00:00,5.4396,5.4515,5.43905,5.44352,367000000.0
2008-10-14 20:30:00,5.44314,5.45918,5.44314,5.45564,433000000.0
2008-10-14 21:00:00,5.45491,5.45833,5.44946,5.45073,390000000.0
2008-10-14 21:30:00,5.44843,5.4539,5.44616,5.45233,439000000.0
2008-10-14 22:00:00,5.45226,5.46186,5.44915,5.46186,424000000.0
2008-10-14 22:30:00,5.46239,5.46688,5.45969,5.46572,405000000.0
2008-10-14 23:00:00,5.46653,5.46986,5.46255,5.46474,383000000.0
2008-10-14 23:30:00,5.46476,5.46755,5.45957,5.46546,385000000.0
2008-10-15 00:00:00,5.46599,5.46599,5.45528,5.46165,400000000.0
2008-10-15 00:30:00,5.46217,5.4691,5.46158,5.46711,398000000.0
2008-10-15 01:00:00,5.46771,5.48313,5.4664,5.4821,404000000.0
2008-10-15 01:30:00,5.4837,5.48949,5.47832,5.48727,419000000.0
2008-10-15 02:00:00,5.48769,5.49843,5.48372,5.48689,407000000.0
2008-10-15 02:30:00,5.48612,5.48971,5.47891,5.4812,380000000.0
2008-10-15 03:00:00,5.48042,5.49308,5.47964,5.48982,394000000.0
2008-10-15 03:30:00,5.49084,5.50022,5.48777,5.49164,386000000.0
2008-10-15 04:00:00,5.49155,5.49833,5.48891,5.49529,433000000.0
2008-10-15 04:30:00,5.49438,5.49581,5.48828,5.48971,389000000.0
2008-10-15 05:00:00,5.48977,5.4917,5.48407,5.48561,381000000.0
2008-10-15 05:30:00,5.48571,5.48611,5.47612,5.4835,411000000.0
2008-10-15 06:00:00,5.48316,5.48425,5.47644,5.47943,408000000.0
2008-10-15 06:30:00,5.47956,5.48666,5.47936,5.48281,378000000.0
2008-10-15 07:00:00,5.48328,5.48463,5.47732,5.47732,412000000.0
2008-10-15 07:30:00,5.47895,5.48114,5.47099,5.4755,390000000.0
2008-10-15 08:00:00,5.47701,5.47701,5.46235,5.47026,408000000.0
2008-10-15 08:30:00,5.46998,5.47359,5.4617,5.4659,409000000.0
2008-10-15 09:00:00,5.46661,5.4759,5.46437,5.47195,408000000.0
2008-10-15 09:30:00,5.47105,5.48193,5.46756,5.47585,394000000.0
2008-10-15 10:00:00,5.47601,5.4772,5.47034,5.47548,415000000.0
2008-10-15 10:30:00,5.47518,5.48594,5.47176,5.48179,380000000.0
2008-10-15 11:00:00,5.48273,5.48273,5.47248,5.47288,394000000.0
2008-10-15 11:30:00,5.47373,5.47637,5.4641,5.46551,377000000.0
2008-10-15 12:00:00,5.46492,5.46668,5.45896,5.46183,412000000.0
2008-10-15 12:30:00,5.46112,5.46112,5.43911,5.44441,403000000.0
2008-10-15 13:00:00,5.4441,5.45555,5.44237,5.45426,387000000.0
2008-10-15 13:30:00,5.45331,5.46093,5.44904,5.45901,381000000.0
2008-10-15 14:00:00,5.45864,5.47361,5.45158,5.46983,356000000.0
2008-10-15 14:30:00,5.46872,5.48186,5.46487,5.47876,440000000.0
2008-10-15 15:00:00,5.47891,5.48896,5.47004,5.48896,388000000.0
2008-10-15 15:30:00,5.48907,5.49151,5.47454,5.47616,370000000.0
2008-10-15 16:00:00,5.47606,5.48444,5.47307,5.47848,380000000.0
2008-10-15 16:30:00,5.47678,5.48162,5.45552,5.48089,402000000.0
2008-10-15 17:00:00,5.48066,5.48727,5.47154,5.48383,367000000.0
2008-10-15 17:30:00,5.48494,5.48907,5.47985,5.48694,389000000.0
2008-10-15 18:00:00,5.48714,5.50933,5.48175,5.50284,446000000.0
2008-10-15 18:30:00,5.50158,5.50403,5.49121,5.49865,409000000.0
2008-10-15 19:00:00,5.50073,5.5114,5.49186,5.50864,403000000.0
2008-10-15 19:30:00,5.50837,5.51124,5.50457,5.50804,375000000.0
2008-10-15 20:00:00,5.5089,5.51469,5.49785,5.5006,367000000.0
2008-10-15 20:30:00,5.50125,5.5073,5.49661,5.50427,433000000.0
2008-10-15 21:00:00,5.50632,5.51242,5.50269,5.5068,390000000.0
2008-10-15 21:30:00,5.50667,5.5174,5.50596,5.51658,439000000.0
2008-10-15 22:00:00,5.51709,5.51999,5.50774,5.50823,424000000.0
2008-10-15 22:30:00,5.50954,5.51715,5.50465,5.51346,405000000.0
2008-10-15 23:00:00,5.51375,5.53429,5.51191,5.53258,383000000.0
2008-10-15 23:30:00,5.53286,5.5338,5.52296,5.53096,385000000.0
2008-10-16 00:00:00,5.52943,5.54511,5.52526,5.54117,400000000.0
2008-10-16 00:30:00,5.54213,5.5444,5.53602,5.53737,398000000.0
2008-10-16 01:00:00,5.53786,5.54048,5.52708,5.53071,404000000.0
2008-10-16 01:30:00,5.52962,5.54175,5.52962,5.53849,419000000.0
2008-10-16 02:00:00,5.53892,5.53915,5.52181,5.52838,407000000.0
2008-10-16 02:30:00,5.52824,5.52845,5.51403,5.52586,380000000.0
2008-10-16 03:00:00,5.52651,5.53262,5.5199,5.52411,394000000.0
2008-10-16 03:30:00,5.52397,5.52574,5.51369,5.51544,386000000.0
2008-10-16 04:00:00,5.51521,5.52085,5.5067,5.5206,433000000.0
2008-10-16 04:30:00,5.52109,5.52168,5.5089,5.51517,389000000.0
2008-10-16 05:00:00,5.5151,5.52316,5.51202,5.52194,381000000.0
2008-10-16 05:30:00,5.52237,5.53113,5.52237,5.52544,411000000.0
2008-10-16 06:00:00,5.52467,5.55869,5.52467,5.55391,408000000.0
2008-10-16 06:30:00,5.55458,5.57633,5.55287,5.56657,378000000.0
2008-10-16 07:00:00,5.56498,5.56689,5.53795,5.5543,412000000.0
2008-10-16 07:30:00,5.55438,5.57751,5.55275,5.56097,390000000.0
2008-10-16 08:00:00,5.55949,5.56994,5.54898,5.55414,408000000.0
2008-10-16 08:30:00,5.55385,5.56107,5.54999,5.56007,409000000.0
2008-10-16 09:00:00,5.56007,5.57239,5.5517,5.5549,408000000.0
2008-10-16 09:30:00,5.55336,5.56401,5.5445,5.54881,394000000.0
2008-10-16 10:00:00,5.54993,5.54993,5.52536,5.52767,415000000.0
2008-10-16 10:30:00,5.53031,5.54087,5.52793,5.53184,380000000.0
2008-10-16 11:00:00,5.53214,5.53348,5.51938,5.52387,394000000.0
2008-10-16 11:30:00,5.52539,5.5398,5.52393,5.5398,377000000.0
2008-10-16 12:00:00,5.53848,5.54628,5.53405,5.53818,412000000.0
2008-10-16 12:30:00,5.53951,5.54246,5.52674,5.52746,403000000.0
2008-10-16 13:00:00,5.52696,5.52797,5.50343,5.50506,387000000.0
2008-10-16 13:30:00,5.50339,5.51555,5.50191,5.51555,381000000.0
2008-10-16 14:00:00,5.51553,5.51584,5.50741,5.51312,356000000.0
2008-10-16 14:30:00,5.5126,5.51489,5.49862,5.50942,440000000.0
2008-10-16 15:00:00,5.50905,5.52789,5.50873,5.52198,388000000.0
2008-10-16 15:30:00,5.52143,5.53898,5.51759,5.53581,370000000.0
2008-10-16 16:00:00,5.53742,5.56034,5.53328,5.55357,380000000.0
2008-10-16 16:30:00,5.55252,5.56063,5.54606,5.55354,402000000.0
2008-10-16 17:00:00,5.55432,5.56129,5.55015,5.55989,367000000.0
2008-10-16 17:30:00,5.56042,5.56112,5.54403,5.54833,389000000.0
2008-10-16 18:00:00,5.54744,5.55571,5.53491,5.54515,446000000.0
2008-10-16 18:30:00,5.54527,5.55796,5.54224,5.55681,409000000.0
2008-10-16 19:00:00,5.55434,5.55684,5.54667,5.55572,403000000.0
2008-10-16 19:30:00,5.55625,5.56166,5.54979,5.55613,375000000.0
2008-10-16 20:00:00,5.55673,5.55701,5.54819,5.54819,367000000.0
2008-10-16 20:30:00,5.54911,5.55088,5.53328,5.54146,433000000.0
2008-10-16 21:00:00,5.54392,5.54548,5.52522,5.53227,390000000.0
2008-10-16 21:30:00,5.53303,5.53939,5.52541,5.52716,439000000.0
2008-10-16 22:00:00,5.52664,5.53131,5.52327,5.53094,424000000.0
2008-10-16 22:30:00,5.53187,5.53651,5.52933,5.53168,405000000.0
2008-10-16 23:00:00,5.53079,5.53106,5.51719,5.5189,383000000.0
2008-10-16 23:30:00,5.51875,5.52224,5.5131,5.51964,385000000.0
2008-10-17 00:00:00,5.5209,5.52426,5.51911,5.52374,400000000.0
2008-10-17 00:30:00,5.52498,5.52665,5.51454,5.51686,398000000.0
2008-10-17 01:00:00,5.51752,5.51857,5.50645,5.51133,404000000.0
2008-10-17 01:30:00,5.51148,5.51872,5.50977,5.51726,419000000.0
2008-10-17 02:00:00,5.51752,5.51774,5.50445,5.50825,407000000.0
2008-10-17 02:30:00,5.50932,5.52705,5.50751,5.52326,380000000.0
2008-10-17 03:00:00,5.52302,5.53309,5.51438,5.53117,394000000.0
2008-10-17 03:30:00,5.52971,5.54417,5.52219,5.53182,386000000.0
2008-10-17 04:00:00,5.53193,5.53507,5.52725,5.53498,433000000.0
2008-10-17 04:30:00,5.53287,5.5356,5.52585,5.53029,389000000.0
2008-10-17 05:00:00,5.52949,5.53663,5.52519,5.52773,381000000.0
2008-10-17 05:30:00,5.5279,5.52949,5.52195,5.52583,411000000.0
2008-10-17 06:00:00,5.52688,5.53089,5.52063,5.52198,408000000.0
2008-10-17 06:30:00,5.51867,5.52146,5.51373,5.51776,378000000.0
2008-10-17 07:00:00,5.51712,5.52428,5.50794,5.5187,412000000.0
2008-10-17 07:30:00,5.51926,5.52908,5.5172,5.51982,390000000.0
2008-10-17 08:00:00,5.51862,5.52403,5.51436,5.51436,408000000.0
2008-10-17 08:30:00,5.51569,5.52331,5.50895,5.52244,409000000.0
2008-10-17 09:00:00,5.52102,5.53011,5.51804,5.52,408000000.0
2008-10-17 09:30:00,5.521,5.53646,5.51915,5.53558,394000000.0
2008-10-17 10:00:00,5.53588,5.54203,5.53143,5.53694,415000000.0
2008-10-17 10:30:00,5.53602,5.54013,5.52815,5.53654,380000000.0
2008-10-17 11:00:00,5.53456,5.55012,5.52993,5.54363,394000000.0
2008-10-17 11:30:00,5.54349,5.54462,5.53625,5.54267,377000000.0
2008-10-17 12:00:00,5.5427,5.55762,5.54114,5.55531,412000000.0
2008-10-17 12:30:00,5.55615,5.55979,5.55308,5.55616,403000000.0
2008-10-17 13:00:00,5.55623,5.55669,5.55008,5.55405,387000000.0
2008-10-17 13:30:00,5.55556,5.55685,5.54653,5.54777,381000000.0
2008-10-17 14:00:00,5.54737,5.5587,5.54721,5.54939,356000000.0
2008-10-17 14:30:00,5.54864,5.55583,5.53641,5.53762,440000000.0
2008-10-17 15:00:00,5.53832,5.54798,5.53637,5.54504,388000000.0
2008-10-17 15:30:00,5.54597,5.54862,5.52478,5.52524,370000000.0
2008-10-17 16:00:00,5.52533,5.54277,5.52046,5.53867,380000000.0
2008-10-17 16:30:00,5.5379,5.54848,5.52148,5.53455,402000000.0
2008-10-17 17:00:00,5.53512,5.53578,5.51558,5.53337,367000000.0
2008-10-17 17:30:00,5.53614,5.54247,5.53117,5.53182,389000000.0
2008-10-17 18:00:00,5.5307,5.54056,5.5307,5.53528,446000000.0
2008-10-17 18:30:00,5.53419,5.54406,5.53368,5.53572,409000000.0
2008-10-17 19:00:00,5.53542,5.53683,5.52373,5.52537,403000000.0
2008-10-17 19:30:00,5.52402,5.52545,5.51737,5.52345,375000000.0
2008-10-17 20:00:00,5.52194,5.54293,5.51795,5.53851,367000000.0
2008-10-17 20:30:00,5.5379,5.54949,5.53244,5.53941,433000000.0
2008-10-17 21:00:00,5.54,5.55381,5.53543,5.55045,390000000.0
2008-10-17 21:30:00,5.54838,5.55543,5.5448,5.55383,439000000.0
2008-10-17 22:00:00,5.55267,5.55374,5.54188,5.54556,424000000.0
2008-10-17 22:30:00,5.54674,5.55343,5.54465,5.55149,405000000.0
2008-10-20 02:00:00,5.53497,5.54072,5.53264,5.53983,419000000.0
2008-10-20 02:30:00,5.53938,5.53971,5.52634,5.53192,404000000.0
2008-10-20 03:00:00,5.53214,5.53549,5.52737,5.53267,398000000.0
2008-10-20 03:30:00,5.53099,5.53116,5.52583,5.5286,400000000.0
2008-10-20 04:00:00,5.52924,5.5404,5.52819,5.53615,385000000.0
2008-10-20 04:30:00,5.5354,5.54129,5.53448,5.5368,383000000.0
2008-10-20 05:00:00,5.53888,5.53888,5.52956,5.53293,405000000.0
2008-10-20 05:30:00,5.53228,5.53672,5.52286,5.53141,424000000.0
2008-10-20 06:00:00,5.53082,5.53321,5.52005,5.52317,439000000.0
2008-10-20 06:30:00,5.52311,5.52629,5.51455,5.51458,390000000.0
2008-10-20 07:00:00,5.5155,5.53045,5.51179,5.52904,433000000.0
2008-10-20 07:30:00,5.52835,5.53168,5.52329,5.52806,367000000.0
2008-10-20 08:00:00,5.52877,5.52952,5.51419,5.51874,375000000.0
2008-10-20 08:30:00,5.51874,5.51939,5.50235,5.50571,403000000.0
2008-10-20 09:00:00,5.50489,5.51742,5.50189,5.51608,409000000.0
2008-10-20 09:30:00,5.51547,5.52349,5.50986,5.52232,446000000.0
2008-10-20 10:00:00,5.52236,5.52567,5.51606,5.52429,389000000.0
2008-10-20 10:30:00,5.52597,5.52822,5.51738,5.52199,367000000.0
2008-10-20 11:00:00,5.52058,5.52407,5.51142,5.52237,402000000.0
2008-10-20 11:30:00,5.52319,5.52606,5.5188,5.52251,380000000.0
2008-10-20 12:00:00,5.52219,5.53136,5.52113,5.52901,370000000.0
2008-10-20 12:30:00,5.52904,5.5407,5.52789,5.53819,388000000.0
2008-10-20 13:00:00,5.53844,5.55667,5.53642,5.55305,440000000.0
2008-10-20 13:30:00,5.5533,5.55641,5.54615,5.54856,356000000.0
2008-10-20 14:00:00,5.54815,5.5505,5.54034,5.54623,381000000.0
2008-10-20 14:30:00,5.54603,5.55131,5.54087,5.54747,387000000.0
2008-10-20 15:00:00,5.5478,5.57361,5.54451,5.56755,403000000.0
2008-10-20 15:30:00,5.56691,5.58405,5.56653,5.57245,412000000.0
2008-10-20 16:00:00,5.57019,5.5887,5.56632,5.58819,377000000.0
2008-10-20 16:30:00,5.5887,5.60333,5.58589,5.59532,394000000.0
2008-10-20 17:00:00,5.59551,5.60206,5.58483,5.59191,380000000.0
2008-10-20 17:30:00,5.59015,5.59684,5.58871,5.5937,415000000.0
2008-10-20 18:00:00,5.5926,5.59664,5.5881,5.59664,394000000.0
2008-10-20 18:30:00,5.5951,5.60241,5.59318,5.59853,408000000.0
2008-10-20 19:00:00,5.59809,5.60285,5.59668,5.5987,409000000.0
2008-10-20 19:30:00,5.59903,5.6023,5.58845,5.59197,408000000.0
2008-10-20 20:00:00,5.59107,5.59599,5.58525,5.59363,390000000.0
2008-10-20 20:30:00,5.59438,5.59611,5.58797,5.5888,412000000.0
2008-10-20 21:00:00,5.58853,5.59276,5.58506,5.5917,378000000.0
2008-10-20 21:30:00,5.59071,5.59254,5.58341,5.58561,408000000.0
2008-10-20 22:00:00,5.58609,5.59145,5.58251,5.58349,411000000.0
2008-10-20 22:30:00,5.58214,5.58427,5.57894,5.57971,381000000.0
2008-10-20 23:00:00,5.57848,5.58137,5.57321,5.57759,389000000.0
2008-10-20 23:30:00,5.57817,5.58651,5.57643,5.58525,433000000.0
2008-10-21 00:00:00,5.58504,5.58687,5.56561,5.58445,386000000.0
2008-10-21 00:30:00,5.58425,5.59687,5.58425,5.59124,394000000.0
2008-10-21 01:00:00,5.59137,5.59292,5.58664,5.58773,380000000.0
2008-10-21 01:30:00,5.58812,5.58846,5.58064,5.58159,407000000.0
2008-10-21 02:00:00,5.58006,5.5814,5.57477,5.57631,419000000.0
2008-10-21 02:30:00,5.57715,5.58879,5.57641,5.58785,404000000.0
2008-10-21 03:00:00,5.58597,5.59079,5.58481,5.5884,398000000.0
2008-10-21 03:30:00,5.58811,5.5915,5.58534,5.58819,400000000.0
2008-10-21 04:00:00,5.58805,5.5927,5.58526,5.58618,385000000.0
2008-10-21 04:30:00,5.58704,5.58759,5.57999,5.58175,383000000.0
2008-10-21 05:00:00,5.58211,5.58887,5.5813,5.58505,405000000.0
2008-10-21 05:30:00,5.58471,5.58621,5.582,5.58482,424000000.0
2008-10-21 06:00:00,5.58513,5.58574,5.58121,5.58348,439000000.0
2008-10-21 06:30:00,5.58346,5.58803,5.58167,5.58731,390000000.0
2008-10-21 07:00:00,5.586,5.5964,5.58352,5.59156,433000000.0
2008-10-21 07:30:00,5.59169,5.59789,5.58611,5.59306,367000000.0
2008-10-21 08:00:00,5.59306,5.59537,5.58518,5.58832,375000000.0
2008-10-21 08:30:00,5.58865,5.62423,5.58744,5.61992,403000000.0
2008-10-21 09:00:00,5.61943,5.6235,5.60765,5.61775,409000000.0
2008-10-21 09:30:00,5.61689,5.62256,5.61182,5.61653,446000000.0
2008-10-21 10:00:00,5.61699,5.62967,5.61304,5.62967,389000000.0
2008-10-21 10:30:00,5.62958,5.63727,5.62655,5.6273,367000000.0
2008-10-21 11:00:00,5.62711,5.63001,5.6149,5.61769,402000000.0
2008-10-21 11:30:00,5.61645,5.62394,5.61271,5.61972,380000000.0
2008-10-21 12:00:00,5.61863,5.6283,5.61769,5.62531,370000000.0
2008-10-21 12:30:00,5.62536,5.63751,5.62389,5.63462,388000000.0
2008-10-21 13:00:00,5.63535,5.6362,5.62772,5.63288,440000000.0
2008-10-21 13:30:00,5.6329,5.64058,5.62924,5.63689,356000000.0
2008-10-21 14:00:00,5.63689,5.65037,5.63422,5.64419,381000000.0
2008-10-21 14:30:00,5.64415,5.65886,5.64366,5.65696,387000000.0
2008-10-21 15:00:00,5.65687,5.65687,5.64041,5.64067,403000000.0
2008-10-21 15:30:00,5.64042,5.64641,5.63724,5.64202,412000000.0
2008-10-21 16:00:00,5.6435,5.64593,5.62704,5.63467,377000000.0
2008-10-21 16:30:00,5.63418,5.65149,5.63285,5.64748,394000000.0
2008-10-21 17:00:00,5.64667,5.65712,5.64017,5.65604,380000000.0
2008-10-21 17:30:00,5.65552,5.68314,5.65462,5.68183,415000000.0
2008-10-21 18:00:00,5.68128,5.68594,5.67048,5.68254,394000000.0
2008-10-21 18:30:00,5.6848,5.6889,5.67825,5.68174,408000000.0
2008-10-21 19:00:00,5.68309,5.69263,5.67895,5.6871,409000000.0
2008-10-21 19:30:00,5.68656,5.68838,5.68019,5.68547,408000000.0
2008-10-21 20:00:00,5.68572,5.68719,5.67023,5.67313,390000000.0
2008-10-21 20:30:00,5.67352,5.67746,5.66741,5.66847,412000000.0
2008-10-21 21:00:00,5.66833,5.69798,5.6659,5.69384,378000000.0
2008-10-21 21:30:00,5.69501,5.70247,5.6901,5.6988,408000000.0
2008-10-21 22:00:00,5.69783,5.70417,5.69428,5.69568,411000000.0
2008-10-21 22:30:00,5.69438,5.70013,5.69078,5.69916,381000000.0
2008-10-21 23:00:00,5.69948,5.70395,5.69811,5.70183,389000000.0
2008-10-21 23:30:00,5.70079,5.70408,5.69687,5.70325,433000000.0
2008-10-22 00:00:00,5.70297,5.70372,5.69525,5.69556,386000000.0
2008-10-22 00:30:00,5.69626,5.70189,5.69277,5.70169,394000000.0
2008-10-22 01:00:00,5.70078,5.70436,5.69679,5.70436,380000000.0
2008-10-22 01:30:00,5.70452,5.72657,5.70452,5.72374,407000000.0
2008-10-22 02:00:00,5.72377,5.72554,5.71303,5.71645,419000000.0
2008-10-22 02:30:00,5.71705,5.72122,5.71291,5.72078,404000000.0
2008-10-22 03:00:00,5.72192,5.72707,5.72058,5.72359,398000000.0
2008-10-22 03:30:00,5.72419,5.72707,5.71964,5.72537,400000000.0
2008-10-22 04:00:00,5.72562,5.74567,5.72376,5.74343,385000000.0
2008-10-22 04:30:00,5.74333,5.74395,5.73417,5.73716,383000000.0
2008-10-22 05:00:00,5.73755,5.75585,5.7356,5.7553,405000000.0
2008-10-22 05:30:00,5.75603,5.76727,5.75437,5.76256,424000000.0
2008-10-22 06:00:00,5.7629,5.84306,5.76119,5.84306,439000000.0
2008-10-22 06:30:00,5.83897,5.83903,5.80341,5.81326,390000000.0
2008-10-22 07:00:00,5.81262,5.81292,5.78448,5.80289,433000000.0
2008-10-22 07:30:00,5.80279,5.82307,5.79187,5.79276,367000000.0
2008-10-22 08:00:00,5.79217,5.80519,5.78555,5.78992,375000000.0
2008-10-22 08:30:00,5.79084,5.7963,5.78302,5.78593,403000000.0
2008-10-22 09:00:00,5.78631,5.79172,5.76732,5.78975,409000000.0
2008-10-22 09:30:00,5.78835,5.80887,5.78384,5.7862,446000000.0
2008-10-22 10:00:00,5.78768,5.79541,5.77582,5.77957,389000000.0
2008-10-22 10:30:00,5.78051,5.78191,5.76076,5.77495,367000000.0
2008-10-22 11:00:00,5.77526,5.77569,5.75866,5.76531,402000000.0
2008-10-22 11:30:00,5.76547,5.76902,5.76067,5.7623,380000000.0
2008-10-22 12:00:00,5.76262,5.7717,5.75312,5.7717,370000000.0
2008-10-22 12:30:00,5.77288,5.80029,5.77194,5.7935,388000000.0
2008-10-22 13:00:00,5.79306,5.80177,5.78519,5.79056,440000000.0
2008-10-22 13:30:00,5.78762,5.80153,5.78214,5.79163,356000000.0
2008-10-22 14:00:00,5.79102,5.80523,5.77075,5.77101,381000000.0
2008-10-22 14:30:00,5.77241,5.79187,5.77011,5.78889,387000000.0
2008-10-22 15:00:00,5.78649,5.79312,5.7743,5.77876,403000000.0
2008-10-22 15:30:00,5.77723,5.79897,5.77182,5.79897,412000000.0
2008-10-22 16:00:00,5.79867,5.81751,5.78508,5.79404,377000000.0
2008-10-22 16:30:00,5.79462,5.79469,5.76882,5.7699,394000000.0
2008-10-22 17:00:00,5.76961,5.78544,5.76448,5.78477,380000000.0
2008-10-22 17:30:00,5.785,5.80176,5.785,5.80055,415000000.0
2008-10-22 18:00:00,5.80145,5.80147,5.77714,5.78142,394000000.0
2008-10-22 18:30:00,5.78086,5.80013,5.77759,5.78258,408000000.0
2008-10-22 19:00:00,5.78398,5.80326,5.78279,5.78887,409000000.0
2008-10-22 19:30:00,5.78828,5.80051,5.78796,5.79217,408000000.0
2008-10-22 20:00:00,5.79149,5.8013,5.7853,5.78586,390000000.0
2008-10-22 20:30:00,5.7875,5.791,5.78374,5.78702,412000000.0
2008-10-22 21:00:00,5.78804,5.79964,5.78656,5.79584,378000000.0
2008-10-22 21:30:00,5.79713,5.81112,5.79664,5.80234,408000000.0
2008-10-22 22:00:00,5.80189,5.80447,5.78465,5.78758,411000000.0
2008-10-22 22:30:00,5.78662,5.79295,5.78506,5.7922,381000000.0
2008-10-22 23:00:00,5.79247,5.80425,5.78535,5.80138,389000000.0
2008-10-22 23:30:00,5.80105,5.80575,5.79857,5.80539,433000000.0
2008-10-23 00:00:00,5.80572,5.81144,5.79482,5.8076,386000000.0
2008-10-23 00:30:00,5.80782,5.81145,5.80603,5.81118,394000000.0
2008-10-23 01:00:00,5.808,5.84871,5.808,5.84802,380000000.0
2008-10-23 01:30:00,5.84848,5.84958,5.82289,5.82879,407000000.0
2008-10-23 02:00:00,5.82906,5.83326,5.79069,5.81246,419000000.0
2008-10-23 02:30:00,5.81269,5.82299,5.80943,5.81271,404000000.0
2008-10-23 03:00:00,5.81325,5.81651,5.79256,5.80071,398000000.0
2008-10-23 03:30:00,5.79989,5.81076,5.79978,5.80684,400000000.0
2008-10-23 04:00:00,5.80634,5.80907,5.80168,5.80578,385000000.0
2008-10-23 04:30:00,5.80686,5.82398,5.80539,5.82271,383000000.0
2008-10-23 05:00:00,5.82275,5.82479,5.81469,5.81968,405000000.0
2008-10-23 05:30:00,5.81883,5.84657,5.81803,5.83691,424000000.0
2008-10-23 06:00:00,5.83688,5.84451,5.83213,5.8347,439000000.0
2008-10-23 06:30:00,5.8346,5.84007,5.81033,5.8188,390000000.0
2008-10-23 07:00:00,5.82093,5.82984,5.81181,5.82291,433000000.0
2008-10-23 07:30:00,5.82192,5.83302,5.80625,5.80946,367000000.0
2008-10-23 08:00:00,5.80942,5.81798,5.80205,5.80511,375000000.0
2008-10-23 08:30:00,5.80321,5.81892,5.79334,5.81396,403000000.0
2008-10-23 09:00:00,5.81304,5.82605,5.8051,5.82058,409000000.0
2008-10-23 09:30:00,5.82186,5.82415,5.80355,5.80729,446000000.0
2008-10-23 10:00:00,5.80838,5.81534,5.80289,5.81299,389000000.0
2008-10-23 10:30:00,5.81237,5.81673,5.79729,5.79921,367000000.0
2008-10-23 11:00:00,5.79929,5.80668,5.79075,5.79164,402000000.0
2008-10-23 11:30:00,5.79175,5.81067,5.79068,5.80699,380000000.0
2008-10-23 12:00:00,5.805,5.80802,5.80026,5.80397,370000000.0
2008-10-23 12:30:00,5.80358,5.81835,5.80242,5.81721,388000000.0
2008-10-23 13:00:00,5.81526,5.82041,5.80624,5.80841,440000000.0
2008-10-23 13:30:00,5.80648,5.82658,5.80521,5.82493,356000000.0
2008-10-23 14:00:00,5.82582,5.83942,5.81259,5.83372,381000000.0
2008-10-23 14:30:00,5.83316,5.84921,5.80532,5.80716,387000000.0
2008-10-23 15:00:00,5.80691,5.82286,5.80238,5.82286,403000000.0
2008-10-23 15:30:00,5.82155,5.82441,5.80995,5.81618,412000000.0
2008-10-23 16:00:00,5.81497,5.82474,5.80531,5.8204,377000000.0
2008-10-23 16:30:00,5.81972,5.82123,5.78129,5.78435,394000000.0
2008-10-23 17:00:00,5.78321,5.79327,5.78267,5.78764,380000000.0
2008-10-23 17:30:00,5.78773,5.79394,5.77956,5.78643,415000000.0
2008-10-23 18:00:00,5.78587,5.81458,5.78518,5.80721,394000000.0
2008-10-23 18:30:00,5.80735,5.81286,5.80124,5.81241,408000000.0
2008-10-23 19:00:00,5.81223,5.81828,5.80245,5.81071,409000000.0
2008-10-23 19:30:00,5.81133,5.81544,5.79434,5.7955,408000000.0
2008-10-23 20:00:00,5.79665,5.80472,5.78973,5.79119,390000000.0
2008-10-23 20:30:00,5.79204,5.80682,5.78303,5.79812,412000000.0
2008-10-23 21:00:00,5.79968,5.80918,5.79192,5.80043,378000000.0
2008-10-23 21:30:00,5.7985,5.80337,5.77364,5.77464,408000000.0
2008-10-23 22:00:00,5.77432,5.78143,5.76014,5.77197,411000000.0
2008-10-23 22:30:00,5.77106,5.77244,5.758,5.7594,381000000.0
2008-10-23 23:00:00,5.75965,5.75973,5.72821,5.74159,389000000.0
2008-10-23 23:30:00,5.74243,5.74802,5.73939,5.74501,433000000.0
2008-10-24 00:00:00,5.7459,5.75285,5.74208,5.75285,386000000.0
2008-10-24 00:30:00,5.75261,5.76842,5.75245,5.75636,394000000.0
2008-10-24 01:00:00,5.75628,5.76931,5.75557,5.76889,380000000.0
2008-10-24 01:30:00,5.76816,5.78016,5.76585,5.77569,407000000.0
2008-10-24 02:00:00,5.77616,5.79389,5.77516,5.78442,419000000.0
2008-10-24 02:30:00,5.78591,5.8012,5.77659,5.79725,404000000.0
2008-10-24 03:00:00,5.79762,5.79902,5.77853,5.7807,398000000.0
2008-10-24 03:30:00,5.77985,5.8152,5.77748,5.81191,400000000.0
2008-10-24 04:00:00,5.81074,5.82192,5.80386,5.80964,385000000.0
2008-10-24 04:30:00,5.80958,5.83705,5.80904,5.82721,383000000.0
2008-10-24 05:00:00,5.83025,5.8399,5.82197,5.83519,405000000.0
2008-10-24 05:30:00,5.83708,5.83993,5.82018,5.83582,424000000.0
2008-10-24 06:00:00,5.8367,5.84076,5.82246,5.82531,439000000.0
2008-10-24 06:30:00,5.82595,5.82827,5.80808,5.81184,390000000.0
2008-10-24 07:00:00,5.8119,5.83899,5.81124,5.83486,433000000.0
2008-10-24 07:30:00,5.83559,5.8405,5.82527,5.83973,367000000.0
2008-10-24 08:00:00,5.84001,5.85182,5.82767,5.85182,375000000.0
2008-10-24 08:30:00,5.84865,5.88113,5.84157,5.86698,403000000.0
2008-10-24 09:00:00,5.86444,5.88288,5.85828,5.87992,409000000.0
2008-10-24 09:30:00,5.88028,5.90366,5.87942,5.88232,446000000.0
2008-10-24 10:00:00,5.88205,5.92516,5.88163,5.92257,389000000.0
2008-10-24 10:30:00,5.92121,5.94731,5.91297,5.93771,367000000.0
2008-10-24 11:00:00,5.93821,5.94663,5.91948,5.9458,402000000.0
2008-10-24 11:30:00,5.94685,5.9639,5.93106,5.93609,380000000.0
2008-10-24 12:00:00,5.93564,5.95199,5.91571,5.92181,370000000.0
2008-10-24 12:30:00,5.92305,5.94092,5.91317,5.91634,388000000.0
2008-10-24 13:00:00,5.91868,5.93646,5.91058,5.91445,440000000.0
2008-10-24 13:30:00,5.91706,5.92739,5.91093,5.9138,356000000.0
2008-10-24 14:00:00,5.91404,5.91686,5.89714,5.90092,381000000.0
2008-10-24 14:30:00,5.90125,5.9037,5.87251,5.88178,387000000.0
2008-10-24 15:00:00,5.88245,5.9004,5.88059,5.89581,403000000.0
2008-10-24 15:30:00,5.89692,5.90512,5.83981,5.84984,412000000.0
2008-10-24 16:00:00,5.85172,5.88557,5.84599,5.87009,377000000.0
2008-10-24 16:30:00,5.87002,5.8878,5.84655,5.84655,394000000.0
2008-10-24 17:00:00,5.84869,5.86826,5.84034,5.85195,380000000.0
2008-10-24 17:30:00,5.8514,5.88245,5.84876,5.88111,415000000.0
2008-10-24 18:00:00,5.88287,5.88287,5.85424,5.86961,394000000.0
2008-10-24 18:30:00,5.86749,5.87701,5.86317,5.87141,408000000.0
2008-10-24 19:00:00,5.87133,5.88505,5.85849,5.88026,409000000.0
2008-10-24 19:30:00,5.87981,5.90124,5.87583,5.88727,408000000.0
2008-10-24 20:00:00,5.88697,5.92163,5.88601,5.89893,390000000.0
2008-10-24 20:30:00,5.8992,5.91701,5.88837,5.905,412000000.0
2008-10-24 21:00:00,5.90402,5.9074,5.88831,5.89568,378000000.0
2008-10-24 21:30:00,5.89615,5.91394,5.89523,5.91307,408000000.0
2008-10-24 22:00:00,5.91386,5.92457,5.90455,5.90455,411000000.0
2008-10-24 22:30:00,5.90329,5.90383,5.88868,5.89745,381000000.0
2008-10-27 02:00:00,5.89791,5.91245,5.86935,5.90571,407000000.0
2008-10-27 02:30:00,5.90562,5.91822,5.90141,5.9072,380000000.0
2008-10-27 03:00:00,5.9067,5.91685,5.89447,5.91685,394000000.0
2008-10-27 03:30:00,5.91814,5.93665,5.9153,5.93005,386000000.0
2008-10-27 04:00:00,5.93151,5.93248,5.91485,5.92715,433000000.0
2008-10-27 04:30:00,5.92579,5.9331,5.91848,5.93172,389000000.0
2008-10-27 05:00:00,5.9344,5.9344,5.91141,5.91738,381000000.0
2008-10-27 05:30:00,5.91687,5.91706,5.90157,5.91003,411000000.0
2008-10-27 06:00:00,5.91037,5.91525,5.9027,5.90813,408000000.0
2008-10-27 06:30:00,5.90896,5.9116,5.89505,5.91115,378000000.0
2008-10-27 07:00:00,5.90929,5.94929,5.90929,5.93942,412000000.0
2008-10-27 07:30:00,5.93868,5.94533,5.92773,5.93202,390000000.0
2008-10-27 08:00:00,5.93289,5.94291,5.92592,5.94175,408000000.0
2008-10-27 08:30:00,5.94281,5.95106,5.93105,5.94906,409000000.0
2008-10-27 09:00:00,5.94978,5.97278,5.94271,5.96536,408000000.0
2008-10-27 09:30:00,5.96599,5.99668,5.96122,5.98362,394000000.0
2008-10-27 10:00:00,5.98467,6.00529,5.97607,6.00529,415000000.0
2008-10-27 10:30:00,6.00703,6.01908,5.99825,6.01621,380000000.0
2008-10-27 11:00:00,6.01628,6.03771,6.00999,6.01813,394000000.0
2008-10-27 11:30:00,6.01655,6.01655,5.988,5.988,377000000.0
2008-10-27 12:00:00,5.98809,5.99762,5.97882,5.97898,412000000.0
2008-10-27 12:30:00,5.9793,5.98458,5.96932,5.98346,403000000.0
2008-10-27 13:00:00,5.98099,5.98178,5.96888,5.97348,387000000.0
2008-10-27 13:30:00,5.9719,5.99056,5.96688,5.98449,381000000.0
2008-10-27 14:00:00,5.9839,5.99167,5.98244,5.98393,356000000.0
2008-10-27 14:30:00,5.98345,5.98488,5.9705,5.97371,440000000.0
2008-10-27 15:00:00,5.97392,5.9792,5.9673,5.97562,388000000.0
2008-10-27 15:30:00,5.97635,6.00272,5.97531,5.97712,370000000.0
2008-10-27 16:00:00,5.97857,5.99381,5.96816,5.98198,380000000.0
2008-10-27 16:30:00,5.98099,5.99745,5.9696,5.99054,402000000.0
2008-10-27 17:00:00,5.9907,6.00507,5.98045,5.98846,367000000.0
2008-10-27 17:30:00,5.98953,6.00223,5.97472,5.98097,389000000.0
2008-10-27 18:00:00,5.98381,5.98381,5.95936,5.96645,446000000.0
2008-10-27 18:30:00,5.96747,5.96964,5.9338,5.93837,409000000.0
2008-10-27 19:00:00,5.93825,5.95419,5.93227,5.93282,403000000.0
2008-10-27 19:30:00,5.93391,5.94018,5.91563,5.92409,375000000.0
2008-10-27 20:00:00,5.92344,5.94841,5.92152,5.94653,367000000.0
2008-10-27 20:30:00,5.94532,5.9514,5.93357,5.94637,433000000.0
2008-10-27 21:00:00,5.94645,5.94999,5.92776,5.93732,390000000.0
2008-10-27 21:30:00,5.9372,5.9408,5.92334,5.93793,439000000.0
2008-10-27 22:00:00,5.937,5.95985,5.93653,5.95622,424000000.0
2008-10-27 22:30:00,5.95477,5.96074,5.94479,5.95982,405000000.0
2008-10-27 23:00:00,5.95956,5.97896,5.95914,5.96247,383000000.0
2008-10-27 23:30:00,5.96338,5.97619,5.95924,5.97537,385000000.0
2008-10-28 00:00:00,5.9752,5.98087,5.97358,5.97661,400000000.0
2008-10-28 00:30:00,5.97617,5.97802,5.96416,5.97502,398000000.0
2008-10-28 01:00:00,5.97528,5.97937,5.96411,5.97832,404000000.0
2008-10-28 01:30:00,5.97861,5.98647,5.9728,5.97336,419000000.0
2008-10-28 02:00:00,5.97283,5.97879,5.96242,5.97794,407000000.0
2008-10-28 02:30:00,5.97624,6.00179,5.97589,6.00025,380000000.0
2008-10-28 03:00:00,6.00199,6.03905,5.99607,6.02607,394000000.0
2008-10-28 03:30:00,6.02525,6.03819,6.02067,6.02965,386000000.0
2008-10-28 04:00:00,6.02894,6.03538,6.01657,6.0236,433000000.0
2008-10-28 04:30:00,6.0255,6.0255,5.99037,6.0032,389000000.0
2008-10-28 05:00:00,6.00379,6.00578,5.99588,6.00123,381000000.0
2008-10-28 05:30:00,5.9998,6.00226,5.9767,5.99189,411000000.0
2008-10-28 06:00:00,5.99316,6.00256,5.98347,5.99489,408000000.0
2008-10-28 06:30:00,5.9951,5.9965,5.97167,5.97519,378000000.0
2008-10-28 07:00:00,5.97669,5.97785,5.96736,5.974,412000000.0
2008-10-28 07:30:00,5.97405,5.97506,5.93077,5.9384,390000000.0
2008-10-28 08:00:00,5.93759,5.96736,5.93397,5.93636,408000000.0
2008-10-28 08:30:00,5.93618,5.93903,5.91554,5.92032,409000000.0
2008-10-28 09:00:00,5.92055,5.95538,5.91769,5.94594,408000000.0
2008-10-28 09:30:00,5.94488,5.97541,5.94328,5.97023,394000000.0
2008-10-28 10:00:00,5.96824,5.97438,5.94839,5.95375,415000000.0
2008-10-28 10:30:00,5.95318,5.96759,5.95245,5.96569,380000000.0
2008-10-28 11:00:00,5.96535,5.96564,5.94677,5.9494,394000000.0
2008-10-28 11:30:00,5.95201,5.96516,5.94852,5.96348,377000000.0
2008-10-28 12:00:00,5.96476,5.96939,5.95933,5.9679,412000000.0
2008-10-28 12:30:00,5.96748,5.97148,5.95652,5.95751,403000000.0
2008-10-28 13:00:00,5.95699,5.96347,5.94359,5.94932,387000000.0
2008-10-28 13:30:00,5.95003,5.95064,5.92649,5.92908,381000000.0
2008-10-28 14:00:00,5.92787,5.94103,5.92078,5.94053,356000000.0
2008-10-28 14:30:00,5.94086,5.95135,5.93429,5.93648,440000000.0
2008-10-28 15:00:00,5.93627,5.95101,5.9309,5.93325,388000000.0
2008-10-28 15:30:00,5.93353,5.94113,5.92654,5.93099,370000000.0
2008-10-28 16:00:00,5.93291,5.96261,5.93101,5.95969,380000000.0
2008-10-28 16:30:00,5.96019,5.97888,5.94912,5.97561,402000000.0
2008-10-28 17:00:00,5.97621,5.97768,5.96084,5.96569,367000000.0
2008-10-28 17:30:00,5.96329,5.97014,5.95434,5.96778,389000000.0
2008-10-28 18:00:00,5.96675,5.96906,5.94708,5.96278,446000000.0
2008-10-28 18:30:00,5.96264,5.9708,5.95281,5.96915,409000000.0
2008-10-28 19:00:00,5.97066,5.9759,5.95648,5.95764,403000000.0
2008-10-28 19:30:00,5.95958,5.97538,5.95819,5.96938,375000000.0
2008-10-28 20:00:00,5.9692,5.9692,5.93025,5.93484,367000000.0
2008-10-28 20:30:00,5.93693,5.93693,5.89644,5.90714,433000000.0
2008-10-28 21:00:00,5.90746,5.91568,5.87469,5.87822,390000000.0
2008-10-28 21:30:00,5.87925,5.88888,5.86155,5.86218,439000000.0
2008-10-28 22:00:00,5.85989,5.86186,5.84769,5.8536,424000000.0
2008-10-28 22:30:00,5.85385,5.87178,5.84344,5.87093,405000000.0
2008-10-28 23:00:00,5.87195,5.87572,5.84781,5.85648,383000000.0
2008-10-28 23:30:00,5.85594,5.85838,5.82204,5.82567,385000000.0
2008-10-29 00:00:00,5.82774,5.84592,5.82641,5.84094,400000000.0
2008-10-29 00:30:00,5.84016,5.84032,5.80319,5.80932,398000000.0
2008-10-29 01:00:00,5.80902,5.81458,5.7964,5.81443,404000000.0
2008-10-29 01:30:00,5.8141,5.81599,5.80452,5.81273,419000000.0
2008-10-29 02:00:00,5.81314,5.834,5.80925,5.82907,407000000.0
2008-10-29 02:30:00,5.82859,5.84729,5.81737,5.84298,380000000.0
2008-10-29 03:00:00,5.8414,5.85374,5.83343,5.85153,394000000.0
2008-10-29 03:30:00,5.85188,5.85857,5.84569,5.85272,386000000.0
2008-10-29 04:00:00,5.85372,5.85697,5.83736,5.84813,433000000.0
2008-10-29 04:30:00,5.84678,5.85575,5.84413,5.85438,389000000.0
2008-10-29 05:00:00,5.85257,5.86488,5.847,5.85385,381000000.0
2008-10-29 05:30:00,5.85356,5.86183,5.84963,5.85532,411000000.0
2008-10-29 06:00:00,5.85614,5.87612,5.8555,5.87053,408000000.0
2008-10-29 06:30:00,5.87046,5.87876,5.86789,5.87401,378000000.0
2008-10-29 07:00:00,5.87459,5.89654,5.87364,5.89235,412000000.0
2008-10-29 07:30:00,5.89189,5.89383,5.84903,5.85157,390000000.0
2008-10-29 08:00:00,5.85111,5.86456,5.84316,5.84831,408000000.0
2008-10-29 08:30:00,5.84828,5.85335,5.81953,5.83705,409000000.0
2008-10-29 09:00:00,5.83912,5.86743,5.83784,5.86743,408000000.0
2008-10-29 09:30:00,5.86833,5.86886,5.85648,5.86559,394000000.0
2008-10-29 10:00:00,5.86673,5.87299,5.85705,5.86033,415000000.0
2008-10-29 10:30:00,5.85942,5.86165,5.82655,5.82655,380000000.0
2008-10-29 11:00:00,5.82756,5.84246,5.82537,5.84077,394000000.0
2008-10-29 11:30:00,5.84102,5.84673,5.83404,5.8352,377000000.0
2008-10-29 12:00:00,5.83693,5.83905,5.81838,5.82167,412000000.0
2008-10-29 12:30:00,5.82143,5.82418,5.79292,5.79421,403000000.0
2008-10-29 13:00:00,5.79645,5.81984,5.79569,5.81791,387000000.0
2008-10-29 13:30:00,5.81888,5.8275,5.80344,5.8275,381000000.0
2008-10-29 14:00:00,5.82675,5.83033,5.81427,5.82803,356000000.0
2008-10-29 14:30:00,5.82746,5.84368,5.82398,5.83002,440000000.0
2008-10-29 15:00:00,5.83133,5.83818,5.80996,5.81772,388000000.0
2008-10-29 15:30:00,5.81754,5.82414,5.79616,5.79821,370000000.0
2008-10-29 16:00:00,5.79864,5.7994,5.7342,5.74244,380000000.0
2008-10-29 16:30:00,5.74244,5.74963,5.7271,5.74855,402000000.0
2008-10-29 17:00:00,5.74581,5.76555,5.7456,5.75699,367000000.0
2008-10-29 17:30:00,5.75821,5.7916,5.75099,5.7902,389000000.0
2008-10-29 18:00:00,5.79122,5.80303,5.77433,5.77544,446000000.0
2008-10-29 18:30:00,5.77325,5.77409,5.74499,5.77185,409000000.0
2008-10-29 19:00:00,5.77276,5.78672,5.77002,5.78167,403000000.0
2008-10-29 19:30:00,5.78176,5.78303,5.7676,5.76971,375000000.0
2008-10-29 20:00:00,5.76909,5.78979,5.743,5.78188,367000000.0
2008-10-29 20:30:00,5.78296,5.80135,5.76781,5.78918,433000000.0
2008-10-29 21:00:00,5.78978,5.80374,5.74816,5.75765,390000000.0
2008-10-29 21:30:00,5.75719,5.75781,5.73462,5.75021,439000000.0
2008-10-29 22:00:00,5.74853,5.75443,5.73887,5.74395,424000000.0
2008-10-29 22:30:00,5.74441,5.74572,5.738,5.7395,405000000.0
2008-10-29 23:00:00,5.73756,5.74306,5.73484,5.73923,383000000.0
2008-10-29 23:30:00,5.73841,5.74453,5.734,5.73666,385000000.0
2008-10-30 00:00:00,5.73597,5.74685,5.73428,5.74378,400000000.0
2008-10-30 00:30:00,5.74417,5.74771,5.73866,5.74361,398000000.0
2008-10-30 01:00:00,5.74448,5.7492,5.74408,5.74454,404000000.0
2008-10-30 01:30:00,5.74567,5.7469,5.73737,5.74103,419000000.0
2008-10-30 02:00:00,5.74116,5.74142,5.69112,5.69836,407000000.0
2008-10-30 02:30:00,5.69692,5.70902,5.68285,5.69724,380000000.0
2008-10-30 03:00:00,5.6978,5.70087,5.64617,5.65855,394000000.0
2008-10-30 03:30:00,5.6587,5.66711,5.64766,5.64853,386000000.0
2008-10-30 04:00:00,5.64904,5.65478,5.64169,5.64404,433000000.0
2008-10-30 04:30:00,5.64412,5.64573,5.59983,5.62792,389000000.0
2008-10-30 05:00:00,5.62894,5.64274,5.6167,5.63625,381000000.0
2008-10-30 05:30:00,5.63627,5.64547,5.62171,5.62269,411000000.0
2008-10-30 06:00:00,5.62186,5.64252,5.6218,5.62918,408000000.0
2008-10-30 06:30:00,5.62779,5.63585,5.62123,5.63366,378000000.0
2008-10-30 07:00:00,5.63244,5.6452,5.63058,5.63243,412000000.0
2008-10-30 07:30:00,5.63236,5.63398,5.6128,5.61978,390000000.0
2008-10-30 08:00:00,5.61955,5.66609,5.6182,5.64644,408000000.0
2008-10-30 08:30:00,5.64614,5.65281,5.63881,5.64991,409000000.0
2008-10-30 09:00:00,5.65004,5.65844,5.62481,5.63185,408000000.0
2008-10-30 09:30:00,5.63091,5.63829,5.62234,5.62966,394000000.0
2008-10-30 10:00:00,5.6305,5.65726,5.63037,5.65558,415000000.0
2008-10-30 10:30:00,5.65522,5.65686,5.63577,5.65647,380000000.0
2008-10-30 11:00:00,5.65495,5.68242,5.65495,5.68081,394000000.0
2008-10-30 11:30:00,5.68133,5.70755,5.68133,5.70122,377000000.0
2008-10-30 12:00:00,5.70194,5.70669,5.68168,5.68383,412000000.0
2008-10-30 12:30:00,5.68389,5.68495,5.65597,5.65876,403000000.0
2008-10-30 13:00:00,5.65998,5.6832,5.65374,5.68258,387000000.0
2008-10-30 13:30:00,5.68391,5.69752,5.67334,5.69232,381000000.0
2008-10-30 14:00:00,5.6932,5.70007,5.67561,5.67945,356000000.0
2008-10-30 14:30:00,5.67818,5.71418,5.67207,5.70323,440000000.0
2008-10-30 15:00:00,5.70266,5.72137,5.70022,5.71896,388000000.0
2008-10-30 15:30:00,5.71816,5.74012,5.70097,5.73967,370000000.0
2008-10-30 16:00:00,5.73839,5.74482,5.73276,5.737,380000000.0
2008-10-30 16:30:00,5.73713,5.75476,5.73614,5.75117,402000000.0
2008-10-30 17:00:00,5.75001,5.7719,5.74349,5.77095,367000000.0
2008-10-30 17:30:00,5.76955,5.80825,5.7681,5.79031,389000000.0
2008-10-30 18:00:00,5.79071,5.80002,5.76988,5.77462,446000000.0
2008-10-30 18:30:00,5.77562,5.78328,5.76288,5.7693,409000000.0
2008-10-30 19:00:00,5.77192,5.77305,5.75121,5.76276,403000000.0
2008-10-30 19:30:00,5.76383,5.76728,5.74615,5.75613,375000000.0
2008-10-30 20:00:00,5.75538,5.75684,5.72758,5.73321,367000000.0
2008-10-30 20:30:00,5.73523,5.75026,5.72644,5.7384,433000000.0
2008-10-30 21:00:00,5.73772,5.75589,5.72594,5.74888,390000000.0
2008-10-30 21:30:00,5.74947,5.76407,5.74697,5.75606,439000000.0
2008-10-30 22:00:00,5.75542,5.75875,5.73443,5.73744,424000000.0
2008-10-30 22:30:00,5.73847,5.76214,5.73847,5.76214,405000000.0
2008-10-30 23:00:00,5.76189,5.76949,5.75616,5.76462,383000000.0
2008-10-30 23:30:00,5.76494,5.78975,5.76332,5.78273,385000000.0
2008-10-31 00:00:00,5.78431,5.78781,5.77683,5.78193,400000000.0
2008-10-31 00:30:00,5.78142,5.78305,5.77697,5.7774,398000000.0
2008-10-31 01:00:00,5.77715,5.79783,5.76805,5.79677,404000000.0
2008-10-31 01:30:00,5.79691,5.79772,5.77632,5.77705,419000000.0
2008-10-31 02:00:00,5.77664,5.81841,5.77306,5.81722,407000000.0
2008-10-31 02:30:00,5.81789,5.83559,5.81244,5.81867,380000000.0
2008-10-31 03:00:00,5.81761,5.82424,5.79662,5.8069,394000000.0
2008-10-31 03:30:00,5.80474,5.8197,5.79802,5.8001,386000000.0
2008-10-31 04:00:00,5.80068,5.81022,5.79125,5.79844,433000000.0
2008-10-31 04:30:00,5.79731,5.80974,5.77795,5.79525,389000000.0
2008-10-31 05:00:00,5.7965,5.80518,5.78199,5.80017,381000000.0
2008-10-31 05:30:00,5.79971,5.80174,5.78717,5.78842,411000000.0
2008-10-31 06:00:00,5.78779,5.80166,5.78295,5.79647,408000000.0
2008-10-31 06:30:00,5.79567,5.81607,5.7816,5.81607,378000000.0
2008-10-31 07:00:00,5.81288,5.81384,5.78046,5.79634,412000000.0
2008-10-31 07:30:00,5.7965,5.81058,5.7953,5.80223,390000000.0
2008-10-31 08:00:00,5.80222,5.83677,5.79994,5.82743,408000000.0
2008-10-31 08:30:00,5.82881,5.86107,5.82632,5.85149,409000000.0
2008-10-31 09:00:00,5.85086,5.86597,5.84649,5.85981,408000000.0
2008-10-31 09:30:00,5.8598,5.87258,5.85365,5.85553,394000000.0
2008-10-31 10:00:00,5.85587,5.86886,5.84583,5.86664,415000000.0
2008-10-31 10:30:00,5.86723,5.86765,5.85056,5.85967,380000000.0
2008-10-31 11:00:00,5.86155,5.86332,5.83651,5.84163,394000000.0
2008-10-31 11:30:00,5.8407,5.84309,5.82279,5.83402,377000000.0
2008-10-31 12:00:00,5.83634,5.84482,5.82842,5.8415,412000000.0
2008-10-31 12:30:00,5.8395,5.84572,5.82725,5.83363,403000000.0
2008-10-31 13:00:00,5.8333,5.83574,5.81202,5.82344,387000000.0
2008-10-31 13:30:00,5.82384,5.85088,5.82335,5.84737,381000000.0
2008-10-31 14:00:00,5.84588,5.84928,5.82765,5.83082,356000000.0
2008-10-31 14:30:00,5.83238,5.84653,5.82766,5.83803,440000000.0
2008-10-31 15:00:00,5.84024,5.84376,5.82685,5.83581,388000000.0
2008-10-31 15:30:00,5.83634,5.85406,5.83125,5.84836,370000000.0
2008-10-31 16:00:00,5.84785,5.86058,5.83702,5.85567,380000000.0
2008-10-31 16:30:00,5.85639,5.86638,5.8403,5.84936,402000000.0
2008-10-31 17:00:00,5.84992,5.85492,5.8242,5.84551,367000000.0
2008-10-31 17:30:00,5.84505,5.86853,5.843,5.86468,389000000.0
2008-10-31 18:00:00,5.86404,5.8671,5.8317,5.84691,446000000.0
2008-10-31 18:30:00,5.84614,5.84664,5.8321,5.84297,409000000.0
2008-10-31 19:00:00,5.84221,5.84422,5.82671,5.83168,403000000.0
2008-10-31 19:30:00,5.83077,5.84953,5.82378,5.84642,375000000.0
2008-10-31 20:00:00,5.84701,5.85456,5.83524,5.8455,367000000.0
2008-10-31 20:30:00,5.84703,5.84703,5.82941,5.82941,433000000.0
2008-10-31 21:00:00,5.82895,5.84188,5.82301,5.84109,390000000.0
2008-10-31 21:30:00,5.84264,5.84264,5.83212,5.83645,439000000.0
2008-10-31 22:00:00,5.836,5.83903,5.82992,5.8326,424000000.0
2008-10-31 22:30:00,5.83378,5.84393,5.83345,5.84393,405000000.0
2008-11-03 02:00:00,5.82319,5.83305,5.82314,5.83186,419000000.0
2008-11-03 02:30:00,5.83259,5.83287,5.81285,5.81337,404000000.0
2008-11-03 03:00:00,5.8135,5.82343,5.80304,5.80464,398000000.0
2008-11-03 03:30:00,5.80215,5.80247,5.79382,5.79832,400000000.0
2008-11-03 04:00:00,5.79857,5.80487,5.79282,5.79656,385000000.0
2008-11-03 04:30:00,5.79733,5.80024,5.78818,5.79586,383000000.0
2008-11-03 05:00:00,5.79385,5.80026,5.7872,5.79073,405000000.0
2008-11-03 05:30:00,5.79037,5.79295,5.78309,5.78451,424000000.0
2008-11-03 06:00:00,5.78403,5.79199,5.78042,5.78964,439000000.0
2008-11-03 06:30:00,5.78956,5.79438,5.78637,5.79291,390000000.0
2008-11-03 07:00:00,5.79299,5.79357,5.78134,5.78193,433000000.0
2008-11-03 07:30:00,5.78185,5.78959,5.78105,5.78407,367000000.0
2008-11-03 08:00:00,5.78416,5.78465,5.76898,5.77191,375000000.0
2008-11-03 08:30:00,5.77235,5.7809,5.76631,5.78026,403000000.0
2008-11-03 09:00:00,5.78105,5.78587,5.77576,5.78319,409000000.0
2008-11-03 09:30:00,5.78319,5.80374,5.77655,5.80014,446000000.0
2008-11-03 10:00:00,5.80041,5.81616,5.7956,5.81084,389000000.0
2008-11-03 10:30:00,5.81085,5.81307,5.79929,5.801,367000000.0
2008-11-03 11:00:00,5.80086,5.80182,5.78655,5.78797,402000000.0
2008-11-03 11:30:00,5.78749,5.79748,5.77958,5.79704,380000000.0
2008-11-03 12:00:00,5.7958,5.79678,5.78526,5.79491,370000000.0
2008-11-03 12:30:00,5.79551,5.79642,5.78491,5.78491,388000000.0
2008-11-03 13:00:00,5.78653,5.78798,5.77507,5.78687,440000000.0
2008-11-03 13:30:00,5.78674,5.79261,5.7838,5.7894,356000000.0
2008-11-03 14:00:00,5.7896,5.79234,5.78429,5.78902,381000000.0
2008-11-03 14:30:00,5.78759,5.79955,5.78753,5.797,387000000.0
2008-11-03 15:00:00,5.7983,5.80477,5.79175,5.80323,403000000.0
2008-11-03 15:30:00,5.80468,5.8254,5.80308,5.8225,412000000.0
2008-11-03 16:00:00,5.82345,5.84386,5.82328,5.83589,377000000.0
2008-11-03 16:30:00,5.83618,5.83766,5.81361,5.81955,394000000.0
2008-11-03 17:00:00,5.8181,5.83442,5.81754,5.82939,380000000.0
2008-11-03 17:30:00,5.82803,5.83548,5.82362,5.82929,415000000.0
2008-11-03 18:00:00,5.83069,5.85611,5.82677,5.84827,394000000.0
2008-11-03 18:30:00,5.84743,5.85648,5.83948,5.84609,408000000.0
2008-11-03 19:00:00,5.84723,5.88061,5.84723,5.87387,409000000.0
2008-11-03 19:30:00,5.87123,5.88114,5.86784,5.87775,408000000.0
2008-11-03 20:00:00,5.87732,5.88075,5.86869,5.871,390000000.0
2008-11-03 20:30:00,5.87076,5.891,5.86448,5.88786,412000000.0
2008-11-03 21:00:00,5.88847,5.90085,5.88545,5.89856,378000000.0
2008-11-03 21:30:00,5.90055,5.90398,5.88172,5.88865,408000000.0
2008-11-03 22:00:00,5.88912,5.8911,5.87691,5.88942,411000000.0
2008-11-03 22:30:00,5.88828,5.88886,5.87605,5.88221,381000000.0
2008-11-03 23:00:00,5.88183,5.88368,5.87712,5.8792,389000000.0
2008-11-03 23:30:00,5.87942,5.88831,5.87795,5.88129,433000000.0
2008-11-04 00:00:00,5.88094,5.90167,5.87898,5.89089,386000000.0
2008-11-04 00:30:00,5.89137,5.9117,5.88831,5.90762,394000000.0
2008-11-04 01:00:00,5.90638,5.90824,5.89167,5.89903,380000000.0
2008-11-04 01:30:00,5.89945,5.90804,5.89209,5.894,407000000.0
2008-11-04 02:00:00,5.89374,5.89404,5.8777,5.88652,419000000.0
2008-11-04 02:30:00,5.88567,5.90743,5.88401,5.90594,404000000.0
2008-11-04 03:00:00,5.90596,5.92224,5.8912,5.92213,398000000.0
2008-11-04 03:30:00,5.92047,5.9231,5.89182,5.89321,400000000.0
2008-11-04 04:00:00,5.89334,5.90066,5.88253,5.89378,385000000.0
2008-11-04 04:30:00,5.89263,5.90778,5.88399,5.90723,383000000.0
2008-11-04 05:00:00,5.90678,5.91852,5.90336,5.9165,405000000.0
2008-11-04 05:30:00,5.91578,5.92467,5.90727,5.91366,424000000.0
2008-11-04 06:00:00,5.91389,5.93628,5.91308,5.93336,439000000.0
2008-11-04 06:30:00,5.93297,5.93539,5.91032,5.91032,390000000.0
2008-11-04 07:00:00,5.9089,5.91576,5.89668,5.90245,433000000.0
2008-11-04 07:30:00,5.90153,5.90816,5.89292,5.90258,367000000.0
2008-11-04 08:00:00,5.90232,5.90741,5.88587,5.8982,375000000.0
2008-11-04 08:30:00,5.89808,5.90608,5.89322,5.90472,403000000.0
2008-11-04 09:00:00,5.90408,5.90616,5.88203,5.88337,409000000.0
2008-11-04 09:30:00,5.88277,5.8857,5.87506,5.88222,446000000.0
2008-11-04 10:00:00,5.88194,5.89446,5.86733,5.87653,389000000.0
2008-11-04 10:30:00,5.87562,5.88446,5.86348,5.86377,367000000.0
2008-11-04 11:00:00,5.8633,5.87106,5.85815,5.86167,402000000.0
2008-11-04 11:30:00,5.86176,5.86649,5.84484,5.84646,380000000.0
2008-11-04 12:00:00,5.84632,5.85033,5.82183,5.82519,370000000.0
2008-11-04 12:30:00,5.82576,5.8292,5.81946,5.82424,388000000.0
2008-11-04 13:00:00,5.82544,5.8332,5.82304,5.82485,440000000.0
2008-11-04 13:30:00,5.82689,5.82973,5.80509,5.81364,356000000.0
2008-11-04 14:00:00,5.81603,5.82786,5.80675,5.8102,381000000.0
2008-11-04 14:30:00,5.81182,5.81182,5.78591,5.79146,387000000.0
2008-11-04 15:00:00,5.79078,5.80384,5.78683,5.79563,403000000.0
2008-11-04 15:30:00,5.79433,5.80984,5.78303,5.80287,412000000.0
2008-11-04 16:00:00,5.80058,5.80236,5.79077,5.79173,377000000.0
2008-11-04 16:30:00,5.79232,5.79376,5.76805,5.78341,394000000.0
2008-11-04 17:00:00,5.78261,5.79045,5.76632,5.77048,380000000.0
2008-11-04 17:30:00,5.77065,5.77065,5.72907,5.73303,415000000.0
2008-11-04 18:00:00,5.73222,5.73259,5.71947,5.72806,394000000.0
2008-11-04 18:30:00,5.72771,5.72837,5.70673,5.70877,408000000.0
2008-11-04 19:00:00,5.70982,5.71984,5.7054,5.71359,409000000.0
2008-11-04 19:30:00,5.71312,5.72685,5.71221,5.72382,408000000.0
2008-11-04 20:00:00,5.72527,5.73197,5.72057,5.723,390000000.0
2008-11-04 20:30:00,5.72251,5.73427,5.71859,5.72551,412000000.0
2008-11-04 21:00:00,5.72589,5.73521,5.72272,5.73144,378000000.0
2008-11-04 21:30:00,5.73213,5.74188,5.72611,5.73755,408000000.0
2008-11-04 22:00:00,5.73887,5.74549,5.7246,5.72703,411000000.0
2008-11-04 22:30:00,5.72762,5.72762,5.71642,5.71869,381000000.0
2008-11-04 23:00:00,5.71921,5.71989,5.69709,5.70601,389000000.0
2008-11-04 23:30:00,5.70785,5.73039,5.70576,5.72672,433000000.0
2008-11-05 00:00:00,5.72572,5.72694,5.70348,5.71093,386000000.0
2008-11-05 00:30:00,5.71085,5.72104,5.70916,5.72007,394000000.0
2008-11-05 01:00:00,5.71957,5.72307,5.70466,5.71383,380000000.0
2008-11-05 01:30:00,5.71493,5.72671,5.70988,5.72522,407000000.0
2008-11-05 02:00:00,5.72654,5.75647,5.72511,5.75586,419000000.0
2008-11-05 02:30:00,5.75545,5.7568,5.73391,5.73814,404000000.0
2008-11-05 03:00:00,5.73833,5.75663,5.73339,5.74733,398000000.0
2008-11-05 03:30:00,5.74603,5.75666,5.74362,5.75348,400000000.0
2008-11-05 04:00:00,5.75383,5.75664,5.74749,5.74982,385000000.0
2008-11-05 04:30:00,5.74948,5.7531,5.72835,5.74665,383000000.0
2008-11-05 05:00:00,5.74793,5.75122,5.73461,5.73612,405000000.0
2008-11-05 05:30:00,5.73628,5.74717,5.73442,5.73806,424000000.0
2008-11-05 06:00:00,5.73753,5.78953,5.73553,5.7777,439000000.0
2008-11-05 06:30:00,5.77605,5.8019,5.77164,5.78321,390000000.0
2008-11-05 07:00:00,5.78392,5.80927,5.78376,5.78951,433000000.0
2008-11-05 07:30:00,5.78965,5.79209,5.76772,5.77776,367000000.0
2008-11-05 08:00:00,5.77749,5.77955,5.75302,5.75454,375000000.0
2008-11-05 08:30:00,5.75473,5.77411,5.75379,5.77327,403000000.0
2008-11-05 09:00:00,5.77309,5.795,5.76802,5.7848,409000000.0
2008-11-05 09:30:00,5.78426,5.80254,5.77909,5.78875,446000000.0
2008-11-05 10:00:00,5.78786,5.80479,5.78088,5.79826,389000000.0
2008-11-05 10:30:00,5.79876,5.80109,5.7685,5.77262,367000000.0
2008-11-05 11:00:00,5.77268,5.77561,5.76384,5.77209,402000000.0
2008-11-05 11:30:00,5.77317,5.79478,5.77312,5.79399,380000000.0
2008-11-05 12:00:00,5.79185,5.79402,5.7856,5.79083,370000000.0
2008-11-05 12:30:00,5.79165,5.79369,5.76626,5.77688,388000000.0
2008-11-05 13:00:00,5.77607,5.78392,5.77241,5.7815,440000000.0
2008-11-05 13:30:00,5.78065,5.7828,5.72786,5.73634,356000000.0
2008-11-05 14:00:00,5.73609,5.7439,5.73197,5.74227,381000000.0
2008-11-05 14:30:00,5.7428,5.76353,5.7428,5.75749,387000000.0
2008-11-05 15:00:00,5.75859,5.7871,5.75856,5.78494,403000000.0
2008-11-05 15:30:00,5.78338,5.78338,5.75984,5.77293,412000000.0
2008-11-05 16:00:00,5.77308,5.77348,5.75181,5.75461,377000000.0
2008-11-05 16:30:00,5.75452,5.75932,5.74662,5.74786,394000000.0
2008-11-05 17:00:00,5.74613,5.74705,5.67463,5.67997,380000000.0
2008-11-05 17:30:00,5.68013,5.69648,5.67019,5.69428,415000000.0
2008-11-05 18:00:00,5.69326,5.71317,5.68949,5.71158,394000000.0
2008-11-05 18:30:00,5.71232,5.72272,5.7024,5.70345,408000000.0
2008-11-05 19:00:00,5.70337,5.71951,5.6971,5.71919,409000000.0
2008-11-05 19:30:00,5.71747,5.7385,5.71226,5.71954,408000000.0
2008-11-05 20:00:00,5.71921,5.72423,5.70425,5.71151,390000000.0
2008-11-05 20:30:00,5.71292,5.72346,5.70726,5.71969,412000000.0
2008-11-05 21:00:00,5.72097,5.72805,5.71802,5.72293,378000000.0
2008-11-05 21:30:00,5.72394,5.72642,5.71527,5.7218,408000000.0
2008-11-05 22:00:00,5.72216,5.74682,5.71886,5.74261,411000000.0
2008-11-05 22:30:00,5.74287,5.76037,5.73997,5.7556,381000000.0
2008-11-05 23:00:00,5.7558,5.75689,5.73509,5.73564,389000000.0
2008-11-05 23:30:00,5.7366,5.73906,5.72988,5.73859,433000000.0
2008-11-06 00:00:00,5.73884,5.75613,5.73768,5.75511,386000000.0
2008-11-06 00:30:00,5.75453,5.75909,5.74878,5.75024,394000000.0
2008-11-06 01:00:00,5.75056,5.7508,5.73855,5.74274,380000000.0
2008-11-06 01:30:00,5.74466,5.76036,5.74428,5.75692,407000000.0
2008-11-06 02:00:00,5.75725,5.76291,5.75428,5.76181,419000000.0
2008-11-06 02:30:00,5.76158,5.76251,5.74958,5.76073,404000000.0
2008-11-06 03:00:00,5.76074,5.77671,5.75966,5.7715,398000000.0
2008-11-06 03:30:00,5.77007,5.77957,5.76673,5.77844,400000000.0
2008-11-06 04:00:00,5.77805,5.77942,5.77172,5.77537,385000000.0
2008-11-06 04:30:00,5.77591,5.78204,5.77358,5.78037,383000000.0
2008-11-06 05:00:00,5.78063,5.79169,5.77722,5.79031,405000000.0
2008-11-06 05:30:00,5.78864,5.78949,5.77723,5.77793,424000000.0
2008-11-06 06:00:00,5.77734,5.78404,5.76823,5.76838,439000000.0
2008-11-06 06:30:00,5.76874,5.77821,5.76641,5.77459,390000000.0
2008-11-06 07:00:00,5.77551,5.7853,5.77496,5.77643,433000000.0
2008-11-06 07:30:00,5.77717,5.78821,5.76715,5.76871,367000000.0
2008-11-06 08:00:00,5.76857,5.79272,5.76062,5.79111,375000000.0
2008-11-06 08:30:00,5.79062,5.79565,5.77907,5.7915,403000000.0
2008-11-06 09:00:00,5.79177,5.79203,5.77235,5.77961,409000000.0
2008-11-06 09:30:00,5.78029,5.78423,5.77388,5.7787,446000000.0
2008-11-06 10:00:00,5.78043,5.78332,5.7566,5.75909,389000000.0
2008-11-06 10:30:00,5.75875,5.76452,5.75406,5.75525,367000000.0
2008-11-06 11:00:00,5.75588,5.76127,5.74986,5.75795,402000000.0
2008-11-06 11:30:00,5.75892,5.76031,5.75323,5.75663,380000000.0
2008-11-06 12:00:00,5.75552,5.77322,5.75169,5.76922,370000000.0
2008-11-06 12:30:00,5.76877,5.77224,5.7603,5.76938,388000000.0
2008-11-06 13:00:00,5.76903,5.77858,5.7662,5.76755,440000000.0
2008-11-06 13:30:00,5.76905,5.77278,5.76388,5.77047,356000000.0
2008-11-06 14:00:00,5.77163,5.80176,5.77027,5.77489,381000000.0
2008-11-06 14:30:00,5.77695,5.82671,5.77065,5.82193,387000000.0
2008-11-06 15:00:00,5.82207,5.83296,5.80862,5.81537,403000000.0
2008-11-06 15:30:00,5.81661,5.81699,5.78596,5.79808,412000000.0
2008-11-06 16:00:00,5.79846,5.82285,5.79748,5.80322,377000000.0
2008-11-06 16:30:00,5.80033,5.80527,5.77681,5.80323,394000000.0
2008-11-06 17:00:00,5.80304,5.81316,5.78532,5.79829,380000000.0
2008-11-06 17:30:00,5.79897,5.81832,5.79581,5.81572,415000000.0
2008-11-06 18:00:00,5.81879,5.84973,5.81477,5.84468,394000000.0
2008-11-06 18:30:00,5.84411,5.84666,5.82345,5.83019,408000000.0
2008-11-06 19:00:00,5.83139,5.8461,5.83106,5.8379,409000000.0
2008-11-06 19:30:00,5.84103,5.84606,5.8317,5.83602,408000000.0
2008-11-06 20:00:00,5.8373,5.84851,5.83288,5.84351,390000000.0
2008-11-06 20:30:00,5.84306,5.85019,5.84111,5.84535,412000000.0
2008-11-06 21:00:00,5.84523,5.84863,5.83337,5.84814,378000000.0
2008-11-06 21:30:00,5.84715,5.84838,5.82997,5.83909,408000000.0
2008-11-06 22:00:00,5.83802,5.84512,5.83309,5.84512,411000000.0
2008-11-06 22:30:00,5.84393,5.85087,5.83991,5.84819,381000000.0
2008-11-06 23:00:00,5.84868,5.86416,5.84829,5.85971,389000000.0
2008-11-06 23:30:00,5.86049,5.86056,5.84433,5.84747,433000000.0
2008-11-07 00:00:00,5.84839,5.85292,5.83541,5.84298,386000000.0
2008-11-07 00:30:00,5.84441,5.86641,5.84345,5.86561,394000000.0
2008-11-07 01:00:00,5.86418,5.86705,5.85885,5.86218,380000000.0
2008-11-07 01:30:00,5.86295,5.86473,5.855,5.85888,407000000.0
2008-11-07 02:00:00,5.85914,5.86273,5.85326,5.85892,419000000.0
2008-11-07 02:30:00,5.85804,5.87296,5.85596,5.87198,404000000.0
2008-11-07 03:00:00,5.86618,5.87686,5.86448,5.87007,398000000.0
2008-11-07 03:30:00,5.86963,5.87134,5.85929,5.86069,400000000.0
2008-11-07 04:00:00,5.85938,5.86378,5.84829,5.85218,385000000.0
2008-11-07 04:30:00,5.85159,5.85488,5.83812,5.84667,383000000.0
2008-11-07 05:00:00,5.84604,5.85609,5.84274,5.85252,405000000.0
2008-11-07 05:30:00,5.85225,5.85428,5.83175,5.83175,424000000.0
2008-11-07 06:00:00,5.83336,5.84587,5.8321,5.84237,439000000.0
2008-11-07 06:30:00,5.84167,5.84324,5.81668,5.82848,390000000.0
2008-11-07 07:00:00,5.82939,5.84718,5.82569,5.84252,433000000.0
2008-11-07 07:30:00,5.84148,5.84565,5.83366,5.83984,367000000.0
2008-11-07 08:00:00,5.84163,5.84432,5.82836,5.84092,375000000.0
2008-11-07 08:30:00,5.84253,5.84348,5.8312,5.83352,403000000.0
2008-11-07 09:00:00,5.83178,5.83551,5.81507,5.82037,409000000.0
2008-11-07 09:30:00,5.81927,5.83038,5.8187,5.82154,446000000.0
2008-11-07 10:00:00,5.82207,5.82207,5.80529,5.80995,389000000.0
2008-11-07 10:30:00,5.81032,5.81057,5.79507,5.80202,367000000.0
2008-11-07 11:00:00,5.79887,5.80144,5.78683,5.79923,402000000.0
2008-11-07 11:30:00,5.79864,5.79889,5.78979,5.79277,380000000.0
2008-11-07 12:00:00,5.79216,5.80577,5.78762,5.80548,370000000.0
2008-11-07 12:30:00,5.80584,5.8152,5.79577,5.81099,388000000.0
2008-11-07 13:00:00,5.81156,5.82201,5.81102,5.81534,440000000.0
2008-11-07 13:30:00,5.81533,5.83361,5.81254,5.82967,356000000.0
2008-11-07 14:00:00,5.83082,5.83137,5.81377,5.81438,381000000.0
2008-11-07 14:30:00,5.81336,5.81923,5.81217,5.81902,387000000.0
2008-11-07 15:00:00,5.81995,5.83181,5.81297,5.8136,403000000.0
2008-11-07 15:30:00,5.81229,5.83627,5.79623,5.81881,412000000.0
2008-11-07 16:00:00,5.81956,5.8299,5.80418,5.81298,377000000.0
2008-11-07 16:30:00,5.81443,5.84249,5.81276,5.84222,394000000.0
2008-11-07 17:00:00,5.8422,5.8422,5.79625,5.8072,380000000.0
2008-11-07 17:30:00,5.80828,5.81825,5.7955,5.81748,415000000.0
2008-11-07 18:00:00,5.8174,5.8315,5.80745,5.82805,394000000.0
2008-11-07 18:30:00,5.82659,5.83536,5.81449,5.82198,408000000.0
2008-11-07 19:00:00,5.82127,5.8386,5.8173,5.83054,409000000.0
2008-11-07 19:30:00,5.83078,5.83637,5.82434,5.82972,408000000.0
2008-11-07 20:00:00,5.82869,5.83516,5.82584,5.82995,390000000.0
2008-11-07 20:30:00,5.82908,5.84133,5.82704,5.83623,412000000.0
2008-11-07 21:00:00,5.83669,5.84601,5.83475,5.83978,378000000.0
2008-11-07 21:30:00,5.83874,5.84309,5.8236,5.83332,408000000.0
2008-11-07 22:00:00,5.83458,5.83988,5.82897,5.8363,411000000.0
2008-11-07 22:30:00,5.83613,5.83658,5.82606,5.82726,381000000.0
2008-11-07 23:00:00,5.82708,5.84218,5.82654,5.84104,389000000.0
2008-11-07 23:30:00,5.84167,5.84914,5.84159,5.84706,433000000.0
2008-11-10 02:00:00,5.798,5.80054,5.77295,5.77695,407000000.0
2008-11-10 02:30:00,5.77673,5.78009,5.77055,5.77097,380000000.0
2008-11-10 03:00:00,5.77077,5.78436,5.77051,5.77807,394000000.0
2008-11-10 03:30:00,5.77821,5.78024,5.7707,5.77269,386000000.0
2008-11-10 04:00:00,5.77282,5.7804,5.77138,5.77241,433000000.0
2008-11-10 04:30:00,5.77194,5.78077,5.77149,5.7773,389000000.0
2008-11-10 05:00:00,5.77657,5.78861,5.77406,5.78849,381000000.0
2008-11-10 05:30:00,5.78844,5.78864,5.7758,5.77706,411000000.0
2008-11-10 06:00:00,5.77714,5.77979,5.77231,5.77498,408000000.0
2008-11-10 06:30:00,5.77489,5.77513,5.76606,5.76979,378000000.0
2008-11-10 07:00:00,5.76999,5.77614,5.76909,5.774,412000000.0
2008-11-10 07:30:00,5.77532,5.78607,5.7744,5.78433,390000000.0
2008-11-10 08:00:00,5.78346,5.79382,5.78233,5.79102,408000000.0
2008-11-10 08:30:00,5.79211,5.79721,5.78224,5.79521,409000000.0
2008-11-10 09:00:00,5.79508,5.8032,5.78906,5.79219,408000000.0
2008-11-10 09:30:00,5.79102,5.80568,5.78835,5.80157,394000000.0
2008-11-10 10:00:00,5.80196,5.81388,5.79296,5.79633,415000000.0
2008-11-10 10:30:00,5.7956,5.79867,5.77582,5.7794,380000000.0
2008-11-10 11:00:00,5.77918,5.78079,5.7758,5.77895,394000000.0
2008-11-10 11:30:00,5.77999,5.78688,5.7752,5.78553,377000000.0
2008-11-10 12:00:00,5.78572,5.7907,5.77857,5.78418,412000000.0
2008-11-10 12:30:00,5.78423,5.7844,5.76564,5.77297,403000000.0
2008-11-10 13:00:00,5.77342,5.7808,5.76796,5.7727,387000000.0
2008-11-10 13:30:00,5.77287,5.77311,5.75432,5.76313,381000000.0
2008-11-10 14:00:00,5.76402,5.76402,5.75647,5.76073,356000000.0
2008-11-10 14:30:00,5.76065,5.76994,5.75978,5.76556,440000000.0
2008-11-10 15:00:00,5.76683,5.77205,5.7646,5.76921,388000000.0
2008-11-10 15:30:00,5.76901,5.76991,5.75608,5.75804,370000000.0
2008-11-10 16:00:00,5.75747,5.78278,5.75619,5.77812,380000000.0
2008-11-10 16:30:00,5.77811,5.80788,5.77199,5.80549,402000000.0
2008-11-10 17:00:00,5.80584,5.81643,5.79826,5.80267,367000000.0
2008-11-10 17:30:00,5.80146,5.81041,5.79269,5.8026,389000000.0
2008-11-10 18:00:00,5.8012,5.82261,5.79277,5.81206,446000000.0
2008-11-10 18:30:00,5.81258,5.83652,5.80805,5.82864,409000000.0
2008-11-10 19:00:00,5.8299,5.83141,5.81411,5.82189,403000000.0
2008-11-10 19:30:00,5.82106,5.83014,5.81853,5.82709,375000000.0
2008-11-10 20:00:00,5.82725,5.83699,5.81791,5.82456,367000000.0
2008-11-10 20:30:00,5.82465,5.83197,5.81685,5.81935,433000000.0
2008-11-10 21:00:00,5.82002,5.82812,5.81156,5.82145,390000000.0
2008-11-10 21:30:00,5.82246,5.83151,5.8205,5.828,439000000.0
2008-11-10 22:00:00,5.82678,5.84111,5.82471,5.8406,424000000.0
2008-11-10 22:30:00,5.83997,5.84846,5.83698,5.83867,405000000.0
2008-11-10 23:00:00,5.83718,5.8437,5.8365,5.83742,383000000.0
2008-11-10 23:30:00,5.83584,5.83669,5.82655,5.83434,385000000.0
2008-11-11 00:00:00,5.83537,5.83597,5.82999,5.83035,400000000.0
2008-11-11 00:30:00,5.83032,5.83448,5.82749,5.83326,398000000.0
2008-11-11 01:00:00,5.83355,5.837,5.83033,5.83079,404000000.0
2008-11-11 01:30:00,5.83157,5.83726,5.83046,5.83495,419000000.0
2008-11-11 02:00:00,5.83453,5.84609,5.8297,5.83827,407000000.0
2008-11-11 02:30:00,5.83939,5.85915,5.83819,5.85668,380000000.0
2008-11-11 03:00:00,5.85641,5.86126,5.85206,5.861,394000000.0
2008-11-11 03:30:00,5.85992,5.86869,5.85806,5.86313,386000000.0
2008-11-11 04:00:00,5.86342,5.86501,5.84755,5.85082,433000000.0
2008-11-11 04:30:00,5.85091,5.85134,5.83651,5.84527,389000000.0
2008-11-11 05:00:00,5.84425,5.84741,5.83746,5.84741,381000000.0
2008-11-11 05:30:00,5.84678,5.84688,5.8339,5.83704,411000000.0
2008-11-11 06:00:00,5.83708,5.84024,5.82507,5.83309,408000000.0
2008-11-11 06:30:00,5.83224,5.84414,5.82715,5.83826,378000000.0
2008-11-11 07:00:00,5.8381,5.8491,5.83639,5.84217,412000000.0
2008-11-11 07:30:00,5.84217,5.85338,5.84162,5.84276,390000000.0
2008-11-11 08:00:00,5.84308,5.84698,5.83829,5.84162,408000000.0
2008-11-11 08:30:00,5.84315,5.85361,5.83794,5.8505,409000000.0
2008-11-11 09:00:00,5.84994,5.85251,5.83197,5.83407,408000000.0
2008-11-11 09:30:00,5.83638,5.84663,5.83568,5.84278,394000000.0
2008-11-11 10:00:00,5.84318,5.84708,5.82681,5.83309,415000000.0
2008-11-11 10:30:00,5.83289,5.83579,5.82742,5.83048,380000000.0
2008-11-11 11:00:00,5.82892,5.82996,5.81186,5.81322,394000000.0
2008-11-11 11:30:00,5.81322,5.83548,5.80978,5.83179,377000000.0
2008-11-11 12:00:00,5.83033,5.83516,5.82086,5.82868,412000000.0
2008-11-11 12:30:00,5.82799,5.84231,5.82672,5.83547,403000000.0
2008-11-11 13:00:00,5.83527,5.84502,5.83319,5.84192,387000000.0
2008-11-11 13:30:00,5.8424,5.85306,5.83766,5.83932,381000000.0
2008-11-11 14:00:00,5.83978,5.85488,5.83118,5.85355,356000000.0
2008-11-11 14:30:00,5.85364,5.85632,5.83997,5.84385,440000000.0
2008-11-11 15:00:00,5.84401,5.84426,5.83116,5.84169,388000000.0
2008-11-11 15:30:00,5.84124,5.84365,5.8281,5.83626,370000000.0
2008-11-11 16:00:00,5.83749,5.85052,5.83444,5.84626,380000000.0
2008-11-11 16:30:00,5.84634,5.88219,5.84418,5.88055,402000000.0
2008-11-11 17:00:00,5.88126,5.89557,5.88004,5.8943,367000000.0
2008-11-11 17:30:00,5.894,5.92759,5.892,5.92698,389000000.0
2008-11-11 18:00:00,5.92665,5.93757,5.9132,5.91639,446000000.0
2008-11-11 18:30:00,5.91633,5.9214,5.90768,5.91766,409000000.0
2008-11-11 19:00:00,5.91807,5.93179,5.91643,5.92563,403000000.0
2008-11-11 19:30:00,5.92643,5.9321,5.91553,5.92145,375000000.0
2008-11-11 20:00:00,5.92156,5.9418,5.91539,5.93793,367000000.0
2008-11-11 20:30:00,5.93906,5.9443,5.92202,5.92361,433000000.0
2008-11-11 21:00:00,5.92305,5.9295,5.90854,5.90937,390000000.0
2008-11-11 21:30:00,5.909,5.93201,5.90421,5.93181,439000000.0
2008-11-11 22:00:00,5.9322,5.93443,5.92427,5.93061,424000000.0
2008-11-11 22:30:00,5.93034,5.93814,5.92829,5.93435,405000000.0
2008-11-11 23:00:00,5.93614,5.93958,5.93153,5.93649,383000000.0
2008-11-11 23:30:00,5.9359,5.93783,5.93149,5.93737,385000000.0
2008-11-12 00:00:00,5.93861,5.94499,5.9371,5.94185,400000000.0
2008-11-12 00:30:00,5.9421,5.94449,5.94067,5.94182,398000000.0
2008-11-12 01:00:00,5.94255,5.94597,5.94052,5.94434,404000000.0
2008-11-12 01:30:00,5.94483,5.95787,5.93973,5.94106,419000000.0
2008-11-12 02:00:00,5.94147,5.94162,5.92002,5.92547,407000000.0
2008-11-12 02:30:00,5.92647,5.93165,5.92188,5.93069,380000000.0
2008-11-12 03:00:00,5.93105,5.93187,5.912,5.91937,394000000.0
2008-11-12 03:30:00,5.92073,5.92073,5.90683,5.90965,386000000.0
2008-11-12 04:00:00,5.90989,5.91858,5.90883,5.91622,433000000.0
2008-11-12 04:30:00,5.91689,5.92264,5.91359,5.91576,389000000.0
2008-11-12 05:00:00,5.91642,5.92713,5.91106,5.92515,381000000.0
2008-11-12 05:30:00,5.92586,5.93461,5.92041,5.92778,411000000.0
2008-11-12 06:00:00,5.92732,5.9279,5.91112,5.92251,408000000.0
2008-11-12 06:30:00,5.92204,5.92314,5.90868,5.91245,378000000.0
2008-11-12 07:00:00,5.91342,5.92742,5.91044,5.91925,412000000.0
2008-11-12 07:30:00,5.92135,5.92768,5.91351,5.91722,390000000.0
2008-11-12 08:00:00,5.91706,5.91878,5.89689,5.90208,408000000.0
2008-11-12 08:30:00,5.89972,5.90779,5.89345,5.90217,409000000.0
2008-11-12 09:00:00,5.90199,5.90351,5.88592,5.88871,408000000.0
2008-11-12 09:30:00,5.88761,5.89901,5.88583,5.89849,394000000.0
2008-11-12 10:00:00,5.89799,5.90742,5.89783,5.90545,415000000.0
2008-11-12 10:30:00,5.90523,5.92818,5.90482,5.92272,380000000.0
2008-11-12 11:00:00,5.92361,5.93585,5.92213,5.92568,394000000.0
2008-11-12 11:30:00,5.92577,5.93277,5.92012,5.92658,377000000.0
2008-11-12 12:00:00,5.9258,5.94086,5.92439,5.92741,412000000.0
2008-11-12 12:30:00,5.92695,5.93955,5.92675,5.93803,403000000.0
2008-11-12 13:00:00,5.93817,5.94644,5.92698,5.92993,387000000.0
2008-11-12 13:30:00,5.93047,5.93266,5.91298,5.91395,381000000.0
2008-11-12 14:00:00,5.91337,5.91764,5.8972,5.90482,356000000.0
2008-11-12 14:30:00,5.90495,5.94689,5.90495,5.94673,440000000.0
2008-11-12 15:00:00,5.94622,5.94803,5.93188,5.93732,388000000.0
2008-11-12 15:30:00,5.93791,5.93916,5.92624,5.93568,370000000.0
2008-11-12 16:00:00,5.93664,5.95876,5.93556,5.94415,380000000.0
2008-11-12 16:30:00,5.9442,5.94973,5.9303,5.94293,402000000.0
2008-11-12 17:00:00,5.94386,5.95302,5.93502,5.94265,367000000.0
2008-11-12 17:30:00,5.9423,5.9613,5.94129,5.94767,389000000.0
2008-11-12 18:00:00,5.94761,5.96495,5.92015,5.93301,446000000.0
2008-11-12 18:30:00,5.93315,5.94408,5.92263,5.92472,409000000.0
2008-11-12 19:00:00,5.92474,5.9395,5.91629,5.92003,403000000.0
2008-11-12 19:30:00,5.91757,5.9359,5.91254,5.92355,375000000.0
2008-11-12 20:00:00,5.92334,5.93552,5.92172,5.92982,367000000.0
2008-11-12 20:30:00,5.93033,5.93929,5.921,5.92869,433000000.0
2008-11-12 21:00:00,5.92855,5.94865,5.92757,5.94236,390000000.0
2008-11-12 21:30:00,5.94207,5.948,5.93815,5.94558,439000000.0
2008-11-12 22:00:00,5.94711,5.95338,5.94248,5.94917,424000000.0
2008-11-12 22:30:00,5.94887,5.96556,5.94763,5.9627,405000000.0
2008-11-12 23:00:00,5.96183,5.96508,5.95046,5.95128,383000000.0
2008-11-12 23:30:00,5.95004,5.95162,5.94636,5.94824,385000000.0
2008-11-13 00:00:00,5.949,5.97498,5.94815,5.97247,400000000.0
2008-11-13 00:30:00,5.97343,5.98223,5.96934,5.9712,398000000.0
2008-11-13 01:00:00,5.97377,5.97782,5.96398,5.96686,404000000.0
2008-11-13 01:30:00,5.96711,5.97162,5.95685,5.97025,419000000.0
2008-11-13 02:00:00,5.97104,5.97104,5.95783,5.96571,407000000.0
2008-11-13 02:30:00,5.96579,5.97417,5.95611,5.97161,380000000.0
2008-11-13 03:00:00,5.97142,5.97457,5.96463,5.96548,394000000.0
2008-11-13 03:30:00,5.9668,5.9697,5.96255,5.96471,386000000.0
2008-11-13 04:00:00,5.96466,5.96876,5.96372,5.96696,433000000.0
2008-11-13 04:30:00,5.96748,5.96925,5.96359,5.96836,389000000.0
2008-11-13 05:00:00,5.96895,5.96918,5.95282,5.95501,381000000.0
2008-11-13 05:30:00,5.95458,5.9593,5.952,5.95661,411000000.0
2008-11-13 06:00:00,5.95787,5.97384,5.95624,5.97126,408000000.0
2008-11-13 06:30:00,5.97047,5.97585,5.96847,5.9716,378000000.0
2008-11-13 07:00:00,5.97206,5.97492,5.9615,5.96315,412000000.0
2008-11-13 07:30:00,5.96216,5.96888,5.95604,5.96783,390000000.0
2008-11-13 08:00:00,5.9689,5.96983,5.95853,5.95892,408000000.0
2008-11-13 08:30:00,5.95834,5.96365,5.94978,5.96212,409000000.0
2008-11-13 09:00:00,5.96283,5.98937,5.96237,5.9888,408000000.0
2008-11-13 09:30:00,5.98918,6.00454,5.98803,5.99521,394000000.0
2008-11-13 10:00:00,5.99719,5.99719,5.9702,5.97341,415000000.0
2008-11-13 10:30:00,5.9743,5.9743,5.95621,5.96091,380000000.0
2008-11-13 11:00:00,5.95985,5.96234,5.93357,5.94156,394000000.0
2008-11-13 11:30:00,5.94272,5.9633,5.94016,5.96109,377000000.0
2008-11-13 12:00:00,5.96025,5.96837,5.95075,5.95923,412000000.0
2008-11-13 12:30:00,5.95964,5.9605,5.94794,5.95008,403000000.0
2008-11-13 13:00:00,5.95107,5.9599,5.93897,5.94668,387000000.0
2008-11-13 13:30:00,5.94707,5.95061,5.93846,5.94243,381000000.0
2008-11-13 14:00:00,5.94134,5.94287,5.91093,5.91268,356000000.0
2008-11-13 14:30:00,5.91271,5.94437,5.91166,5.93937,440000000.0
2008-11-13 15:00:00,5.94042,5.94845,5.93635,5.94165,388000000.0
2008-11-13 15:30:00,5.94211,5.95888,5.9252,5.95383,370000000.0
2008-11-13 16:00:00,5.95442,5.95705,5.94052,5.94238,380000000.0
2008-11-13 16:30:00,5.94208,5.95228,5.931,5.95175,402000000.0
2008-11-13 17:00:00,5.95179,5.95529,5.91375,5.91924,367000000.0
2008-11-13 17:30:00,5.91814,5.93801,5.91577,5.91843,389000000.0
2008-11-13 18:00:00,5.91788,5.94579,5.91788,5.92524,446000000.0
2008-11-13 18:30:00,5.92472,5.94473,5.92167,5.94054,409000000.0
2008-11-13 19:00:00,5.9405,5.95573,5.93697,5.95222,403000000.0
2008-11-13 19:30:00,5.95212,5.97607,5.94704,5.97607,375000000.0
2008-11-13 20:00:00,5.97531,5.97582,5.94866,5.94985,367000000.0
2008-11-13 20:30:00,5.9499,5.95805,5.92584,5.93696,433000000.0
2008-11-13 21:00:00,5.93545,5.94187,5.91814,5.9193,390000000.0
2008-11-13 21:30:00,5.91956,5.92335,5.84893,5.86066,439000000.0
2008-11-13 22:00:00,5.86028,5.87205,5.82874,5.8301,424000000.0
2008-11-13 22:30:00,5.83117,5.84702,5.78941,5.79073,405000000.0
2008-11-13 23:00:00,5.79032,5.82505,5.78928,5.82505,383000000.0
2008-11-13 23:30:00,5.82632,5.8319,5.81799,5.82493,385000000.0
2008-11-14 00:00:00,5.82756,5.84499,5.82516,5.83799,400000000.0
2008-11-14 00:30:00,5.83795,5.83907,5.81352,5.81748,398000000.0
2008-11-14 01:00:00,5.81791,5.82481,5.81579,5.81752,404000000.0
2008-11-14 01:30:00,5.81544,5.81955,5.80074,5.81821,419000000.0
2008-11-14 02:00:00,5.81815,5.82756,5.8178,5.82756,407000000.0
2008-11-14 02:30:00,5.82774,5.84262,5.82195,5.84169,380000000.0
2008-11-14 03:00:00,5.84185,5.84567,5.83143,5.83143,394000000.0
2008-11-14 03:30:00,5.83206,5.84148,5.83042,5.83898,386000000.0
2008-11-14 04:00:00,5.8375,5.84091,5.83372,5.83708,433000000.0
2008-11-14 04:30:00,5.8359,5.84234,5.83349,5.8337,389000000.0
2008-11-14 05:00:00,5.83356,5.83941,5.82904,5.83362,381000000.0
2008-11-14 05:30:00,5.83405,5.83405,5.81787,5.82126,411000000.0
2008-11-14 06:00:00,5.82134,5.8488,5.81806,5.84399,408000000.0
2008-11-14 06:30:00,5.84433,5.85124,5.84227,5.84669,378000000.0
2008-11-14 07:00:00,5.8457,5.84701,5.83891,5.84122,412000000.0
2008-11-14 07:30:00,5.84178,5.84513,5.83883,5.84167,390000000.0
2008-11-14 08:00:00,5.83963,5.85573,5.83141,5.84654,408000000.0
2008-11-14 08:30:00,5.84612,5.85006,5.84144,5.8435,409000000.0
2008-11-14 09:00:00,5.84392,5.84474,5.82107,5.83778,408000000.0
2008-11-14 09:30:00,5.83776,5.85558,5.83496,5.85558,394000000.0
2008-11-14 10:00:00,5.85456,5.86367,5.84548,5.85165,415000000.0
2008-11-14 10:30:00,5.85132,5.86335,5.8476,5.86315,380000000.0
2008-11-14 11:00:00,5.86398,5.87412,5.85763,5.87199,394000000.0
2008-11-14 11:30:00,5.87106,5.87331,5.86264,5.86791,377000000.0
2008-11-14 12:00:00,5.86809,5.87025,5.85617,5.85648,412000000.0
2008-11-14 12:30:00,5.8564,5.8611,5.84899,5.85636,403000000.0
2008-11-14 13:00:00,5.85652,5.86593,5.85418,5.86121,387000000.0
2008-11-14 13:30:00,5.86208,5.86498,5.85491,5.85568,381000000.0
2008-11-14 14:00:00,5.85764,5.87132,5.84835,5.86333,356000000.0
2008-11-14 14:30:00,5.86232,5.86778,5.85029,5.85232,440000000.0
2008-11-14 15:00:00,5.85232,5.88687,5.85109,5.88497,388000000.0
2008-11-14 15:30:00,5.88602,5.89638,5.86529,5.8678,370000000.0
2008-11-14 16:00:00,5.86707,5.88096,5.8651,5.87165,380000000.0
2008-11-14 16:30:00,5.87203,5.87756,5.84365,5.85217,402000000.0
2008-11-14 17:00:00,5.84948,5.87263,5.84668,5.86659,367000000.0
2008-11-14 17:30:00,5.86887,5.88272,5.86709,5.86719,389000000.0
2008-11-14 18:00:00,5.86688,5.87257,5.85143,5.8527,446000000.0
2008-11-14 18:30:00,5.8527,5.85934,5.8386,5.8432,409000000.0
2008-11-14 19:00:00,5.84444,5.87491,5.84371,5.85105,403000000.0
2008-11-14 19:30:00,5.84992,5.85301,5.8419,5.84489,375000000.0
2008-11-14 20:00:00,5.84791,5.85986,5.84369,5.84476,367000000.0
2008-11-14 20:30:00,5.84384,5.84859,5.83608,5.84268,433000000.0
2008-11-14 21:00:00,5.84383,5.84584,5.82223,5.83121,390000000.0
2008-11-14 21:30:00,5.83025,5.83959,5.81423,5.81494,439000000.0
2008-11-14 22:00:00,5.81382,5.82833,5.81343,5.82833,424000000.0
2008-11-14 22:30:00,5.82681,5.86349,5.82681,5.86349,405000000.0
2008-11-14 23:00:00,5.86416,5.91491,5.86328,5.90227,383000000.0
2008-11-14 23:30:00,5.90475,5.9107,5.89946,5.90253,385000000.0
2008-11-17 02:00:00,5.93933,5.94423,5.92922,5.93003,419000000.0
2008-11-17 02:30:00,5.93073,5.93641,5.92437,5.92804,404000000.0
2008-11-17 03:00:00,5.92956,5.93657,5.92337,5.92689,398000000.0
2008-11-17 03:30:00,5.92795,5.93135,5.91763,5.91915,400000000.0
2008-11-17 04:00:00,5.9171,5.92226,5.90938,5.9166,385000000.0
2008-11-17 04:30:00,5.91628,5.93105,5.91628,5.92833,383000000.0
2008-11-17 05:00:00,5.92826,5.93399,5.91316,5.91483,405000000.0
2008-11-17 05:30:00,5.91389,5.92228,5.90592,5.91371,424000000.0
2008-11-17 06:00:00,5.91286,5.91911,5.90386,5.91547,439000000.0
2008-11-17 06:30:00,5.91665,5.92293,5.90816,5.91789,390000000.0
2008-11-17 07:00:00,5.9197,5.92379,5.91002,5.91641,433000000.0
2008-11-17 07:30:00,5.91659,5.92642,5.91101,5.92017,367000000.0
2008-11-17 08:00:00,5.92076,5.92124,5.91311,5.91561,375000000.0
2008-11-17 08:30:00,5.91605,5.9271,5.91552,5.91923,403000000.0
2008-11-17 09:00:00,5.91944,5.91945,5.90096,5.90408,409000000.0
2008-11-17 09:30:00,5.90301,5.91471,5.89861,5.90749,446000000.0
2008-11-17 10:00:00,5.90911,5.91421,5.88678,5.8878,389000000.0
2008-11-17 10:30:00,5.88605,5.89025,5.86858,5.87158,367000000.0
2008-11-17 11:00:00,5.87277,5.87667,5.85846,5.86051,402000000.0
2008-11-17 11:30:00,5.85986,5.87512,5.85664,5.87512,380000000.0
2008-11-17 12:00:00,5.87492,5.87588,5.85944,5.86282,370000000.0
2008-11-17 12:30:00,5.86304,5.87223,5.85694,5.86873,388000000.0
2008-11-17 13:00:00,5.86835,5.88489,5.86614,5.88409,440000000.0
2008-11-17 13:30:00,5.88462,5.88715,5.87706,5.88513,356000000.0
2008-11-17 14:00:00,5.88489,5.89383,5.87824,5.88035,381000000.0
2008-11-17 14:30:00,5.87906,5.88974,5.87714,5.88364,387000000.0
2008-11-17 15:00:00,5.88291,5.88411,5.87168,5.87486,403000000.0
2008-11-17 15:30:00,5.87438,5.88632,5.87003,5.88446,412000000.0
2008-11-17 16:00:00,5.88386,5.89169,5.86737,5.87819,377000000.0
2008-11-17 16:30:00,5.88067,5.88896,5.86807,5.86983,394000000.0
2008-11-17 17:00:00,5.86998,5.88759,5.86962,5.88307,380000000.0
2008-11-17 17:30:00,5.88165,5.88946,5.87543,5.88618,415000000.0
2008-11-17 18:00:00,5.88511,5.88611,5.85705,5.86987,394000000.0
2008-11-17 18:30:00,5.87114,5.87807,5.84215,5.84647,408000000.0
2008-11-17 19:00:00,5.84662,5.85117,5.83912,5.84456,409000000.0
2008-11-17 19:30:00,5.8437,5.85449,5.83978,5.84788,408000000.0
2008-11-17 20:00:00,5.84722,5.85672,5.84366,5.84659,390000000.0
2008-11-17 20:30:00,5.84783,5.85561,5.84457,5.85088,412000000.0
2008-11-17 21:00:00,5.85102,5.8601,5.84154,5.85395,378000000.0
2008-11-17 21:30:00,5.85377,5.86932,5.85021,5.86932,408000000.0
2008-11-17 22:00:00,5.8694,5.8725,5.85973,5.8707,411000000.0
2008-11-17 22:30:00,5.87195,5.8843,5.86852,5.88324,381000000.0
2008-11-17 23:00:00,5.88295,5.88473,5.87847,5.88143,389000000.0
2008-11-17 23:30:00,5.88162,5.88522,5.88071,5.88274,433000000.0
2008-11-18 00:00:00,5.88279,5.89036,5.88077,5.88858,386000000.0
2008-11-18 00:30:00,5.88867,5.89123,5.88463,5.88889,394000000.0
2008-11-18 01:00:00,5.88851,5.88972,5.87806,5.88133,380000000.0
2008-11-18 01:30:00,5.88141,5.88816,5.88034,5.88486,407000000.0
2008-11-18 02:00:00,5.88465,5.88629,5.87425,5.8819,419000000.0
2008-11-18 02:30:00,5.88285,5.90001,5.88285,5.8977,404000000.0
2008-11-18 03:00:00,5.89831,5.90449,5.89257,5.89444,398000000.0
2008-11-18 03:30:00,5.89555,5.90333,5.89228,5.8957,400000000.0
2008-11-18 04:00:00,5.89439,5.89776,5.89063,5.89603,385000000.0
2008-11-18 04:30:00,5.89528,5.89922,5.89396,5.89814,383000000.0
2008-11-18 05:00:00,5.89966,5.89986,5.8946,5.89727,405000000.0
2008-11-18 05:30:00,5.89717,5.905,5.89695,5.90414,424000000.0
2008-11-18 06:00:00,5.90577,5.90724,5.89543,5.89866,439000000.0
2008-11-18 06:30:00,5.89992,5.90223,5.89699,5.89936,390000000.0
2008-11-18 07:00:00,5.90033,5.9009,5.89476,5.89655,433000000.0
2008-11-18 07:30:00,5.89609,5.89847,5.89321,5.89679,367000000.0
2008-11-18 08:00:00,5.89651,5.91693,5.89602,5.90266,375000000.0
2008-11-18 08:30:00,5.90408,5.91055,5.89551,5.89623,403000000.0
2008-11-18 09:00:00,5.8979,5.90627,5.89164,5.89394,409000000.0
2008-11-18 09:30:00,5.89485,5.89641,5.87965,5.88188,446000000.0
2008-11-18 10:00:00,5.88235,5.9054,5.87626,5.89699,389000000.0
2008-11-18 10:30:00,5.89721,5.9163,5.89594,5.90679,367000000.0
2008-11-18 11:00:00,5.90728,5.91753,5.90299,5.90785,402000000.0
2008-11-18 11:30:00,5.90585,5.91389,5.89416,5.90512,380000000.0
2008-11-18 12:00:00,5.90476,5.9072,5.89215,5.89878,370000000.0
2008-11-18 12:30:00,5.89895,5.90544,5.89563,5.90178,388000000.0
2008-11-18 13:00:00,5.90219,5.90267,5.89362,5.89602,440000000.0
2008-11-18 13:30:00,5.89714,5.90128,5.8933,5.89773,356000000.0
2008-11-18 14:00:00,5.8974,5.8974,5.88653,5.89221,381000000.0
2008-11-18 14:30:00,5.89291,5.89543,5.88659,5.88956,387000000.0
2008-11-18 15:00:00,5.88989,5.89171,5.87903,5.88522,403000000.0
2008-11-18 15:30:00,5.88467,5.89049,5.86586,5.8841,412000000.0
2008-11-18 16:00:00,5.88418,5.89459,5.88256,5.89116,377000000.0
2008-11-18 16:30:00,5.89019,5.89182,5.87484,5.8799,394000000.0
2008-11-18 17:00:00,5.87888,5.88784,5.87595,5.87804,380000000.0
2008-11-18 17:30:00,5.8783,5.89663,5.87761,5.88411,415000000.0
2008-11-18 18:00:00,5.88459,5.89144,5.88042,5.88542,394000000.0
2008-11-18 18:30:00,5.88583,5.88633,5.86178,5.86501,408000000.0
2008-11-18 19:00:00,5.86529,5.87715,5.85954,5.87514,409000000.0
2008-11-18 19:30:00,5.87576,5.88317,5.87144,5.87144,408000000.0
2008-11-18 20:00:00,5.87163,5.90541,5.87163,5.90458,390000000.0
2008-11-18 20:30:00,5.90402,5.91628,5.89785,5.89863,412000000.0
2008-11-18 21:00:00,5.8981,5.91199,5.89741,5.90565,378000000.0
2008-11-18 21:30:00,5.90905,5.92132,5.90571,5.91462,408000000.0
2008-11-18 22:00:00,5.91559,5.91698,5.90302,5.90852,411000000.0
2008-11-18 22:30:00,5.90973,5.91416,5.89377,5.89893,381000000.0
2008-11-18 23:00:00,5.89815,5.89846,5.88833,5.89028,389000000.0
2008-11-18 23:30:00,5.89295,5.89927,5.8909,5.8967,433000000.0
2008-11-19 00:00:00,5.89736,5.89872,5.888,5.89557,386000000.0
2008-11-19 00:30:00,5.89537,5.89553,5.88482,5.88812,394000000.0
2008-11-19 01:00:00,5.88838,5.89406,5.88611,5.88861,380000000.0
2008-11-19 01:30:00,5.88659,5.89284,5.88659,5.88869,407000000.0
2008-11-19 02:00:00,5.88918,5.89319,5.88709,5.88722,419000000.0
2008-11-19 02:30:00,5.88846,5.89716,5.88694,5.89508,404000000.0
2008-11-19 03:00:00,5.89424,5.90017,5.89391,5.89861,398000000.0
2008-11-19 03:30:00,5.8985,5.8985,5.89383,5.89532,400000000.0
2008-11-19 04:00:00,5.897,5.90007,5.89381,5.89887,385000000.0
2008-11-19 04:30:00,5.89873,5.89913,5.89142,5.89738,383000000.0
2008-11-19 05:00:00,5.8985,5.90175,5.89582,5.89948,405000000.0
2008-11-19 05:30:00,5.89939,5.90281,5.89408,5.89482,424000000.0
2008-11-19 06:00:00,5.8959,5.89978,5.8898,5.89824,439000000.0
2008-11-19 06:30:00,5.89843,5.89939,5.89429,5.89717,390000000.0
2008-11-19 07:00:00,5.89597,5.90066,5.89402,5.89991,433000000.0
2008-11-19 07:30:00,5.89986,5.90061,5.89203,5.89229,367000000.0
2008-11-19 08:00:00,5.89665,5.89665,5.88897,5.89339,375000000.0
2008-11-19 08:30:00,5.89286,5.89521,5.88596,5.88814,403000000.0
2008-11-19 09:00:00,5.8889,5.89545,5.88656,5.88932,409000000.0
2008-11-19 09:30:00,5.88874,5.89313,5.88256,5.88535,446000000.0
2008-11-19 10:00:00,5.88601,5.89223,5.88313,5.8859,389000000.0
2008-11-19 10:30:00,5.88837,5.90212,5.88453,5.90048,367000000.0
2008-11-19 11:00:00,5.90313,5.90773,5.89961,5.9038,402000000.0
2008-11-19 11:30:00,5.90397,5.90869,5.90009,5.90262,380000000.0
2008-11-19 12:00:00,5.90261,5.90412,5.89413,5.89508,370000000.0
2008-11-19 12:30:00,5.8953,5.89883,5.89006,5.89447,388000000.0
2008-11-19 13:00:00,5.89532,5.89964,5.89153,5.89546,440000000.0
2008-11-19 13:30:00,5.8968,5.90112,5.89181,5.89408,356000000.0
2008-11-19 14:00:00,5.89345,5.89392,5.87978,5.88384,381000000.0
2008-11-19 14:30:00,5.88374,5.88787,5.88136,5.88786,387000000.0
2008-11-19 15:00:00,5.88711,5.89402,5.88659,5.88903,403000000.0
2008-11-19 15:30:00,5.88867,5.89734,5.88101,5.89276,412000000.0
2008-11-19 16:00:00,5.89224,5.8923,5.83013,5.84143,377000000.0
2008-11-19 16:30:00,5.8402,5.8402,5.81546,5.82687,394000000.0
2008-11-19 17:00:00,5.82684,5.8456,5.8097,5.83925,380000000.0
2008-11-19 17:30:00,5.83923,5.88407,5.83683,5.88338,415000000.0
2008-11-19 18:00:00,5.88297,5.92342,5.86834,5.92127,394000000.0
2008-11-19 18:30:00,5.92152,5.92285,5.89992,5.91184,408000000.0
2008-11-19 19:00:00,5.91005,5.93,5.90263,5.92705,409000000.0
2008-11-19 19:30:00,5.92562,5.92811,5.91083,5.9133,408000000.0
2008-11-19 20:00:00,5.91282,5.92519,5.90391,5.92318,390000000.0
2008-11-19 20:30:00,5.92194,5.92899,5.90757,5.91112,412000000.0
2008-11-19 21:00:00,5.91149,5.92501,5.90602,5.91868,378000000.0
2008-11-19 21:30:00,5.92088,5.93312,5.90282,5.90604,408000000.0
2008-11-19 22:00:00,5.90644,5.93913,5.90604,5.93471,411000000.0
2008-11-19 22:30:00,5.93494,5.94591,5.929,5.94202,381000000.0
2008-11-19 23:00:00,5.94318,5.94719,5.94035,5.94646,389000000.0
2008-11-19 23:30:00,5.94623,5.96354,5.94587,5.96109,433000000.0
2008-11-20 00:00:00,5.9616,5.96852,5.95106,5.95106,386000000.0
2008-11-20 00:30:00,5.95209,5.9633,5.95197,5.95501,394000000.0
2008-11-20 01:00:00,5.95555,5.96061,5.95456,5.9604,380000000.0
2008-11-20 01:30:00,5.96141,5.96574,5.9538,5.95383,407000000.0
2008-11-20 02:00:00,5.95355,5.95938,5.9515,5.95523,419000000.0
2008-11-20 02:30:00,5.95553,5.95672,5.94277,5.94903,404000000.0
2008-11-20 03:00:00,5.94907,5.95244,5.94429,5.94512,398000000.0
2008-11-20 03:30:00,5.94591,5.95394,5.94342,5.9444,400000000.0
2008-11-20 04:00:00,5.94604,5.95103,5.94471,5.94711,385000000.0
2008-11-20 04:30:00,5.94821,5.95205,5.94482,5.95025,383000000.0
2008-11-20 05:00:00,5.95022,5.95534,5.94781,5.95349,405000000.0
2008-11-20 05:30:00,5.95367,5.95514,5.95133,5.9545,424000000.0
2008-11-20 06:00:00,5.95284,5.96827,5.94876,5.96344,439000000.0
2008-11-20 06:30:00,5.96177,5.96772,5.95647,5.96097,390000000.0
2008-11-20 07:00:00,5.95942,5.96389,5.95554,5.95652,433000000.0
2008-11-20 07:30:00,5.9558,5.96303,5.95029,5.95239,367000000.0
2008-11-20 08:00:00,5.95217,5.96572,5.9511,5.9591,375000000.0
2008-11-20 08:30:00,5.95916,5.96026,5.94953,5.95119,403000000.0
2008-11-20 09:00:00,5.95153,5.95566,5.94394,5.94745,409000000.0
2008-11-20 09:30:00,5.94735,5.95124,5.93816,5.95124,446000000.0
2008-11-20 10:00:00,5.95167,5.95968,5.94864,5.94985,389000000.0
2008-11-20 10:30:00,5.95137,5.95778,5.94167,5.94211,367000000.0
2008-11-20 11:00:00,5.94294,5.94916,5.935,5.93825,402000000.0
2008-11-20 11:30:00,5.93784,5.95016,5.93499,5.95016,380000000.0
2008-11-20 12:00:00,5.95058,5.95058,5.93905,5.94749,370000000.0
2008-11-20 12:30:00,5.94715,5.95165,5.93937,5.94048,388000000.0
2008-11-20 13:00:00,5.94311,5.94806,5.94033,5.94156,440000000.0
2008-11-20 13:30:00,5.94137,5.94816,5.9365,5.94359,356000000.0
2008-11-20 14:00:00,5.94323,5.94323,5.92591,5.93454,381000000.0
2008-11-20 14:30:00,5.93319,5.94194,5.92638,5.93297,387000000.0
2008-11-20 15:00:00,5.93319,5.94514,5.93022,5.94111,403000000.0
2008-11-20 15:30:00,5.9424,5.96069,5.94038,5.9477,412000000.0
2008-11-20 16:00:00,5.94855,5.94976,5.91897,5.92097,377000000.0
2008-11-20 16:30:00,5.9209,5.94736,5.91558,5.94334,394000000.0
2008-11-20 17:00:00,5.94299,5.96303,5.94154,5.95638,380000000.0
2008-11-20 17:30:00,5.95538,5.95998,5.94172,5.9442,415000000.0
2008-11-20 18:00:00,5.94346,5.94691,5.93022,5.93508,394000000.0
2008-11-20 18:30:00,5.93581,5.95104,5.93581,5.94423,408000000.0
2008-11-20 19:00:00,5.94304,5.95112,5.93126,5.936,409000000.0
2008-11-20 19:30:00,5.93428,5.93564,5.91111,5.92352,408000000.0
2008-11-20 20:00:00,5.92283,5.9406,5.91619,5.9378,390000000.0
2008-11-20 20:30:00,5.93902,5.94929,5.93234,5.93884,412000000.0
2008-11-20 21:00:00,5.93729,5.9539,5.93689,5.95193,378000000.0
2008-11-20 21:30:00,5.95129,5.95296,5.94013,5.95,408000000.0
2008-11-20 22:00:00,5.95204,5.95514,5.94509,5.94992,411000000.0
2008-11-20 22:30:00,5.95053,5.97474,5.945,5.96883,381000000.0
2008-11-20 23:00:00,5.96525,5.97544,5.96347,5.9709,389000000.0
2008-11-20 23:30:00,5.9718,5.98469,5.97165,5.97626,433000000.0
2008-11-21 00:00:00,5.97692,5.97773,5.96207,5.96851,386000000.0
2008-11-21 00:30:00,5.968,5.97957,5.96176,5.9761,394000000.0
2008-11-21 01:00:00,5.97602,5.9792,5.9738,5.97692,380000000.0
2008-11-21 01:30:00,5.97729,5.99168,5.97604,5.98308,407000000.0
2008-11-21 02:00:00,5.98479,5.98738,5.97681,5.9774,419000000.0
2008-11-21 02:30:00,5.97737,5.98688,5.97449,5.9859,404000000.0
2008-11-21 03:00:00,5.986,5.98631,5.98054,5.98097,398000000.0
2008-11-21 03:30:00,5.98074,5.98163,5.97081,5.97425,400000000.0
2008-11-21 04:00:00,5.97488,5.97798,5.96937,5.97295,385000000.0
2008-11-21 04:30:00,5.97182,5.97674,5.97167,5.9737,383000000.0
2008-11-21 05:00:00,5.97464,5.97879,5.97083,5.9729,405000000.0
2008-11-21 05:30:00,5.97314,5.97455,5.96884,5.9715,424000000.0
2008-11-21 06:00:00,5.97062,5.97125,5.94784,5.95436,439000000.0
2008-11-21 06:30:00,5.95465,5.96147,5.94635,5.9605,390000000.0
2008-11-21 07:00:00,5.96086,5.96301,5.95286,5.9594,433000000.0
2008-11-21 07:30:00,5.95972,5.96152,5.94322,5.94454,367000000.0
2008-11-21 08:00:00,5.94514,5.95095,5.93337,5.93839,375000000.0
2008-11-21 08:30:00,5.93749,5.95111,5.93584,5.94204,403000000.0
2008-11-21 09:00:00,5.94225,5.94757,5.94149,5.94416,409000000.0
2008-11-21 09:30:00,5.9441,5.95145,5.9326,5.93724,446000000.0
2008-11-21 10:00:00,5.93726,5.94801,5.93702,5.9435,389000000.0
2008-11-21 10:30:00,5.94335,5.94553,5.9358,5.94263,367000000.0
2008-11-21 11:00:00,5.94207,5.9439,5.93213,5.93344,402000000.0
2008-11-21 11:30:00,5.93346,5.93412,5.90323,5.90499,380000000.0
2008-11-21 12:00:00,5.9055,5.91157,5.89668,5.91007,370000000.0
2008-11-21 12:30:00,5.91137,5.91723,5.90847,5.91008,388000000.0
2008-11-21 13:00:00,5.90864,5.91412,5.89991,5.90563,440000000.0
2008-11-21 13:30:00,5.90542,5.92409,5.90315,5.92191,356000000.0
2008-11-21 14:00:00,5.92123,5.92558,5.9151,5.91717,381000000.0
2008-11-21 14:30:00,5.91747,5.92896,5.90534,5.9157,387000000.0
2008-11-21 15:00:00,5.91533,5.91709,5.89086,5.89812,403000000.0
2008-11-21 15:30:00,5.89749,5.9296,5.89107,5.9219,412000000.0
2008-11-21 16:00:00,5.92317,5.93339,5.91102,5.91182,377000000.0
2008-11-21 16:30:00,5.91342,5.93041,5.91199,5.92677,394000000.0
2008-11-21 17:00:00,5.92569,5.94124,5.91672,5.93819,380000000.0
2008-11-21 17:30:00,5.93575,5.95199,5.91937,5.95165,415000000.0
2008-11-21 18:00:00,5.95385,5.98585,5.94034,5.94608,394000000.0
2008-11-21 18:30:00,5.94546,5.95319,5.93676,5.94487,408000000.0
2008-11-21 19:00:00,5.94155,5.94365,5.92571,5.92817,409000000.0
2008-11-21 19:30:00,5.92947,5.93854,5.92104,5.9378,408000000.0
2008-11-21 20:00:00,5.93992,5.95151,5.93082,5.94662,390000000.0
2008-11-21 20:30:00,5.9452,5.95013,5.92305,5.95013,412000000.0
2008-11-21 21:00:00,5.95114,5.95227,5.94046,5.94455,378000000.0
2008-11-21 21:30:00,5.9458,5.9609,5.94249,5.95641,408000000.0
2008-11-21 22:00:00,5.95585,5.95616,5.92853,5.93304,411000000.0
2008-11-21 22:30:00,5.93516,5.93798,5.91896,5.91999,381000000.0
2008-11-21 23:00:00,5.92096,5.92596,5.91425,5.91477,389000000.0
2008-11-21 23:30:00,5.91498,5.92063,5.91213,5.91628,433000000.0
2008-11-24 02:00:00,5.8891,5.90324,5.88906,5.8986,419000000.0
2008-11-24 02:30:00,5.89745,5.91161,5.89617,5.90749,404000000.0
2008-11-24 03:00:00,5.90846,5.92073,5.90565,5.90877,398000000.0
2008-11-24 03:30:00,5.90655,5.91283,5.90501,5.91066,400000000.0
2008-11-24 04:00:00,5.90963,5.9178,5.90801,5.91063,385000000.0
2008-11-24 04:30:00,5.91079,5.91107,5.89495,5.90277,383000000.0
2008-11-24 05:00:00,5.90469,5.91192,5.90135,5.90595,405000000.0
2008-11-24 05:30:00,5.90531,5.90681,5.89732,5.8984,424000000.0
2008-11-24 06:00:00,5.89883,5.90114,5.89463,5.89797,439000000.0
2008-11-24 06:30:00,5.8976,5.89874,5.88335,5.88865,390000000.0
2008-11-24 07:00:00,5.88897,5.89694,5.88834,5.88955,433000000.0
2008-11-24 07:30:00,5.88962,5.90222,5.88649,5.89793,367000000.0
2008-11-24 08:00:00,5.89806,5.89903,5.87382,5.88321,375000000.0
2008-11-24 08:30:00,5.88296,5.88565,5.87366,5.87982,403000000.0
2008-11-24 09:00:00,5.87922,5.90201,5.87791,5.89871,409000000.0
2008-11-24 09:30:00,5.89831,5.91307,5.88985,5.91005,446000000.0
2008-11-24 10:00:00,5.90985,5.91662,5.90603,5.91067,389000000.0
2008-11-24 10:30:00,5.91089,5.92378,5.90909,5.91819,367000000.0
2008-11-24 11:00:00,5.91931,5.92371,5.90096,5.90226,402000000.0
2008-11-24 11:30:00,5.90176,5.90489,5.89063,5.8918,380000000.0
2008-11-24 12:00:00,5.89237,5.89293,5.87363,5.87848,370000000.0
2008-11-24 12:30:00,5.87795,5.88387,5.87625,5.88079,388000000.0
2008-11-24 13:00:00,5.88236,5.88236,5.85436,5.85681,440000000.0
2008-11-24 13:30:00,5.85668,5.87236,5.85594,5.86978,356000000.0
2008-11-24 14:00:00,5.87014,5.8725,5.85559,5.86422,381000000.0
2008-11-24 14:30:00,5.86321,5.86321,5.82879,5.82977,387000000.0
2008-11-24 15:00:00,5.82888,5.83316,5.8208,5.82884,403000000.0
2008-11-24 15:30:00,5.8297,5.83764,5.82764,5.83642,412000000.0
2008-11-24 16:00:00,5.8373,5.84151,5.80709,5.82297,377000000.0
2008-11-24 16:30:00,5.82368,5.82921,5.81889,5.82215,394000000.0
2008-11-24 17:00:00,5.82331,5.82356,5.78484,5.78571,380000000.0
2008-11-24 17:30:00,5.78484,5.81158,5.78186,5.80711,415000000.0
2008-11-24 18:00:00,5.80666,5.81157,5.79056,5.79287,394000000.0
2008-11-24 18:30:00,5.7934,5.79956,5.77317,5.77619,408000000.0
2008-11-24 19:00:00,5.77732,5.80925,5.77576,5.80001,409000000.0
2008-11-24 19:30:00,5.79983,5.80478,5.77686,5.7781,408000000.0
2008-11-24 20:00:00,5.77803,5.78571,5.7729,5.77607,390000000.0
2008-11-24 20:30:00,5.77611,5.78317,5.77251,5.7747,412000000.0
2008-11-24 21:00:00,5.77539,5.79208,5.7741,5.77953,378000000.0
2008-11-24 21:30:00,5.78,5.79122,5.77526,5.78221,408000000.0
2008-11-24 22:00:00,5.78258,5.78435,5.76042,5.76148,411000000.0
2008-11-24 22:30:00,5.7623,5.77507,5.7588,5.77258,381000000.0
2008-11-24 23:00:00,5.77297,5.77305,5.76467,5.76688,389000000.0
2008-11-24 23:30:00,5.76654,5.76857,5.74719,5.74719,433000000.0
2008-11-25 00:00:00,5.74782,5.75658,5.74559,5.74833,386000000.0
2008-11-25 00:30:00,5.74916,5.75295,5.74673,5.75081,394000000.0
2008-11-25 01:00:00,5.75167,5.7573,5.74921,5.75656,380000000.0
2008-11-25 01:30:00,5.7569,5.76621,5.75481,5.76621,407000000.0
2008-11-25 02:00:00,5.76551,5.77818,5.76464,5.76967,419000000.0
2008-11-25 02:30:00,5.77067,5.78636,5.76886,5.78481,404000000.0
2008-11-25 03:00:00,5.7851,5.79465,5.78066,5.78233,398000000.0
2008-11-25 03:30:00,5.78303,5.79161,5.77923,5.78337,400000000.0
2008-11-25 04:00:00,5.78178,5.78499,5.77695,5.77712,385000000.0
2008-11-25 04:30:00,5.77881,5.78778,5.77518,5.78653,383000000.0
2008-11-25 05:00:00,5.78803,5.79595,5.78224,5.79582,405000000.0
2008-11-25 05:30:00,5.79577,5.80408,5.79161,5.80304,424000000.0
2008-11-25 06:00:00,5.80454,5.80736,5.79545,5.79807,439000000.0
2008-11-25 06:30:00,5.79823,5.80516,5.79217,5.79361,390000000.0
2008-11-25 07:00:00,5.79401,5.79458,5.78261,5.78827,433000000.0
2008-11-25 07:30:00,5.78928,5.79374,5.7871,5.79099,367000000.0
2008-11-25 08:00:00,5.79263,5.7988,5.7815,5.79602,375000000.0
2008-11-25 08:30:00,5.79525,5.79569,5.78613,5.79113,403000000.0
2008-11-25 09:00:00,5.79117,5.80593,5.78756,5.78813,409000000.0
2008-11-25 09:30:00,5.78684,5.78997,5.77671,5.78223,446000000.0
2008-11-25 10:00:00,5.78418,5.7869,5.76895,5.77591,389000000.0
2008-11-25 10:30:00,5.7772,5.78901,5.7683,5.78305,367000000.0
2008-11-25 11:00:00,5.7818,5.79407,5.77254,5.79218,402000000.0
2008-11-25 11:30:00,5.79108,5.7951,5.78194,5.79049,380000000.0
2008-11-25 12:00:00,5.78823,5.80843,5.78661,5.80471,370000000.0
2008-11-25 12:30:00,5.80405,5.8053,5.79169,5.79868,388000000.0
2008-11-25 13:00:00,5.80075,5.80236,5.79303,5.79571,440000000.0
2008-11-25 13:30:00,5.79589,5.8027,5.78047,5.78473,356000000.0
2008-11-25 14:00:00,5.78668,5.79531,5.78011,5.79413,381000000.0
2008-11-25 14:30:00,5.79516,5.81439,5.79088,5.80366,387000000.0
2008-11-25 15:00:00,5.80371,5.81541,5.78737,5.78987,403000000.0
2008-11-25 15:30:00,5.78984,5.79048,5.71507,5.72269,412000000.0
2008-11-25 16:00:00,5.72409,5.72522,5.69272,5.70422,377000000.0
2008-11-25 16:30:00,5.70256,5.72099,5.70223,5.71766,394000000.0
2008-11-25 17:00:00,5.71708,5.72165,5.70451,5.71314,380000000.0
2008-11-25 17:30:00,5.71394,5.74042,5.71285,5.73299,415000000.0
2008-11-25 18:00:00,5.73113,5.76093,5.72879,5.73033,394000000.0
2008-11-25 18:30:00,5.73159,5.73346,5.70744,5.7131,408000000.0
2008-11-25 19:00:00,5.71445,5.7382,5.70829,5.73245,409000000.0
2008-11-25 19:30:00,5.73588,5.74626,5.7246,5.73335,408000000.0
2008-11-25 20:00:00,5.73427,5.74181,5.70901,5.71355,390000000.0
2008-11-25 20:30:00,5.71285,5.72176,5.70452,5.72151,412000000.0
2008-11-25 21:00:00,5.72107,5.73767,5.71154,5.7275,378000000.0
2008-11-25 21:30:00,5.72733,5.72876,5.71542,5.71649,408000000.0
2008-11-25 22:00:00,5.71704,5.7186,5.69691,5.7052,411000000.0
2008-11-25 22:30:00,5.70465,5.70535,5.69428,5.69816,381000000.0
2008-11-25 23:00:00,5.69794,5.70128,5.69464,5.69988,389000000.0
2008-11-25 23:30:00,5.70034,5.70117,5.69666,5.69879,433000000.0
2008-11-26 00:00:00,5.69844,5.70579,5.69531,5.70386,386000000.0
2008-11-26 00:30:00,5.70385,5.70725,5.70096,5.70152,394000000.0
2008-11-26 01:00:00,5.70186,5.71339,5.70139,5.71168,380000000.0
2008-11-26 01:30:00,5.71273,5.71328,5.70712,5.71205,407000000.0
2008-11-26 02:00:00,5.71334,5.72553,5.71328,5.72205,419000000.0
2008-11-26 02:30:00,5.72205,5.72256,5.71308,5.71782,404000000.0
2008-11-26 03:00:00,5.7178,5.72132,5.71451,5.71922,398000000.0
2008-11-26 03:30:00,5.71831,5.72248,5.71548,5.71702,400000000.0
2008-11-26 04:00:00,5.71893,5.72291,5.71592,5.72101,385000000.0
2008-11-26 04:30:00,5.72185,5.73063,5.71962,5.72808,383000000.0
2008-11-26 05:00:00,5.72818,5.74256,5.72657,5.74027,405000000.0
2008-11-26 05:30:00,5.73915,5.74385,5.73391,5.74342,424000000.0
2008-11-26 06:00:00,5.74214,5.74349,5.73249,5.73491,439000000.0
2008-11-26 06:30:00,5.73436,5.73992,5.73023,5.73674,390000000.0
2008-11-26 07:00:00,5.73709,5.75041,5.73457,5.74171,433000000.0
2008-11-26 07:30:00,5.74059,5.74806,5.73218,5.73398,367000000.0
2008-11-26 08:00:00,5.73594,5.74478,5.73472,5.73724,375000000.0
2008-11-26 08:30:00,5.73851,5.73856,5.72858,5.73286,403000000.0
2008-11-26 09:00:00,5.73304,5.74357,5.72874,5.73094,409000000.0
2008-11-26 09:30:00,5.73209,5.75007,5.73209,5.74763,446000000.0
2008-11-26 10:00:00,5.74672,5.75669,5.73669,5.7397,389000000.0
2008-11-26 10:30:00,5.73988,5.74625,5.72607,5.72698,367000000.0
2008-11-26 11:00:00,5.72577,5.73324,5.71603,5.72086,402000000.0
2008-11-26 11:30:00,5.71945,5.74043,5.71769,5.73685,380000000.0
2008-11-26 12:00:00,5.73639,5.74597,5.73146,5.73186,370000000.0
2008-11-26 12:30:00,5.73263,5.74205,5.73235,5.73824,388000000.0
2008-11-26 13:00:00,5.73755,5.7468,5.73631,5.74635,440000000.0
2008-11-26 13:30:00,5.74623,5.75369,5.73436,5.75207,356000000.0
2008-11-26 14:00:00,5.75023,5.75236,5.74153,5.74527,381000000.0
2008-11-26 14:30:00,5.74654,5.76401,5.7432,5.76273,387000000.0
2008-11-26 15:00:00,5.76495,5.76819,5.75581,5.76029,403000000.0
2008-11-26 15:30:00,5.75665,5.76229,5.73652,5.74696,412000000.0
2008-11-26 16:00:00,5.74623,5.75394,5.7416,5.75024,377000000.0
2008-11-26 16:30:00,5.7506,5.75556,5.74073,5.74276,394000000.0
2008-11-26 17:00:00,5.74484,5.75662,5.73606,5.74089,380000000.0
2008-11-26 17:30:00,5.74328,5.77665,5.74246,5.77441,415000000.0
2008-11-26 18:00:00,5.77441,5.79246,5.77335,5.78527,394000000.0
2008-11-26 18:30:00,5.78815,5.80575,5.78444,5.80433,408000000.0
2008-11-26 19:00:00,5.80256,5.80643,5.78375,5.78509,409000000.0
2008-11-26 19:30:00,5.78414,5.78584,5.77366,5.77918,408000000.0
2008-11-26 20:00:00,5.7794,5.78259,5.76913,5.77726,390000000.0
2008-11-26 20:30:00,5.77693,5.78502,5.77584,5.78222,412000000.0
2008-11-26 21:00:00,5.78189,5.78474,5.77294,5.7754,378000000.0
2008-11-26 21:30:00,5.77569,5.78053,5.76952,5.77093,408000000.0
2008-11-26 22:00:00,5.77082,5.77152,5.76144,5.763,411000000.0
2008-11-26 22:30:00,5.76311,5.77191,5.76053,5.76749,381000000.0
2008-11-26 23:00:00,5.76753,5.77715,5.76579,5.77554,389000000.0
2008-11-26 23:30:00,5.77605,5.78246,5.77305,5.77824,433000000.0
2008-11-27 00:00:00,5.77829,5.78253,5.77765,5.7811,386000000.0
2008-11-27 00:30:00,5.7817,5.7832,5.77622,5.77911,394000000.0
2008-11-27 01:00:00,5.78069,5.78347,5.77242,5.775,380000000.0
2008-11-27 01:30:00,5.77485,5.77739,5.77008,5.77222,407000000.0
2008-11-27 02:00:00,5.77129,5.77238,5.76372,5.76788,419000000.0
2008-11-27 02:30:00,5.7674,5.77692,5.76721,5.77172,404000000.0
2008-11-27 03:00:00,5.76909,5.77053,5.76639,5.76818,398000000.0
2008-11-27 03:30:00,5.76776,5.76838,5.75618,5.76407,400000000.0
2008-11-27 04:00:00,5.76227,5.76565,5.75835,5.76346,385000000.0
2008-11-27 04:30:00,5.76243,5.76268,5.75765,5.75879,383000000.0
2008-11-27 05:00:00,5.75805,5.76012,5.75248,5.75662,405000000.0
2008-11-27 05:30:00,5.75767,5.76453,5.75517,5.76147,424000000.0
2008-11-27 06:00:00,5.75943,5.76615,5.75943,5.76488,439000000.0
2008-11-27 06:30:00,5.76536,5.76536,5.75744,5.75925,390000000.0
2008-11-27 07:00:00,5.76067,5.76365,5.75794,5.75938,433000000.0
2008-11-27 07:30:00,5.76049,5.76471,5.7583,5.76322,367000000.0
2008-11-27 08:00:00,5.76305,5.76362,5.75682,5.75954,375000000.0
2008-11-27 08:30:00,5.75903,5.76446,5.75581,5.76273,403000000.0
2008-11-27 09:00:00,5.76224,5.78127,5.76008,5.78116,409000000.0
2008-11-27 09:30:00,5.78186,5.78442,5.77319,5.77377,446000000.0
2008-11-27 10:00:00,5.77342,5.77711,5.76536,5.76634,389000000.0
2008-11-27 10:30:00,5.76539,5.77032,5.75771,5.76106,367000000.0
2008-11-27 11:00:00,5.76243,5.76728,5.76016,5.76395,402000000.0
2008-11-27 11:30:00,5.76387,5.76464,5.74534,5.75271,380000000.0
2008-11-27 12:00:00,5.75291,5.75647,5.73922,5.74972,370000000.0
2008-11-27 12:30:00,5.75006,5.75632,5.74784,5.74989,388000000.0
2008-11-27 13:00:00,5.75051,5.77215,5.74419,5.7692,440000000.0
2008-11-27 13:30:00,5.76892,5.77378,5.76292,5.77378,356000000.0
2008-11-27 14:00:00,5.77359,5.78215,5.77171,5.77194,381000000.0
2008-11-27 14:30:00,5.77144,5.77815,5.76832,5.77268,387000000.0
2008-11-27 15:00:00,5.7734,5.77589,5.76308,5.76442,403000000.0
2008-11-27 15:30:00,5.76441,5.76572,5.75537,5.75903,412000000.0
2008-11-27 16:00:00,5.75894,5.76697,5.75738,5.76479,377000000.0
2008-11-27 16:30:00,5.76413,5.78028,5.76103,5.77484,394000000.0
2008-11-27 17:00:00,5.77506,5.77929,5.76532,5.76672,380000000.0
2008-11-27 17:30:00,5.768,5.78446,5.76485,5.78242,415000000.0
2008-11-27 18:00:00,5.78104,5.78831,5.7674,5.78355,394000000.0
2008-11-27 18:30:00,5.78294,5.78358,5.77356,5.77474,408000000.0
2008-11-27 19:00:00,5.7749,5.77997,5.77234,5.77799,409000000.0
2008-11-27 19:30:00,5.7778,5.77867,5.77028,5.7721,408000000.0
2008-11-27 20:00:00,5.77215,5.78026,5.77053,5.77647,390000000.0
2008-11-27 20:30:00,5.77738,5.77911,5.77524,5.77782,412000000.0
2008-11-27 21:00:00,5.77796,5.77805,5.76933,5.77145,378000000.0
2008-11-27 21:30:00,5.77117,5.77358,5.76716,5.76928,408000000.0
2008-11-27 22:00:00,5.76912,5.76942,5.76647,5.76717,411000000.0
2008-11-27 22:30:00,5.76654,5.7724,5.76568,5.7692,381000000.0
2008-11-27 23:00:00,5.76906,5.77592,5.76578,5.76684,389000000.0
2008-11-27 23:30:00,5.76832,5.76956,5.76544,5.76751,433000000.0
2008-11-28 00:00:00,5.76665,5.77214,5.76581,5.77122,386000000.0
2008-11-28 00:30:00,5.77045,5.7751,5.77045,5.77132,394000000.0
2008-11-28 01:00:00,5.77061,5.77676,5.76513,5.77183,380000000.0
2008-11-28 01:30:00,5.7725,5.77327,5.76636,5.77121,407000000.0
2008-11-28 02:00:00,5.77574,5.77648,5.76807,5.77442,419000000.0
2008-11-28 02:30:00,5.76964,5.77864,5.7679,5.7737,404000000.0
2008-11-28 03:00:00,5.77487,5.77504,5.76455,5.76764,398000000.0
2008-11-28 03:30:00,5.76948,5.77092,5.76088,5.76441,400000000.0
2008-11-28 04:00:00,5.76502,5.76675,5.75852,5.76169,385000000.0
2008-11-28 04:30:00,5.76647,5.77446,5.76274,5.76704,383000000.0
2008-11-28 05:00:00,5.77105,5.77195,5.76358,5.76791,405000000.0
2008-11-28 05:30:00,5.76781,5.77069,5.76358,5.76949,424000000.0
2008-11-28 06:00:00,5.76934,5.77086,5.76185,5.76723,439000000.0
2008-11-28 06:30:00,5.76849,5.76849,5.76071,5.76517,390000000.0
2008-11-28 07:00:00,5.76647,5.7713,5.76027,5.76764,433000000.0
2008-11-28 07:30:00,5.76821,5.76893,5.75745,5.7586,367000000.0
2008-11-28 08:00:00,5.76141,5.76668,5.7544,5.76226,375000000.0
2008-11-28 08:30:00,5.76057,5.76221,5.74772,5.75219,403000000.0
2008-11-28 09:00:00,5.75178,5.75445,5.74102,5.75058,409000000.0
2008-11-28 09:30:00,5.75036,5.76091,5.74661,5.75307,446000000.0
2008-11-28 10:00:00,5.7519,5.75686,5.74451,5.75226,389000000.0
2008-11-28 10:30:00,5.75261,5.76486,5.75093,5.76144,367000000.0
2008-11-28 11:00:00,5.76095,5.78472,5.75923,5.78412,402000000.0
2008-11-28 11:30:00,5.78397,5.78985,5.78095,5.78556,380000000.0
2008-11-28 12:00:00,5.78524,5.79736,5.78086,5.79414,370000000.0
2008-11-28 12:30:00,5.79572,5.79752,5.78068,5.78635,388000000.0
2008-11-28 13:00:00,5.78655,5.80334,5.78599,5.79835,440000000.0
2008-11-28 13:30:00,5.79682,5.8235,5.79665,5.82009,356000000.0
2008-11-28 14:00:00,5.82024,5.84088,5.81872,5.83363,381000000.0
2008-11-28 14:30:00,5.83442,5.8612,5.83407,5.85841,387000000.0
2008-11-28 15:00:00,5.8586,5.86138,5.84304,5.84388,403000000.0
2008-11-28 15:30:00,5.84385,5.84419,5.82629,5.83734,412000000.0
2008-11-28 16:00:00,5.83744,5.85524,5.83457,5.8463,377000000.0
2008-11-28 16:30:00,5.84653,5.85245,5.8325,5.85245,394000000.0
2008-11-28 17:00:00,5.85203,5.86368,5.84625,5.85326,380000000.0
2008-11-28 17:30:00,5.85389,5.86518,5.85102,5.86449,415000000.0
2008-11-28 18:00:00,5.86486,5.88087,5.85977,5.87096,394000000.0
2008-11-28 18:30:00,5.87143,5.88336,5.85265,5.86186,408000000.0
2008-11-28 19:00:00,5.86151,5.87315,5.85279,5.86826,409000000.0
2008-11-28 19:30:00,5.86804,5.87115,5.85369,5.85589,408000000.0
2008-11-28 20:00:00,5.85594,5.86239,5.85164,5.86053,390000000.0
2008-11-28 20:30:00,5.8622,5.86489,5.85802,5.8608,412000000.0
2008-11-28 21:00:00,5.85942,5.86194,5.85758,5.85905,378000000.0
2008-11-28 21:30:00,5.85948,5.86064,5.854,5.85516,408000000.0
2008-11-28 22:00:00,5.85533,5.85904,5.85405,5.85632,411000000.0
2008-11-28 22:30:00,5.8564,5.85865,5.85245,5.8581,381000000.0
2008-11-28 23:00:00,5.85767,5.86148,5.85651,5.85833,389000000.0
2008-11-28 23:30:00,5.85947,5.86358,5.85829,5.86211,433000000.0
2008-12-01 02:00:00,5.87502,5.88032,5.87091,5.8767,407000000.0
2008-12-01 02:30:00,5.87689,5.88173,5.8729,5.87613,380000000.0
2008-12-01 03:00:00,5.87633,5.89461,5.87464,5.89174,394000000.0
2008-12-01 03:30:00,5.8916,5.89226,5.87594,5.87594,386000000.0
2008-12-01 04:00:00,5.87691,5.87977,5.87336,5.8762,433000000.0
2008-12-01 04:30:00,5.87578,5.87833,5.86981,5.87545,389000000.0
2008-12-01 05:00:00,5.87582,5.87582,5.87065,5.87209,381000000.0
2008-12-01 05:30:00,5.87217,5.87876,5.87107,5.87399,411000000.0
2008-12-01 06:00:00,5.87463,5.8762,5.87037,5.87075,408000000.0
2008-12-01 06:30:00,5.87102,5.8738,5.86157,5.8651,378000000.0
2008-12-01 07:00:00,5.86584,5.86898,5.86202,5.86582,412000000.0
2008-12-01 07:30:00,5.86761,5.87217,5.86216,5.86216,390000000.0
2008-12-01 08:00:00,5.86115,5.86947,5.85785,5.86746,408000000.0
2008-12-01 08:30:00,5.86699,5.87274,5.86571,5.86891,409000000.0
2008-12-01 09:00:00,5.87075,5.87944,5.86619,5.86992,408000000.0
2008-12-01 09:30:00,5.86864,5.86925,5.85653,5.86606,394000000.0
2008-12-01 10:00:00,5.86639,5.89302,5.85979,5.89286,415000000.0
2008-12-01 10:30:00,5.89381,5.89381,5.87016,5.87194,380000000.0
2008-12-01 11:00:00,5.86981,5.88658,5.86707,5.88398,394000000.0
2008-12-01 11:30:00,5.88606,5.88964,5.87222,5.87432,377000000.0
2008-12-01 12:00:00,5.87676,5.88547,5.87478,5.88065,412000000.0
2008-12-01 12:30:00,5.88197,5.8893,5.87916,5.88268,403000000.0
2008-12-01 13:00:00,5.88292,5.88292,5.87097,5.87559,387000000.0
2008-12-01 13:30:00,5.87463,5.87717,5.87111,5.87466,381000000.0
2008-12-01 14:00:00,5.87427,5.88618,5.86871,5.88401,356000000.0
2008-12-01 14:30:00,5.88437,5.90107,5.88224,5.88927,440000000.0
2008-12-01 15:00:00,5.89046,5.90501,5.88971,5.89746,388000000.0
2008-12-01 15:30:00,5.89738,5.91392,5.88688,5.90422,370000000.0
2008-12-01 16:00:00,5.90263,5.90526,5.89368,5.89903,380000000.0
2008-12-01 16:30:00,5.89957,5.89957,5.88773,5.89245,402000000.0
2008-12-01 17:00:00,5.89088,5.89392,5.88283,5.89324,367000000.0
2008-12-01 17:30:00,5.89481,5.91013,5.88764,5.90924,389000000.0
2008-12-01 18:00:00,5.90833,5.90833,5.88852,5.89381,446000000.0
2008-12-01 18:30:00,5.89488,5.90147,5.88684,5.89051,409000000.0
2008-12-01 19:00:00,5.89041,5.89738,5.87982,5.89236,403000000.0
2008-12-01 19:30:00,5.89267,5.8967,5.88518,5.89446,375000000.0
2008-12-01 20:00:00,5.89434,5.89434,5.88076,5.88843,367000000.0
2008-12-01 20:30:00,5.88842,5.88906,5.87573,5.87606,433000000.0
2008-12-01 21:00:00,5.87438,5.89153,5.87438,5.88887,390000000.0
2008-12-01 21:30:00,5.88814,5.8938,5.86359,5.87055,439000000.0
2008-12-01 22:00:00,5.87195,5.88893,5.87131,5.88707,424000000.0
2008-12-01 22:30:00,5.88832,5.90796,5.87926,5.90796,405000000.0
2008-12-01 23:00:00,5.90892,5.90892,5.88781,5.89438,383000000.0
2008-12-01 23:30:00,5.89458,5.90281,5.89399,5.89883,385000000.0
2008-12-02 00:00:00,5.89901,5.90195,5.88725,5.88951,400000000.0
2008-12-02 00:30:00,5.89151,5.89735,5.88985,5.89725,398000000.0
2008-12-02 01:00:00,5.89696,5.91147,5.89496,5.90926,404000000.0
2008-12-02 01:30:00,5.91008,5.91184,5.8982,5.90416,419000000.0
2008-12-02 02:00:00,5.90458,5.90689,5.89319,5.89729,407000000.0
2008-12-02 02:30:00,5.89766,5.8993,5.88755,5.8968,380000000.0
2008-12-02 03:00:00,5.89598,5.90411,5.88857,5.89033,394000000.0
2008-12-02 03:30:00,5.89048,5.89596,5.88074,5.88514,386000000.0
2008-12-02 04:00:00,5.88461,5.88978,5.88154,5.88352,433000000.0
2008-12-02 04:30:00,5.88476,5.89097,5.88215,5.88775,389000000.0
2008-12-02 05:00:00,5.8894,5.89008,5.8834,5.88499,381000000.0
2008-12-02 05:30:00,5.88601,5.89453,5.88473,5.89262,411000000.0
2008-12-02 06:00:00,5.8928,5.8952,5.88566,5.89032,408000000.0
2008-12-02 06:30:00,5.88963,5.89069,5.88057,5.88167,378000000.0
2008-12-02 07:00:00,5.88111,5.88861,5.87968,5.8842,412000000.0
2008-12-02 07:30:00,5.88439,5.90401,5.88376,5.90308,390000000.0
2008-12-02 08:00:00,5.90418,5.9063,5.89422,5.90108,408000000.0
2008-12-02 08:30:00,5.90152,5.90152,5.88925,5.89959,409000000.0
2008-12-02 09:00:00,5.90012,5.90224,5.88922,5.89307,408000000.0
2008-12-02 09:30:00,5.89184,5.90193,5.88686,5.89568,394000000.0
2008-12-02 10:00:00,5.89721,5.92175,5.89246,5.9131,415000000.0
2008-12-02 10:30:00,5.91223,5.92245,5.9076,5.91728,380000000.0
2008-12-02 11:00:00,5.91714,5.91867,5.89682,5.90117,394000000.0
2008-12-02 11:30:00,5.9003,5.9061,5.89044,5.89237,377000000.0
2008-12-02 12:00:00,5.89153,5.89216,5.86692,5.86967,412000000.0
2008-12-02 12:30:00,5.87092,5.88592,5.86966,5.88584,403000000.0
2008-12-02 13:00:00,5.88592,5.8939,5.88095,5.88985,387000000.0
2008-12-02 13:30:00,5.89037,5.89331,5.88124,5.88418,381000000.0
2008-12-02 14:00:00,5.88575,5.88812,5.87145,5.87538,356000000.0
2008-12-02 14:30:00,5.87609,5.88219,5.85557,5.85744,440000000.0
2008-12-02 15:00:00,5.85767,5.8683,5.84764,5.85079,388000000.0
2008-12-02 15:30:00,5.85245,5.86035,5.84006,5.85892,370000000.0
2008-12-02 16:00:00,5.85767,5.86981,5.85039,5.85279,380000000.0
2008-12-02 16:30:00,5.85249,5.85528,5.83874,5.84816,402000000.0
2008-12-02 17:00:00,5.84681,5.84681,5.82928,5.84034,367000000.0
2008-12-02 17:30:00,5.83948,5.85295,5.83445,5.85125,389000000.0
2008-12-02 18:00:00,5.85082,5.85827,5.84653,5.85758,446000000.0
2008-12-02 18:30:00,5.85666,5.86524,5.84444,5.84824,409000000.0
2008-12-02 19:00:00,5.8475,5.85418,5.84066,5.84581,403000000.0
2008-12-02 19:30:00,5.84517,5.85295,5.84389,5.84959,375000000.0
2008-12-02 20:00:00,5.85058,5.85966,5.8497,5.8538,367000000.0
2008-12-02 20:30:00,5.85394,5.85922,5.85125,5.85449,433000000.0
2008-12-02 21:00:00,5.85438,5.87234,5.85344,5.86363,390000000.0
2008-12-02 21:30:00,5.86442,5.86589,5.85016,5.85732,439000000.0
2008-12-02 22:00:00,5.85931,5.86537,5.85161,5.85605,424000000.0
2008-12-02 22:30:00,5.85592,5.85997,5.84948,5.85568,405000000.0
2008-12-02 23:00:00,5.85554,5.85598,5.85015,5.8519,383000000.0
2008-12-02 23:30:00,5.85305,5.85612,5.84412,5.85128,385000000.0
2008-12-03 00:00:00,5.85171,5.85371,5.84509,5.84736,400000000.0
2008-12-03 00:30:00,5.84749,5.85121,5.84554,5.84554,398000000.0
2008-12-03 01:00:00,5.84792,5.8568,5.84633,5.85481,404000000.0
2008-12-03 01:30:00,5.85349,5.85979,5.85208,5.85396,419000000.0
2008-12-03 02:00:00,5.85506,5.8619,5.85434,5.85938,407000000.0
2008-12-03 02:30:00,5.85967,5.86609,5.8567,5.86468,380000000.0
2008-12-03 03:00:00,5.86447,5.86629,5.85928,5.86151,394000000.0
2008-12-03 03:30:00,5.86234,5.86356,5.85315,5.85839,386000000.0
2008-12-03 04:00:00,5.85696,5.85853,5.85291,5.85629,433000000.0
2008-12-03 04:30:00,5.85627,5.85681,5.84533,5.84585,389000000.0
2008-12-03 05:00:00,5.84752,5.85333,5.84668,5.84738,381000000.0
2008-12-03 05:30:00,5.84756,5.85108,5.83926,5.84328,411000000.0
2008-12-03 06:00:00,5.84338,5.85118,5.84134,5.8472,408000000.0
2008-12-03 06:30:00,5.84764,5.86522,5.84697,5.8577,378000000.0
2008-12-03 07:00:00,5.85757,5.8621,5.85664,5.85944,412000000.0
2008-12-03 07:30:00,5.86011,5.86256,5.85388,5.85517,390000000.0
2008-12-03 08:00:00,5.85508,5.85557,5.84555,5.8511,408000000.0
2008-12-03 08:30:00,5.85116,5.87138,5.85049,5.86671,409000000.0
2008-12-03 09:00:00,5.86735,5.86763,5.8549,5.85654,408000000.0
2008-12-03 09:30:00,5.85446,5.8652,5.8541,5.86063,394000000.0
2008-12-03 10:00:00,5.86122,5.87251,5.8564,5.87251,415000000.0
2008-12-03 10:30:00,5.87087,5.88976,5.86866,5.88721,380000000.0
2008-12-03 11:00:00,5.88751,5.89935,5.88337,5.89708,394000000.0
2008-12-03 11:30:00,5.89618,5.90255,5.88977,5.89536,377000000.0
2008-12-03 12:00:00,5.89446,5.9015,5.88269,5.88891,412000000.0
2008-12-03 12:30:00,5.88944,5.89483,5.88384,5.88384,403000000.0
2008-12-03 13:00:00,5.88522,5.89175,5.88358,5.88539,387000000.0
2008-12-03 13:30:00,5.88501,5.89198,5.87644,5.8893,381000000.0
2008-12-03 14:00:00,5.88802,5.89048,5.8791,5.88113,356000000.0
2008-12-03 14:30:00,5.88117,5.89834,5.87971,5.89625,440000000.0
2008-12-03 15:00:00,5.89583,5.90337,5.892,5.89899,388000000.0
2008-12-03 15:30:00,5.89883,5.90053,5.88647,5.89278,370000000.0
2008-12-03 16:00:00,5.89169,5.89829,5.88861,5.89303,380000000.0
2008-12-03 16:30:00,5.89409,5.89409,5.88042,5.89332,402000000.0
2008-12-03 17:00:00,5.89388,5.8996,5.88334,5.89088,367000000.0
2008-12-03 17:30:00,5.8894,5.89429,5.86302,5.86367,389000000.0
2008-12-03 18:00:00,5.86249,5.87668,5.86236,5.87575,446000000.0
2008-12-03 18:30:00,5.87577,5.87944,5.86767,5.87311,409000000.0
2008-12-03 19:00:00,5.87513,5.8892,5.873,5.87804,403000000.0
2008-12-03 19:30:00,5.87828,5.87953,5.86837,5.87483,375000000.0
2008-12-03 20:00:00,5.87526,5.88202,5.87153,5.87711,367000000.0
2008-12-03 20:30:00,5.87875,5.88424,5.87595,5.87855,433000000.0
2008-12-03 21:00:00,5.87861,5.8802,5.86907,5.86981,390000000.0
2008-12-03 21:30:00,5.86833,5.87923,5.86638,5.87923,439000000.0
2008-12-03 22:00:00,5.87954,5.88262,5.86906,5.8712,424000000.0
2008-12-03 22:30:00,5.87116,5.87361,5.85375,5.85509,405000000.0
2008-12-03 23:00:00,5.85426,5.8601,5.85037,5.85672,383000000.0
2008-12-03 23:30:00,5.85527,5.85899,5.8503,5.85106,385000000.0
2008-12-04 00:00:00,5.85149,5.8533,5.84572,5.84685,400000000.0
2008-12-04 00:30:00,5.84811,5.85331,5.84663,5.85201,398000000.0
2008-12-04 01:00:00,5.85342,5.85885,5.84844,5.85627,404000000.0
2008-12-04 01:30:00,5.85601,5.85769,5.8537,5.85667,419000000.0
2008-12-04 02:00:00,5.85583,5.86257,5.85397,5.86103,407000000.0
2008-12-04 02:30:00,5.86206,5.86907,5.85923,5.86714,380000000.0
2008-12-04 03:00:00,5.86741,5.86908,5.86224,5.86529,394000000.0
2008-12-04 03:30:00,5.86545,5.86545,5.85325,5.85395,386000000.0
2008-12-04 04:00:00,5.85413,5.85787,5.85145,5.85628,433000000.0
2008-12-04 04:30:00,5.85587,5.85987,5.85152,5.8521,389000000.0
2008-12-04 05:00:00,5.85121,5.85639,5.8501,5.85501,381000000.0
2008-12-04 05:30:00,5.85556,5.85801,5.85237,5.85366,411000000.0
2008-12-04 06:00:00,5.85339,5.85645,5.85282,5.85432,408000000.0
2008-12-04 06:30:00,5.85515,5.87454,5.85306,5.87175,378000000.0
2008-12-04 07:00:00,5.87147,5.87875,5.87085,5.87157,412000000.0
2008-12-04 07:30:00,5.87193,5.87775,5.86646,5.86807,390000000.0
2008-12-04 08:00:00,5.8676,5.8746,5.86226,5.87282,408000000.0
2008-12-04 08:30:00,5.87263,5.87576,5.86621,5.87244,409000000.0
2008-12-04 09:00:00,5.87152,5.88269,5.86726,5.87532,408000000.0
2008-12-04 09:30:00,5.87582,5.884,5.87272,5.88132,394000000.0
2008-12-04 10:00:00,5.88176,5.89066,5.87584,5.88933,415000000.0
2008-12-04 10:30:00,5.89075,5.90998,5.88901,5.90953,380000000.0
2008-12-04 11:00:00,5.91006,5.9292,5.89998,5.90635,394000000.0
2008-12-04 11:30:00,5.90695,5.91545,5.89997,5.9019,377000000.0
2008-12-04 12:00:00,5.90276,5.91226,5.90072,5.90522,412000000.0
2008-12-04 12:30:00,5.90473,5.90866,5.89846,5.90755,403000000.0
2008-12-04 13:00:00,5.90697,5.91131,5.89461,5.90017,387000000.0
2008-12-04 13:30:00,5.89977,5.90016,5.88614,5.89466,381000000.0
2008-12-04 14:00:00,5.8929,5.89351,5.88034,5.89032,356000000.0
2008-12-04 14:30:00,5.88994,5.89911,5.88358,5.89034,440000000.0
2008-12-04 15:00:00,5.89038,5.89981,5.88766,5.89486,388000000.0
2008-12-04 15:30:00,5.89448,5.90577,5.89115,5.89922,370000000.0
2008-12-04 16:00:00,5.90006,5.90023,5.87034,5.87288,380000000.0
2008-12-04 16:30:00,5.87505,5.87946,5.85899,5.86401,402000000.0
2008-12-04 17:00:00,5.86438,5.8723,5.85741,5.86942,367000000.0
2008-12-04 17:30:00,5.87083,5.87116,5.83987,5.84229,389000000.0
2008-12-04 18:00:00,5.84249,5.84976,5.8043,5.80747,446000000.0
2008-12-04 18:30:00,5.80812,5.81346,5.79267,5.79512,409000000.0
2008-12-04 19:00:00,5.79673,5.80778,5.79531,5.80043,403000000.0
2008-12-04 19:30:00,5.80095,5.81928,5.79963,5.81674,375000000.0
2008-12-04 20:00:00,5.81798,5.81968,5.81213,5.81668,367000000.0
2008-12-04 20:30:00,5.81548,5.81821,5.80097,5.80273,433000000.0
2008-12-04 21:00:00,5.80318,5.8197,5.80163,5.81805,390000000.0
2008-12-04 21:30:00,5.81647,5.82172,5.80921,5.81638,439000000.0
2008-12-04 22:00:00,5.8169,5.83648,5.81655,5.82377,424000000.0
2008-12-04 22:30:00,5.82382,5.83157,5.81659,5.81743,405000000.0
2008-12-04 23:00:00,5.81903,5.82756,5.81756,5.8237,383000000.0
2008-12-04 23:30:00,5.82446,5.82474,5.81352,5.82222,385000000.0
2008-12-05 00:00:00,5.82131,5.83781,5.8198,5.83292,400000000.0
2008-12-05 00:30:00,5.83325,5.83325,5.81366,5.8244,398000000.0
2008-12-05 01:00:00,5.82471,5.82916,5.82306,5.82504,404000000.0
2008-12-05 01:30:00,5.82556,5.82939,5.82353,5.82353,419000000.0
2008-12-05 02:00:00,5.82305,5.82712,5.82129,5.82472,407000000.0
2008-12-05 02:30:00,5.8246,5.8414,5.82342,5.83916,380000000.0
2008-12-05 03:00:00,5.83947,5.84319,5.83014,5.83363,394000000.0
2008-12-05 03:30:00,5.83408,5.83728,5.83151,5.83235,386000000.0
2008-12-05 04:00:00,5.83261,5.8348,5.83052,5.83253,433000000.0
2008-12-05 04:30:00,5.83242,5.83749,5.82906,5.83205,389000000.0
2008-12-05 05:00:00,5.83215,5.83342,5.8261,5.82791,381000000.0
2008-12-05 05:30:00,5.82836,5.82995,5.82429,5.82759,411000000.0
2008-12-05 06:00:00,5.8276,5.83359,5.82622,5.82914,408000000.0
2008-12-05 06:30:00,5.8301,5.84056,5.82953,5.83662,378000000.0
2008-12-05 07:00:00,5.8372,5.83768,5.82889,5.83333,412000000.0
2008-12-05 07:30:00,5.83388,5.83495,5.82917,5.83448,390000000.0
2008-12-05 08:00:00,5.83531,5.83811,5.82451,5.8268,408000000.0
2008-12-05 08:30:00,5.82539,5.82834,5.82056,5.82316,409000000.0
2008-12-05 09:00:00,5.82245,5.82904,5.81654,5.81929,408000000.0
2008-12-05 09:30:00,5.81906,5.82913,5.81696,5.82898,394000000.0
2008-12-05 10:00:00,5.82943,5.83634,5.82257,5.83055,415000000.0
2008-12-05 10:30:00,5.82943,5.83422,5.8246,5.82466,380000000.0
2008-12-05 11:00:00,5.82623,5.82832,5.81316,5.82105,394000000.0
2008-12-05 11:30:00,5.81944,5.83811,5.81604,5.83135,377000000.0
2008-12-05 12:00:00,5.83233,5.83509,5.82088,5.82525,412000000.0
2008-12-05 12:30:00,5.82569,5.85178,5.82299,5.84891,403000000.0
2008-12-05 13:00:00,5.84909,5.85632,5.84799,5.85422,387000000.0
2008-12-05 13:30:00,5.85476,5.86925,5.8523,5.86494,381000000.0
2008-12-05 14:00:00,5.8655,5.86966,5.86008,5.86798,356000000.0
2008-12-05 14:30:00,5.86637,5.86697,5.86061,5.86627,440000000.0
2008-12-05 15:00:00,5.86541,5.87574,5.86141,5.86443,388000000.0
2008-12-05 15:30:00,5.86276,5.89249,5.84125,5.87503,370000000.0
2008-12-05 16:00:00,5.87662,5.8815,5.85438,5.85944,380000000.0
2008-12-05 16:30:00,5.86202,5.87465,5.85577,5.86889,402000000.0
2008-12-05 17:00:00,5.87077,5.88191,5.8628,5.87204,367000000.0
2008-12-05 17:30:00,5.87267,5.87873,5.86727,5.8701,389000000.0
2008-12-05 18:00:00,5.86999,5.88745,5.86957,5.88429,446000000.0
2008-12-05 18:30:00,5.88647,5.89049,5.88125,5.88228,409000000.0
2008-12-05 19:00:00,5.88137,5.8822,5.87088,5.87714,403000000.0
2008-12-05 19:30:00,5.87633,5.88714,5.87563,5.88181,375000000.0
2008-12-05 20:00:00,5.88211,5.88242,5.8695,5.87519,367000000.0
2008-12-05 20:30:00,5.8761,5.88685,5.87098,5.88685,433000000.0
2008-12-05 21:00:00,5.88676,5.88807,5.87246,5.87845,390000000.0
2008-12-05 21:30:00,5.87936,5.87936,5.85088,5.86388,439000000.0
2008-12-05 22:00:00,5.86285,5.87035,5.85287,5.85553,424000000.0
2008-12-05 22:30:00,5.85697,5.85697,5.84702,5.85269,405000000.0
2008-12-05 23:00:00,5.85264,5.85347,5.84077,5.84706,383000000.0
2008-12-05 23:30:00,5.84797,5.85294,5.84094,5.8509,385000000.0
2008-12-08 02:00:00,5.84512,5.84614,5.83295,5.83704,419000000.0
2008-12-08 02:30:00,5.83739,5.84023,5.82987,5.83035,404000000.0
2008-12-08 03:00:00,5.83065,5.83388,5.82554,5.83157,398000000.0
2008-12-08 03:30:00,5.83093,5.83441,5.82607,5.834,400000000.0
2008-12-08 04:00:00,5.83447,5.84083,5.8326,5.83763,385000000.0
2008-12-08 04:30:00,5.83717,5.83922,5.82784,5.82853,383000000.0
2008-12-08 05:00:00,5.82842,5.83356,5.82484,5.82507,405000000.0
2008-12-08 05:30:00,5.82513,5.82753,5.8195,5.82614,424000000.0
2008-12-08 06:00:00,5.82513,5.83083,5.82513,5.82772,439000000.0
2008-12-08 06:30:00,5.82777,5.83492,5.82332,5.83306,390000000.0
2008-12-08 07:00:00,5.83212,5.83847,5.82715,5.83284,433000000.0
2008-12-08 07:30:00,5.833,5.8333,5.82277,5.82756,367000000.0
2008-12-08 08:00:00,5.82772,5.82772,5.80489,5.80597,375000000.0
2008-12-08 08:30:00,5.80482,5.8076,5.79974,5.80651,403000000.0
2008-12-08 09:00:00,5.80682,5.80919,5.79067,5.80336,409000000.0
2008-12-08 09:30:00,5.80326,5.80387,5.77645,5.77978,446000000.0
2008-12-08 10:00:00,5.7807,5.7807,5.76831,5.77996,389000000.0
2008-12-08 10:30:00,5.78044,5.78158,5.76969,5.77054,367000000.0
2008-12-08 11:00:00,5.77121,5.77298,5.7605,5.76534,402000000.0
2008-12-08 11:30:00,5.76643,5.77802,5.76287,5.77328,380000000.0
2008-12-08 12:00:00,5.773,5.77889,5.76759,5.76859,370000000.0
2008-12-08 12:30:00,5.76936,5.78331,5.76849,5.77992,388000000.0
2008-12-08 13:00:00,5.78102,5.78299,5.77715,5.78299,440000000.0
2008-12-08 13:30:00,5.78221,5.78419,5.77755,5.78419,356000000.0
2008-12-08 14:00:00,5.78467,5.79072,5.77882,5.78987,381000000.0
2008-12-08 14:30:00,5.7896,5.79465,5.78256,5.79155,387000000.0
2008-12-08 15:00:00,5.7904,5.79502,5.77745,5.77993,403000000.0
2008-12-08 15:30:00,5.78106,5.7832,5.76784,5.7705,412000000.0
2008-12-08 16:00:00,5.7684,5.77987,5.76714,5.77801,377000000.0
2008-12-08 16:30:00,5.77692,5.78056,5.7623,5.77051,394000000.0
2008-12-08 17:00:00,5.77162,5.77409,5.76033,5.76441,380000000.0
2008-12-08 17:30:00,5.76403,5.76403,5.74565,5.75551,415000000.0
2008-12-08 18:00:00,5.75439,5.76427,5.74591,5.74972,394000000.0
2008-12-08 18:30:00,5.74966,5.75333,5.74333,5.75045,408000000.0
2008-12-08 19:00:00,5.75034,5.75951,5.74768,5.75745,409000000.0
2008-12-08 19:30:00,5.7577,5.76397,5.75328,5.76104,408000000.0
2008-12-08 20:00:00,5.76051,5.77,5.75589,5.7654,390000000.0
2008-12-08 20:30:00,5.76507,5.76986,5.75526,5.76009,412000000.0
2008-12-08 21:00:00,5.76134,5.76282,5.74988,5.75433,378000000.0
2008-12-08 21:30:00,5.75434,5.755,5.74269,5.74469,408000000.0
2008-12-08 22:00:00,5.74418,5.75272,5.74005,5.75043,411000000.0
2008-12-08 22:30:00,5.7507,5.75964,5.74491,5.74919,381000000.0
2008-12-08 23:00:00,5.75096,5.7535,5.74122,5.74561,389000000.0
2008-12-08 23:30:00,5.74717,5.74909,5.73885,5.74273,433000000.0
2008-12-09 00:00:00,5.74193,5.75134,5.73957,5.74822,386000000.0
2008-12-09 00:30:00,5.7489,5.756,5.7478,5.75085,394000000.0
2008-12-09 01:00:00,5.75121,5.76122,5.75104,5.75636,380000000.0
2008-12-09 01:30:00,5.75765,5.76255,5.75575,5.76255,407000000.0
2008-12-09 02:00:00,5.76265,5.76384,5.75576,5.75677,419000000.0
2008-12-09 02:30:00,5.75698,5.76508,5.75393,5.76387,404000000.0
2008-12-09 03:00:00,5.76368,5.76914,5.75958,5.76573,398000000.0
2008-12-09 03:30:00,5.76436,5.78632,5.76349,5.78468,400000000.0
2008-12-09 04:00:00,5.78439,5.7853,5.77555,5.77774,385000000.0
2008-12-09 04:30:00,5.77865,5.78228,5.77576,5.78128,383000000.0
2008-12-09 05:00:00,5.78142,5.78214,5.77449,5.78026,405000000.0
2008-12-09 05:30:00,5.78105,5.78812,5.77704,5.78155,424000000.0
2008-12-09 06:00:00,5.78169,5.78253,5.77434,5.77924,439000000.0
2008-12-09 06:30:00,5.77889,5.78132,5.77556,5.78007,390000000.0
2008-12-09 07:00:00,5.77996,5.78521,5.77738,5.78293,433000000.0
2008-12-09 07:30:00,5.78348,5.78487,5.77231,5.77272,367000000.0
2008-12-09 08:00:00,5.77378,5.78293,5.77214,5.78049,375000000.0
2008-12-09 08:30:00,5.78051,5.78164,5.77465,5.78017,403000000.0
2008-12-09 09:00:00,5.77991,5.78811,5.77728,5.78759,409000000.0
2008-12-09 09:30:00,5.78877,5.79406,5.77976,5.78257,446000000.0
2008-12-09 10:00:00,5.78367,5.80034,5.78185,5.79534,389000000.0
2008-12-09 10:30:00,5.79604,5.79828,5.78632,5.78992,367000000.0
2008-12-09 11:00:00,5.78931,5.78931,5.77881,5.78567,402000000.0
2008-12-09 11:30:00,5.7859,5.7879,5.77263,5.78486,380000000.0
2008-12-09 12:00:00,5.78443,5.78445,5.7717,5.77687,370000000.0
2008-12-09 12:30:00,5.77713,5.78425,5.77427,5.78009,388000000.0
2008-12-09 13:00:00,5.78112,5.80814,5.77939,5.8026,440000000.0
2008-12-09 13:30:00,5.8022,5.80503,5.79442,5.79755,356000000.0
2008-12-09 14:00:00,5.79666,5.79723,5.78369,5.79262,381000000.0
2008-12-09 14:30:00,5.79275,5.79387,5.7806,5.78497,387000000.0
2008-12-09 15:00:00,5.78593,5.80874,5.78497,5.804,403000000.0
2008-12-09 15:30:00,5.80564,5.81337,5.80126,5.80209,412000000.0
2008-12-09 16:00:00,5.80257,5.80745,5.79449,5.79542,377000000.0
2008-12-09 16:30:00,5.79636,5.80104,5.78893,5.79408,394000000.0
2008-12-09 17:00:00,5.79398,5.79473,5.77454,5.77864,380000000.0
2008-12-09 17:30:00,5.77893,5.77934,5.76227,5.77176,415000000.0
2008-12-09 18:00:00,5.77115,5.77207,5.75949,5.76518,394000000.0
2008-12-09 18:30:00,5.7644,5.7644,5.74545,5.75169,408000000.0
2008-12-09 19:00:00,5.75272,5.75448,5.72902,5.73083,409000000.0
2008-12-09 19:30:00,5.72936,5.73632,5.72481,5.73632,408000000.0
2008-12-09 20:00:00,5.73707,5.76151,5.73317,5.75903,390000000.0
2008-12-09 20:30:00,5.75824,5.76096,5.75146,5.75467,412000000.0
2008-12-09 21:00:00,5.75433,5.77326,5.75233,5.7698,378000000.0
2008-12-09 21:30:00,5.7701,5.77178,5.75754,5.76,408000000.0
2008-12-09 22:00:00,5.76047,5.76579,5.75416,5.76321,411000000.0
2008-12-09 22:30:00,5.76345,5.76372,5.752,5.75734,381000000.0
2008-12-09 23:00:00,5.75571,5.76639,5.75538,5.76245,389000000.0
2008-12-09 23:30:00,5.76159,5.76208,5.75525,5.75677,433000000.0
2008-12-10 00:00:00,5.75632,5.75913,5.75112,5.75292,386000000.0
2008-12-10 00:30:00,5.75236,5.75901,5.75087,5.75786,394000000.0
2008-12-10 01:00:00,5.75761,5.76179,5.75525,5.76024,380000000.0
2008-12-10 01:30:00,5.76092,5.7617,5.75582,5.75699,407000000.0
2008-12-10 02:00:00,5.75655,5.75805,5.74585,5.74988,419000000.0
2008-12-10 02:30:00,5.74999,5.75591,5.74492,5.7535,404000000.0
2008-12-10 03:00:00,5.75351,5.76303,5.75343,5.75868,398000000.0
2008-12-10 03:30:00,5.75869,5.7595,5.75238,5.75383,400000000.0
2008-12-10 04:00:00,5.75374,5.75404,5.74785,5.75074,385000000.0
2008-12-10 04:30:00,5.75052,5.75399,5.75,5.75229,383000000.0
2008-12-10 05:00:00,5.75243,5.75651,5.75072,5.75162,405000000.0
2008-12-10 05:30:00,5.75167,5.75292,5.74286,5.74411,424000000.0
2008-12-10 06:00:00,5.74265,5.74745,5.74168,5.74304,439000000.0
2008-12-10 06:30:00,5.74321,5.74985,5.74168,5.74328,390000000.0
2008-12-10 07:00:00,5.74366,5.74869,5.74154,5.74298,433000000.0
2008-12-10 07:30:00,5.74302,5.75367,5.74213,5.74893,367000000.0
2008-12-10 08:00:00,5.74893,5.75425,5.74489,5.75063,375000000.0
2008-12-10 08:30:00,5.75002,5.7563,5.74448,5.74448,403000000.0
2008-12-10 09:00:00,5.74391,5.7469,5.72321,5.7281,409000000.0
2008-12-10 09:30:00,5.72872,5.73799,5.72789,5.73172,446000000.0
2008-12-10 10:00:00,5.73153,5.73858,5.73011,5.7333,389000000.0
2008-12-10 10:30:00,5.73297,5.74526,5.73127,5.74182,367000000.0
2008-12-10 11:00:00,5.74349,5.74781,5.73706,5.73994,402000000.0
2008-12-10 11:30:00,5.73992,5.75649,5.73937,5.75433,380000000.0
2008-12-10 12:00:00,5.75375,5.76129,5.74981,5.75843,370000000.0
2008-12-10 12:30:00,5.75667,5.7669,5.75601,5.75803,388000000.0
2008-12-10 13:00:00,5.7578,5.76102,5.75215,5.75918,440000000.0
2008-12-10 13:30:00,5.75865,5.75865,5.7447,5.75296,356000000.0
2008-12-10 14:00:00,5.75414,5.75414,5.74391,5.74617,381000000.0
2008-12-10 14:30:00,5.74762,5.75474,5.74576,5.75252,387000000.0
2008-12-10 15:00:00,5.75226,5.75936,5.74968,5.75024,403000000.0
2008-12-10 15:30:00,5.75003,5.75148,5.73624,5.74181,412000000.0
2008-12-10 16:00:00,5.74134,5.744,5.72986,5.73366,377000000.0
2008-12-10 16:30:00,5.73459,5.73519,5.72067,5.72991,394000000.0
2008-12-10 17:00:00,5.72963,5.73135,5.70553,5.71287,380000000.0
2008-12-10 17:30:00,5.71229,5.73804,5.70755,5.73185,415000000.0
2008-12-10 18:00:00,5.72884,5.73116,5.71399,5.72146,394000000.0
2008-12-10 18:30:00,5.72052,5.72511,5.71308,5.71415,408000000.0
2008-12-10 19:00:00,5.71275,5.71723,5.70172,5.71602,409000000.0
2008-12-10 19:30:00,5.71685,5.72032,5.71188,5.71892,408000000.0
2008-12-10 20:00:00,5.71793,5.71953,5.69746,5.70563,390000000.0
2008-12-10 20:30:00,5.70589,5.72047,5.69316,5.71635,412000000.0
2008-12-10 21:00:00,5.71631,5.72281,5.70657,5.71839,378000000.0
2008-12-10 21:30:00,5.72078,5.72797,5.71626,5.71841,408000000.0
2008-12-10 22:00:00,5.71736,5.71975,5.70936,5.71496,411000000.0
2008-12-10 22:30:00,5.71473,5.72136,5.71163,5.71355,381000000.0
2008-12-10 23:00:00,5.7125,5.71994,5.71219,5.71893,389000000.0
2008-12-10 23:30:00,5.71845,5.71845,5.71337,5.71484,433000000.0
2008-12-11 00:00:00,5.71447,5.71804,5.71079,5.71079,386000000.0
2008-12-11 00:30:00,5.71206,5.71703,5.71116,5.71325,394000000.0
2008-12-11 01:00:00,5.71499,5.72354,5.71321,5.71877,380000000.0
2008-12-11 01:30:00,5.72066,5.72214,5.71597,5.7174,407000000.0
2008-12-11 02:00:00,5.71721,5.71916,5.71176,5.71544,419000000.0
2008-12-11 02:30:00,5.71685,5.72156,5.71144,5.71442,404000000.0
2008-12-11 03:00:00,5.7148,5.71713,5.7112,5.71154,398000000.0
2008-12-11 03:30:00,5.71308,5.71576,5.69977,5.70517,400000000.0
2008-12-11 04:00:00,5.70584,5.70971,5.70155,5.70241,385000000.0
2008-12-11 04:30:00,5.70346,5.70677,5.69946,5.70018,383000000.0
2008-12-11 05:00:00,5.70078,5.70408,5.69657,5.70319,405000000.0
2008-12-11 05:30:00,5.70209,5.70355,5.69548,5.69964,424000000.0
2008-12-11 06:00:00,5.7017,5.70482,5.70031,5.70254,439000000.0
2008-12-11 06:30:00,5.7039,5.70393,5.69939,5.70234,390000000.0
2008-12-11 07:00:00,5.70136,5.70629,5.68598,5.68708,433000000.0
2008-12-11 07:30:00,5.68763,5.68944,5.66619,5.66871,367000000.0
2008-12-11 08:00:00,5.66881,5.67204,5.66028,5.66249,375000000.0
2008-12-11 08:30:00,5.66254,5.66735,5.65528,5.66735,403000000.0
2008-12-11 09:00:00,5.6668,5.67287,5.65887,5.66586,409000000.0
2008-12-11 09:30:00,5.66573,5.67574,5.66107,5.67274,446000000.0
2008-12-11 10:00:00,5.67352,5.67382,5.66337,5.6719,389000000.0
2008-12-11 10:30:00,5.67243,5.68616,5.66811,5.68616,367000000.0
2008-12-11 11:00:00,5.68535,5.68863,5.67128,5.67287,402000000.0
2008-12-11 11:30:00,5.67462,5.67888,5.66254,5.66442,380000000.0
2008-12-11 12:00:00,5.66473,5.67147,5.65815,5.66083,370000000.0
2008-12-11 12:30:00,5.66118,5.66391,5.64628,5.65271,388000000.0
2008-12-11 13:00:00,5.65271,5.65858,5.64307,5.64756,440000000.0
2008-12-11 13:30:00,5.64755,5.65288,5.63742,5.64152,356000000.0
2008-12-11 14:00:00,5.64203,5.64615,5.62495,5.62885,381000000.0
2008-12-11 14:30:00,5.62916,5.63027,5.61842,5.62372,387000000.0
2008-12-11 15:00:00,5.62382,5.63617,5.62296,5.63191,403000000.0
2008-12-11 15:30:00,5.63097,5.63228,5.61415,5.62039,412000000.0
2008-12-11 16:00:00,5.61945,5.61945,5.60614,5.60997,377000000.0
2008-12-11 16:30:00,5.61107,5.62095,5.60552,5.6105,394000000.0
2008-12-11 17:00:00,5.60763,5.61331,5.60385,5.60684,380000000.0
2008-12-11 17:30:00,5.60741,5.62654,5.60585,5.62508,415000000.0
2008-12-11 18:00:00,5.62508,5.62816,5.61296,5.61927,394000000.0
2008-12-11 18:30:00,5.61852,5.61856,5.597,5.59824,408000000.0
2008-12-11 19:00:00,5.59802,5.59848,5.58191,5.58796,409000000.0
2008-12-11 19:30:00,5.58739,5.58776,5.55211,5.55805,408000000.0
2008-12-11 20:00:00,5.56046,5.57322,5.55462,5.56604,390000000.0
2008-12-11 20:30:00,5.5655,5.58296,5.56419,5.5776,412000000.0
2008-12-11 21:00:00,5.57682,5.58602,5.57536,5.58196,378000000.0
2008-12-11 21:30:00,5.58195,5.59097,5.57762,5.58828,408000000.0
2008-12-11 22:00:00,5.58834,5.59119,5.57662,5.5799,411000000.0
2008-12-11 22:30:00,5.57882,5.58941,5.57596,5.58116,381000000.0
2008-12-11 23:00:00,5.58025,5.58095,5.5674,5.57122,389000000.0
2008-12-11 23:30:00,5.57152,5.57402,5.56762,5.57226,433000000.0
2008-12-12 00:00:00,5.57265,5.58638,5.5702,5.57743,386000000.0
2008-12-12 00:30:00,5.57802,5.5796,5.56997,5.57563,394000000.0
2008-12-12 01:00:00,5.57523,5.57919,5.57337,5.575,380000000.0
2008-12-12 01:30:00,5.57448,5.58283,5.57146,5.58227,407000000.0
2008-12-12 02:00:00,5.58206,5.59058,5.58202,5.58732,419000000.0
2008-12-12 02:30:00,5.58908,5.59206,5.58234,5.58484,404000000.0
2008-12-12 03:00:00,5.58519,5.58637,5.57806,5.5815,398000000.0
2008-12-12 03:30:00,5.58134,5.59309,5.58065,5.58464,400000000.0
2008-12-12 04:00:00,5.58426,5.58669,5.57713,5.57937,385000000.0
2008-12-12 04:30:00,5.57796,5.57932,5.57189,5.57843,383000000.0
2008-12-12 05:00:00,5.57971,5.59001,5.56699,5.58249,405000000.0
2008-12-12 05:30:00,5.58289,5.58289,5.55154,5.55154,424000000.0
2008-12-12 06:00:00,5.55201,5.59501,5.55008,5.59279,439000000.0
2008-12-12 06:30:00,5.59295,5.59379,5.55825,5.56597,390000000.0
2008-12-12 07:00:00,5.56613,5.58288,5.55965,5.58251,433000000.0
2008-12-12 07:30:00,5.58282,5.59512,5.57368,5.59416,367000000.0
2008-12-12 08:00:00,5.59337,5.60296,5.58888,5.60153,375000000.0
2008-12-12 08:30:00,5.6049,5.61177,5.59681,5.60366,403000000.0
2008-12-12 09:00:00,5.6047,5.61561,5.60226,5.61354,409000000.0
2008-12-12 09:30:00,5.61312,5.61434,5.59654,5.59674,446000000.0
2008-12-12 10:00:00,5.59686,5.61029,5.59529,5.60119,389000000.0
2008-12-12 10:30:00,5.59912,5.60318,5.58906,5.60068,367000000.0
2008-12-12 11:00:00,5.60023,5.60748,5.58385,5.58546,402000000.0
2008-12-12 11:30:00,5.58449,5.58461,5.55805,5.57144,380000000.0
2008-12-12 12:00:00,5.57212,5.57715,5.56746,5.5759,370000000.0
2008-12-12 12:30:00,5.5757,5.60108,5.57417,5.59537,388000000.0
2008-12-12 13:00:00,5.5975,5.61074,5.597,5.60143,440000000.0
2008-12-12 13:30:00,5.59964,5.60151,5.57404,5.5847,356000000.0
2008-12-12 14:00:00,5.5847,5.58697,5.57046,5.57166,381000000.0
2008-12-12 14:30:00,5.57272,5.58152,5.56747,5.57767,387000000.0
2008-12-12 15:00:00,5.57714,5.58091,5.5633,5.57049,403000000.0
2008-12-12 15:30:00,5.5698,5.57164,5.54895,5.55952,412000000.0
2008-12-12 16:00:00,5.55905,5.57171,5.54858,5.56928,377000000.0
2008-12-12 16:30:00,5.56797,5.57398,5.55252,5.55777,394000000.0
2008-12-12 17:00:00,5.55667,5.56732,5.55376,5.56401,380000000.0
2008-12-12 17:30:00,5.56386,5.56842,5.55545,5.56615,415000000.0
2008-12-12 18:00:00,5.56437,5.58536,5.56437,5.58172,394000000.0
2008-12-12 18:30:00,5.58376,5.59072,5.57373,5.57428,408000000.0
2008-12-12 19:00:00,5.57497,5.58187,5.56923,5.57943,409000000.0
2008-12-12 19:30:00,5.57963,5.58123,5.56893,5.57666,408000000.0
2008-12-12 20:00:00,5.57651,5.57829,5.5719,5.57501,390000000.0
2008-12-12 20:30:00,5.57537,5.57691,5.56655,5.5716,412000000.0
2008-12-12 21:00:00,5.57146,5.57146,5.55988,5.56127,378000000.0
2008-12-12 21:30:00,5.56082,5.56788,5.56032,5.56467,408000000.0
2008-12-12 22:00:00,5.56444,5.56586,5.55953,5.56189,411000000.0
2008-12-12 22:30:00,5.56042,5.56446,5.55764,5.56414,381000000.0
2008-12-12 23:00:00,5.56345,5.56635,5.5619,5.56387,389000000.0
2008-12-12 23:30:00,5.56216,5.56673,5.55902,5.56673,433000000.0
2008-12-15 02:00:00,5.53532,5.53828,5.52859,5.52981,419000000.0
2008-12-15 02:30:00,5.52965,5.5351,5.52807,5.53403,404000000.0
2008-12-15 03:00:00,5.53434,5.53644,5.52787,5.53046,398000000.0
2008-12-15 03:30:00,5.53056,5.53789,5.52914,5.53686,400000000.0
2008-12-15 04:00:00,5.53675,5.53895,5.53305,5.5333,385000000.0
2008-12-15 04:30:00,5.53345,5.53495,5.52939,5.53052,383000000.0
2008-12-15 05:00:00,5.53202,5.53212,5.52863,5.52959,405000000.0
2008-12-15 05:30:00,5.53003,5.53188,5.52393,5.52466,424000000.0
2008-12-15 06:00:00,5.52357,5.52666,5.51716,5.518,439000000.0
2008-12-15 06:30:00,5.51849,5.51913,5.51319,5.51747,390000000.0
2008-12-15 07:00:00,5.51713,5.5236,5.51382,5.52207,433000000.0
2008-12-15 07:30:00,5.5232,5.52721,5.52025,5.52049,367000000.0
2008-12-15 08:00:00,5.52074,5.52358,5.51436,5.51625,375000000.0
2008-12-15 08:30:00,5.51607,5.52583,5.51187,5.52362,403000000.0
2008-12-15 09:00:00,5.52425,5.53248,5.51943,5.52965,409000000.0
2008-12-15 09:30:00,5.53022,5.53713,5.52264,5.53645,446000000.0
2008-12-15 10:00:00,5.53556,5.54095,5.52487,5.53759,389000000.0
2008-12-15 10:30:00,5.53813,5.53838,5.52275,5.53274,367000000.0
2008-12-15 11:00:00,5.53265,5.53386,5.51893,5.5218,402000000.0
2008-12-15 11:30:00,5.51999,5.53476,5.51574,5.52685,380000000.0
2008-12-15 12:00:00,5.5259,5.52743,5.51674,5.51947,370000000.0
2008-12-15 12:30:00,5.52037,5.53128,5.51498,5.52656,388000000.0
2008-12-15 13:00:00,5.52649,5.5303,5.51741,5.52109,440000000.0
2008-12-15 13:30:00,5.5212,5.52316,5.51834,5.52118,356000000.0
2008-12-15 14:00:00,5.52167,5.53304,5.51988,5.52427,381000000.0
2008-12-15 14:30:00,5.52357,5.52735,5.50512,5.5085,387000000.0
2008-12-15 15:00:00,5.509,5.51689,5.49586,5.50202,403000000.0
2008-12-15 15:30:00,5.50244,5.50346,5.48745,5.48911,412000000.0
2008-12-15 16:00:00,5.48808,5.48994,5.47811,5.48414,377000000.0
2008-12-15 16:30:00,5.48513,5.48513,5.46884,5.47446,394000000.0
2008-12-15 17:00:00,5.47653,5.47752,5.43179,5.43315,380000000.0
2008-12-15 17:30:00,5.43156,5.44299,5.43127,5.44299,415000000.0
2008-12-15 18:00:00,5.44342,5.4515,5.43925,5.44451,394000000.0
2008-12-15 18:30:00,5.44463,5.4554,5.44095,5.44669,408000000.0
2008-12-15 19:00:00,5.44752,5.45213,5.44197,5.44312,409000000.0
2008-12-15 19:30:00,5.4439,5.45615,5.44344,5.4471,408000000.0
2008-12-15 20:00:00,5.44917,5.45453,5.43819,5.43905,390000000.0
2008-12-15 20:30:00,5.43969,5.44732,5.43672,5.44171,412000000.0
2008-12-15 21:00:00,5.44252,5.44403,5.43779,5.4427,378000000.0
2008-12-15 21:30:00,5.44216,5.44594,5.43764,5.44531,408000000.0
2008-12-15 22:00:00,5.4455,5.45107,5.44079,5.44188,411000000.0
2008-12-15 22:30:00,5.44161,5.44161,5.42744,5.42992,381000000.0
2008-12-15 23:00:00,5.43013,5.43429,5.42252,5.42989,389000000.0
2008-12-15 23:30:00,5.43088,5.43721,5.42989,5.43586,433000000.0
2008-12-16 00:00:00,5.43592,5.43665,5.42108,5.42471,386000000.0
2008-12-16 00:30:00,5.42563,5.43152,5.42336,5.43127,394000000.0
2008-12-16 01:00:00,5.42983,5.43527,5.42631,5.43006,380000000.0
2008-12-16 01:30:00,5.43161,5.43519,5.42818,5.43419,407000000.0
2008-12-16 02:00:00,5.43392,5.43762,5.43214,5.43437,419000000.0
2008-12-16 02:30:00,5.43382,5.43757,5.43068,5.4333,404000000.0
2008-12-16 03:00:00,5.43358,5.43512,5.42352,5.42579,398000000.0
2008-12-16 03:30:00,5.42557,5.42871,5.42082,5.4229,400000000.0
2008-12-16 04:00:00,5.42299,5.43167,5.42219,5.42891,385000000.0
2008-12-16 04:30:00,5.42989,5.43333,5.42781,5.42966,383000000.0
2008-12-16 05:00:00,5.42945,5.43334,5.42667,5.42774,405000000.0
2008-12-16 05:30:00,5.42867,5.42997,5.42439,5.42555,424000000.0
2008-12-16 06:00:00,5.42624,5.42962,5.4232,5.42419,439000000.0
2008-12-16 06:30:00,5.42518,5.42596,5.41722,5.42053,390000000.0
2008-12-16 07:00:00,5.41953,5.42329,5.41698,5.4188,433000000.0
2008-12-16 07:30:00,5.41827,5.42435,5.41615,5.42384,367000000.0
2008-12-16 08:00:00,5.42514,5.43049,5.42156,5.42824,375000000.0
2008-12-16 08:30:00,5.42935,5.43032,5.42127,5.42531,403000000.0
2008-12-16 09:00:00,5.42683,5.43612,5.4231,5.43531,409000000.0
2008-12-16 09:30:00,5.4364,5.44215,5.42608,5.43018,446000000.0
2008-12-16 10:00:00,5.431,5.43573,5.42651,5.43386,389000000.0
2008-12-16 10:30:00,5.43332,5.45018,5.43057,5.44861,367000000.0
2008-12-16 11:00:00,5.44872,5.44976,5.44038,5.44172,402000000.0
2008-12-16 11:30:00,5.44126,5.45925,5.4352,5.45252,380000000.0
2008-12-16 12:00:00,5.45247,5.45697,5.44461,5.4508,370000000.0
2008-12-16 12:30:00,5.45056,5.45867,5.44952,5.45598,388000000.0
2008-12-16 13:00:00,5.45554,5.45588,5.44506,5.44825,440000000.0
2008-12-16 13:30:00,5.44883,5.45425,5.44609,5.44609,356000000.0
2008-12-16 14:00:00,5.44736,5.45304,5.44356,5.44805,381000000.0
2008-12-16 14:30:00,5.44857,5.44857,5.42485,5.43761,387000000.0
2008-12-16 15:00:00,5.43889,5.43959,5.42781,5.42964,403000000.0
2008-12-16 15:30:00,5.43097,5.43134,5.41454,5.41826,412000000.0
2008-12-16 16:00:00,5.41847,5.4314,5.41389,5.41597,377000000.0
2008-12-16 16:30:00,5.41479,5.42372,5.4046,5.40907,394000000.0
2008-12-16 17:00:00,5.40941,5.41441,5.40046,5.40377,380000000.0
2008-12-16 17:30:00,5.40403,5.42083,5.40284,5.40732,415000000.0
2008-12-16 18:00:00,5.40713,5.4153,5.39309,5.39751,394000000.0
2008-12-16 18:30:00,5.39861,5.39868,5.38051,5.38868,408000000.0
2008-12-16 19:00:00,5.38911,5.39211,5.37394,5.38157,409000000.0
2008-12-16 19:30:00,5.38146,5.39208,5.37948,5.38996,408000000.0
2008-12-16 20:00:00,5.39091,5.39247,5.38049,5.38325,390000000.0
2008-12-16 20:30:00,5.38302,5.38757,5.38141,5.38757,412000000.0
2008-12-16 21:00:00,5.38775,5.40122,5.34319,5.35464,378000000.0
2008-12-16 21:30:00,5.3559,5.3559,5.31962,5.32374,408000000.0
2008-12-16 22:00:00,5.32468,5.33646,5.2881,5.2907,411000000.0
2008-12-16 22:30:00,5.29196,5.302,5.26137,5.26692,381000000.0
2008-12-16 23:00:00,5.26786,5.2925,5.26775,5.29103,389000000.0
2008-12-16 23:30:00,5.29159,5.31462,5.28747,5.31078,433000000.0
2008-12-17 00:00:00,5.31321,5.31334,5.28906,5.29032,386000000.0
2008-12-17 00:30:00,5.29072,5.29766,5.28409,5.29539,394000000.0
2008-12-17 01:00:00,5.29641,5.29646,5.28893,5.29203,380000000.0
2008-12-17 01:30:00,5.29311,5.30169,5.28861,5.2892,407000000.0
2008-12-17 02:00:00,5.28893,5.29492,5.28893,5.29272,419000000.0
2008-12-17 02:30:00,5.29245,5.29521,5.28883,5.28883,404000000.0
2008-12-17 03:00:00,5.28989,5.29533,5.28831,5.29444,398000000.0
2008-12-17 03:30:00,5.29456,5.29882,5.28539,5.28932,400000000.0
2008-12-17 04:00:00,5.28945,5.2908,5.28458,5.28929,385000000.0
2008-12-17 04:30:00,5.29028,5.29028,5.27951,5.28342,383000000.0
2008-12-17 05:00:00,5.2835,5.28518,5.28066,5.28106,405000000.0
2008-12-17 05:30:00,5.28116,5.28378,5.28031,5.28228,424000000.0
2008-12-17 06:00:00,5.28202,5.28328,5.26844,5.27285,439000000.0
2008-12-17 06:30:00,5.27268,5.27549,5.24321,5.26035,390000000.0
2008-12-17 07:00:00,5.26254,5.27625,5.25889,5.27617,433000000.0
2008-12-17 07:30:00,5.27413,5.28325,5.2698,5.27502,367000000.0
2008-12-17 08:00:00,5.27495,5.29762,5.26799,5.29374,375000000.0
2008-12-17 08:30:00,5.29438,5.29708,5.2871,5.29353,403000000.0
2008-12-17 09:00:00,5.29451,5.30457,5.28808,5.2928,409000000.0
2008-12-17 09:30:00,5.29369,5.31205,5.28023,5.28414,446000000.0
2008-12-17 10:00:00,5.28515,5.29287,5.25315,5.2643,389000000.0
2008-12-17 10:30:00,5.26506,5.28041,5.25726,5.27283,367000000.0
2008-12-17 11:00:00,5.27259,5.27601,5.26247,5.26645,402000000.0
2008-12-17 11:30:00,5.26762,5.28081,5.26577,5.28081,380000000.0
2008-12-17 12:00:00,5.28035,5.286,5.27601,5.28576,370000000.0
2008-12-17 12:30:00,5.286,5.28605,5.26587,5.26714,388000000.0
2008-12-17 13:00:00,5.26833,5.2807,5.26472,5.273,440000000.0
2008-12-17 13:30:00,5.27263,5.27988,5.26987,5.27875,356000000.0
2008-12-17 14:00:00,5.27872,5.29479,5.27646,5.29002,381000000.0
2008-12-17 14:30:00,5.29042,5.30368,5.28993,5.29299,387000000.0
2008-12-17 15:00:00,5.29415,5.29754,5.27429,5.28115,403000000.0
2008-12-17 15:30:00,5.27872,5.28659,5.27102,5.27438,412000000.0
2008-12-17 16:00:00,5.27458,5.27617,5.25219,5.25341,377000000.0
2008-12-17 16:30:00,5.25433,5.25433,5.1971,5.20211,394000000.0
2008-12-17 17:00:00,5.20407,5.20497,5.15423,5.18987,380000000.0
2008-12-17 17:30:00,5.19159,5.2115,5.18691,5.1963,415000000.0
2008-12-17 18:00:00,5.19213,5.20532,5.17277,5.20378,394000000.0
2008-12-17 18:30:00,5.20378,5.20378,5.17465,5.18349,408000000.0
2008-12-17 19:00:00,5.18362,5.18438,5.16457,5.16997,409000000.0
2008-12-17 19:30:00,5.1718,5.19445,5.16746,5.18344,408000000.0
2008-12-17 20:00:00,5.18372,5.19817,5.17608,5.19514,390000000.0
2008-12-17 20:30:00,5.19652,5.19849,5.17998,5.19146,412000000.0
2008-12-17 21:00:00,5.19342,5.19342,5.17687,5.19331,378000000.0
2008-12-17 21:30:00,5.19283,5.19418,5.18503,5.18616,408000000.0
2008-12-17 22:00:00,5.18446,5.18874,5.17576,5.1799,411000000.0
2008-12-17 22:30:00,5.17968,5.18246,5.16084,5.17093,381000000.0
2008-12-17 23:00:00,5.17069,5.17142,5.16201,5.17089,389000000.0
2008-12-17 23:30:00,5.17149,5.17432,5.15785,5.15879,433000000.0
2008-12-18 00:00:00,5.15938,5.16103,5.15644,5.15952,386000000.0
2008-12-18 00:30:00,5.1599,5.16665,5.15744,5.16435,394000000.0
2008-12-18 01:00:00,5.16546,5.16823,5.15998,5.16366,380000000.0
2008-12-18 01:30:00,5.16408,5.1677,5.16057,5.16486,407000000.0
2008-12-18 02:00:00,5.16493,5.16998,5.16304,5.16382,419000000.0
2008-12-18 02:30:00,5.16338,5.16338,5.14705,5.15493,404000000.0
2008-12-18 03:00:00,5.1552,5.16343,5.15369,5.15832,398000000.0
2008-12-18 03:30:00,5.15969,5.16266,5.15707,5.16235,400000000.0
2008-12-18 04:00:00,5.16241,5.16934,5.15648,5.15961,385000000.0
2008-12-18 04:30:00,5.16073,5.16236,5.15729,5.16018,383000000.0
2008-12-18 05:00:00,5.15959,5.16041,5.14999,5.15242,405000000.0
2008-12-18 05:30:00,5.15275,5.16027,5.1515,5.15737,424000000.0
2008-12-18 06:00:00,5.15747,5.158,5.15079,5.15261,439000000.0
2008-12-18 06:30:00,5.15391,5.15905,5.15301,5.15473,390000000.0
2008-12-18 07:00:00,5.15477,5.1559,5.13278,5.13515,433000000.0
2008-12-18 07:30:00,5.135,5.14755,5.13413,5.14662,367000000.0
2008-12-18 08:00:00,5.14415,5.16307,5.14321,5.15554,375000000.0
2008-12-18 08:30:00,5.15665,5.16463,5.1489,5.16008,403000000.0
2008-12-18 09:00:00,5.16136,5.18568,5.15983,5.18043,409000000.0
2008-12-18 09:30:00,5.17962,5.18031,5.15576,5.15925,446000000.0
2008-12-18 10:00:00,5.15947,5.16434,5.14624,5.14767,389000000.0
2008-12-18 10:30:00,5.14865,5.15277,5.13738,5.1409,367000000.0
2008-12-18 11:00:00,5.1413,5.15464,5.13934,5.1452,402000000.0
2008-12-18 11:30:00,5.14511,5.14725,5.05643,5.08977,380000000.0
2008-12-18 12:00:00,5.09004,5.10914,5.07965,5.10914,370000000.0
2008-12-18 12:30:00,5.10926,5.11712,5.08624,5.08773,388000000.0
2008-12-18 13:00:00,5.08881,5.11012,5.08517,5.10729,440000000.0
2008-12-18 13:30:00,5.10645,5.10777,5.0864,5.08762,356000000.0
2008-12-18 14:00:00,5.08696,5.09213,5.06278,5.07483,381000000.0
2008-12-18 14:30:00,5.07585,5.08066,5.0661,5.08058,387000000.0
2008-12-18 15:00:00,5.08129,5.09622,5.07891,5.08769,403000000.0
2008-12-18 15:30:00,5.0873,5.10928,5.07568,5.10474,412000000.0
2008-12-18 16:00:00,5.10649,5.14198,5.10386,5.13084,377000000.0
2008-12-18 16:30:00,5.13152,5.16982,5.13063,5.16564,394000000.0
2008-12-18 17:00:00,5.16365,5.16442,5.14056,5.1474,380000000.0
2008-12-18 17:30:00,5.14888,5.15622,5.13367,5.13935,415000000.0
2008-12-18 18:00:00,5.13738,5.22919,5.13738,5.18498,394000000.0
2008-12-18 18:30:00,5.18384,5.21576,5.18053,5.20473,408000000.0
2008-12-18 19:00:00,5.20456,5.24349,5.20323,5.23927,409000000.0
2008-12-18 19:30:00,5.23672,5.23689,5.19828,5.20914,408000000.0
2008-12-18 20:00:00,5.20956,5.21781,5.19704,5.19878,390000000.0
2008-12-18 20:30:00,5.2003,5.20788,5.19857,5.20269,412000000.0
2008-12-18 21:00:00,5.20301,5.2124,5.20112,5.20698,378000000.0
2008-12-18 21:30:00,5.20581,5.20692,5.19488,5.19776,408000000.0
2008-12-18 22:00:00,5.19668,5.23446,5.19651,5.23446,411000000.0
2008-12-18 22:30:00,5.23379,5.23379,5.21573,5.22586,381000000.0
2008-12-18 23:00:00,5.22548,5.23618,5.22271,5.2228,389000000.0
2008-12-18 23:30:00,5.22441,5.22657,5.21774,5.22281,433000000.0
2008-12-19 00:00:00,5.22368,5.22378,5.20976,5.21287,386000000.0
2008-12-19 00:30:00,5.213,5.21691,5.21169,5.21487,394000000.0
2008-12-19 01:00:00,5.21424,5.22349,5.20414,5.20458,380000000.0
2008-12-19 01:30:00,5.20458,5.21235,5.2026,5.20562,407000000.0
2008-12-19 02:00:00,5.20666,5.20687,5.20165,5.20325,419000000.0
2008-12-19 02:30:00,5.20198,5.22331,5.19898,5.22189,404000000.0
2008-12-19 03:00:00,5.22363,5.23731,5.21553,5.2172,398000000.0
2008-12-19 03:30:00,5.21535,5.22786,5.20798,5.20831,400000000.0
2008-12-19 04:00:00,5.20852,5.21235,5.20041,5.20308,385000000.0
2008-12-19 04:30:00,5.20435,5.20853,5.2021,5.20513,383000000.0
2008-12-19 05:00:00,5.20675,5.21093,5.20267,5.20462,405000000.0
2008-12-19 05:30:00,5.20426,5.21369,5.20397,5.20985,424000000.0
2008-12-19 06:00:00,5.20964,5.22354,5.20408,5.21659,439000000.0
2008-12-19 06:30:00,5.21605,5.21965,5.21238,5.21683,390000000.0
2008-12-19 07:00:00,5.21662,5.21784,5.20506,5.20986,433000000.0
2008-12-19 07:30:00,5.21059,5.22315,5.20792,5.21849,367000000.0
2008-12-19 08:00:00,5.21834,5.23382,5.21225,5.23382,375000000.0
2008-12-19 08:30:00,5.23521,5.23541,5.21092,5.21755,403000000.0
2008-12-19 09:00:00,5.21694,5.21876,5.20111,5.21599,409000000.0
2008-12-19 09:30:00,5.21737,5.23308,5.21539,5.21559,446000000.0
2008-12-19 10:00:00,5.21389,5.22559,5.21035,5.21143,389000000.0
2008-12-19 10:30:00,5.2121,5.27914,5.2119,5.27914,367000000.0
2008-12-19 11:00:00,5.2827,5.29529,5.28028,5.28831,402000000.0
2008-12-19 11:30:00,5.28833,5.29026,5.26321,5.27814,380000000.0
2008-12-19 12:00:00,5.27944,5.31805,5.27809,5.3047,370000000.0
2008-12-19 12:30:00,5.30537,5.31557,5.30218,5.31143,388000000.0
2008-12-19 13:00:00,5.31227,5.31388,5.30269,5.30689,440000000.0
2008-12-19 13:30:00,5.3076,5.33154,5.30739,5.33154,356000000.0
2008-12-19 14:00:00,5.33068,5.342,5.3175,5.32146,381000000.0
2008-12-19 14:30:00,5.32071,5.32478,5.31506,5.31977,387000000.0
2008-12-19 15:00:00,5.32145,5.34905,5.31852,5.34251,403000000.0
2008-12-19 15:30:00,5.34293,5.34524,5.3215,5.33352,412000000.0
2008-12-19 16:00:00,5.33493,5.34576,5.33105,5.33601,377000000.0
2008-12-19 16:30:00,5.33553,5.36078,5.3244,5.34374,394000000.0
2008-12-19 17:00:00,5.344,5.34824,5.33157,5.3413,380000000.0
2008-12-19 17:30:00,5.34165,5.35418,5.33197,5.34238,415000000.0
2008-12-19 18:00:00,5.3423,5.36356,5.34054,5.36081,394000000.0
2008-12-19 18:30:00,5.36147,5.37385,5.35269,5.36568,408000000.0
2008-12-19 19:00:00,5.36518,5.37748,5.35849,5.37277,409000000.0
2008-12-19 19:30:00,5.37166,5.38276,5.35493,5.36458,408000000.0
2008-12-19 20:00:00,5.36514,5.38169,5.36311,5.37992,390000000.0
2008-12-19 20:30:00,5.37848,5.38298,5.35815,5.3637,412000000.0
2008-12-19 21:00:00,5.36267,5.37672,5.36012,5.36804,378000000.0
2008-12-19 21:30:00,5.36709,5.36749,5.35562,5.3603,408000000.0
2008-12-19 22:00:00,5.36043,5.36838,5.35618,5.36162,411000000.0
2008-12-19 22:30:00,5.36211,5.36361,5.34528,5.34594,381000000.0
2008-12-19 23:00:00,5.34722,5.34918,5.34002,5.34516,389000000.0
2008-12-19 23:30:00,5.34718,5.3516,5.34442,5.34783,433000000.0
2008-12-22 02:00:00,5.32584,5.33315,5.30846,5.30935,407000000.0
2008-12-22 02:30:00,5.30944,5.32035,5.29904,5.31361,380000000.0
2008-12-22 03:00:00,5.31206,5.3159,5.30676,5.31065,394000000.0
2008-12-22 03:30:00,5.31111,5.31943,5.30964,5.31783,386000000.0
2008-12-22 04:00:00,5.31957,5.33217,5.31885,5.3314,433000000.0
2008-12-22 04:30:00,5.33238,5.33538,5.316,5.3207,389000000.0
2008-12-22 05:00:00,5.32262,5.33194,5.3207,5.33022,381000000.0
2008-12-22 05:30:00,5.33063,5.33063,5.32248,5.32248,411000000.0
2008-12-22 06:00:00,5.32281,5.33084,5.32122,5.32659,408000000.0
2008-12-22 06:30:00,5.32588,5.33058,5.32202,5.32436,378000000.0
2008-12-22 07:00:00,5.32482,5.327,5.31429,5.31521,412000000.0
2008-12-22 07:30:00,5.31392,5.31604,5.30451,5.31187,390000000.0
2008-12-22 08:00:00,5.31187,5.32333,5.31187,5.31492,408000000.0
2008-12-22 08:30:00,5.31411,5.32309,5.3133,5.31723,409000000.0
2008-12-22 09:00:00,5.31578,5.31666,5.29935,5.30193,408000000.0
2008-12-22 09:30:00,5.30033,5.30213,5.27783,5.29608,394000000.0
2008-12-22 10:00:00,5.29564,5.29688,5.28278,5.28754,415000000.0
2008-12-22 10:30:00,5.28853,5.29647,5.28471,5.29233,380000000.0
2008-12-22 11:00:00,5.29287,5.29669,5.28649,5.28886,394000000.0
2008-12-22 11:30:00,5.28802,5.28938,5.27023,5.2719,377000000.0
2008-12-22 12:00:00,5.2711,5.30406,5.2711,5.29749,412000000.0
2008-12-22 12:30:00,5.29741,5.3282,5.29581,5.32606,403000000.0
2008-12-22 13:00:00,5.32374,5.32564,5.31231,5.3236,387000000.0
2008-12-22 13:30:00,5.32294,5.33792,5.32041,5.32518,381000000.0
2008-12-22 14:00:00,5.3252,5.3357,5.31205,5.3276,356000000.0
2008-12-22 14:30:00,5.32904,5.32964,5.31341,5.32422,440000000.0
2008-12-22 15:00:00,5.32477,5.3288,5.31928,5.32625,388000000.0
2008-12-22 15:30:00,5.32536,5.33146,5.3085,5.31592,370000000.0
2008-12-22 16:00:00,5.31447,5.32879,5.30968,5.32405,380000000.0
2008-12-22 16:30:00,5.32493,5.3261,5.31858,5.31858,402000000.0
2008-12-22 17:00:00,5.31983,5.33393,5.31737,5.33088,367000000.0
2008-12-22 17:30:00,5.32977,5.34969,5.31876,5.34943,389000000.0
2008-12-22 18:00:00,5.34746,5.35605,5.33016,5.34426,446000000.0
2008-12-22 18:30:00,5.34496,5.34945,5.33113,5.33598,409000000.0
2008-12-22 19:00:00,5.33745,5.34615,5.33508,5.34063,403000000.0
2008-12-22 19:30:00,5.34141,5.34177,5.33464,5.34173,375000000.0
2008-12-22 20:00:00,5.34214,5.35264,5.33865,5.34162,367000000.0
2008-12-22 20:30:00,5.34379,5.34968,5.34233,5.34531,433000000.0
2008-12-22 21:00:00,5.34679,5.34745,5.33289,5.33929,390000000.0
2008-12-22 21:30:00,5.33894,5.3409,5.33246,5.33485,439000000.0
2008-12-22 22:00:00,5.33253,5.33945,5.33224,5.33802,424000000.0
2008-12-22 22:30:00,5.33887,5.34032,5.33394,5.3402,405000000.0
2008-12-22 23:00:00,5.33976,5.34078,5.33344,5.33617,383000000.0
2008-12-22 23:30:00,5.33928,5.34531,5.33508,5.34051,385000000.0
2008-12-23 00:00:00,5.3388,5.3439,5.33652,5.3374,400000000.0
2008-12-23 00:30:00,5.33803,5.34448,5.33713,5.33813,398000000.0
2008-12-23 01:00:00,5.33797,5.34034,5.33431,5.33998,404000000.0
2008-12-23 01:30:00,5.34017,5.34116,5.32966,5.33366,419000000.0
2008-12-23 02:00:00,5.33382,5.33446,5.32742,5.32925,407000000.0
2008-12-23 02:30:00,5.32948,5.33099,5.32637,5.32673,380000000.0
2008-12-23 03:00:00,5.32625,5.33005,5.324,5.32912,394000000.0
2008-12-23 03:30:00,5.3297,5.33235,5.32151,5.32198,386000000.0
2008-12-23 04:00:00,5.32133,5.32431,5.31692,5.31781,433000000.0
2008-12-23 04:30:00,5.31697,5.32227,5.31633,5.32001,389000000.0
2008-12-23 05:00:00,5.32076,5.32135,5.31348,5.31595,381000000.0
2008-12-23 05:30:00,5.3168,5.31748,5.30988,5.31159,411000000.0
2008-12-23 06:00:00,5.31182,5.31789,5.30987,5.31652,408000000.0
2008-12-23 06:30:00,5.31642,5.3261,5.31637,5.32492,378000000.0
2008-12-23 07:00:00,5.32556,5.32702,5.32179,5.32275,412000000.0
2008-12-23 07:30:00,5.32352,5.32572,5.32158,5.32235,390000000.0
2008-12-23 08:00:00,5.32285,5.32398,5.31681,5.31911,408000000.0
2008-12-23 08:30:00,5.31901,5.32496,5.31387,5.32283,409000000.0
2008-12-23 09:00:00,5.32239,5.32573,5.3106,5.31973,408000000.0
2008-12-23 09:30:00,5.31949,5.32049,5.31196,5.31706,394000000.0
2008-12-23 10:00:00,5.31469,5.32484,5.31358,5.32404,415000000.0
2008-12-23 10:30:00,5.32437,5.33639,5.32034,5.33342,380000000.0
2008-12-23 11:00:00,5.33416,5.33557,5.32736,5.33059,394000000.0
2008-12-23 11:30:00,5.3326,5.33765,5.33031,5.33425,377000000.0
2008-12-23 12:00:00,5.33525,5.33596,5.32559,5.32727,412000000.0
2008-12-23 12:30:00,5.32713,5.32723,5.31869,5.32519,403000000.0
2008-12-23 13:00:00,5.32481,5.32538,5.31809,5.32224,387000000.0
2008-12-23 13:30:00,5.323,5.32641,5.31341,5.32165,381000000.0
2008-12-23 14:00:00,5.32296,5.32364,5.31751,5.31994,356000000.0
2008-12-23 14:30:00,5.32042,5.32713,5.31373,5.32473,440000000.0
2008-12-23 15:00:00,5.32481,5.32792,5.31801,5.32122,388000000.0
2008-12-23 15:30:00,5.32254,5.32326,5.31629,5.31761,370000000.0
2008-12-23 16:00:00,5.31709,5.32525,5.31253,5.3233,380000000.0
2008-12-23 16:30:00,5.32302,5.33112,5.32302,5.32702,402000000.0
2008-12-23 17:00:00,5.32769,5.33095,5.32411,5.32512,367000000.0
2008-12-23 17:30:00,5.32699,5.34682,5.32439,5.34142,389000000.0
2008-12-23 18:00:00,5.33887,5.34808,5.33455,5.34009,446000000.0
2008-12-23 18:30:00,5.33921,5.34087,5.32956,5.33221,409000000.0
2008-12-23 19:00:00,5.3306,5.33985,5.32731,5.33245,403000000.0
2008-12-23 19:30:00,5.33165,5.33629,5.32769,5.33455,375000000.0
2008-12-23 20:00:00,5.33329,5.33621,5.33093,5.33621,367000000.0
2008-12-23 20:30:00,5.33613,5.33703,5.32745,5.3285,433000000.0
2008-12-23 21:00:00,5.3281,5.33047,5.32509,5.33036,390000000.0
2008-12-23 21:30:00,5.33015,5.33238,5.32585,5.33045,439000000.0
2008-12-23 22:00:00,5.33011,5.33323,5.32854,5.3313,424000000.0
2008-12-23 22:30:00,5.33145,5.3361,5.32568,5.33492,405000000.0
2008-12-23 23:00:00,5.33711,5.33776,5.3293,5.33394,383000000.0
2008-12-23 23:30:00,5.33418,5.34579,5.33281,5.34485,385000000.0
2008-12-24 00:00:00,5.34324,5.34814,5.34044,5.34258,400000000.0
2008-12-24 00:30:00,5.34169,5.34572,5.33694,5.34404,398000000.0
2008-12-24 01:00:00,5.34412,5.34673,5.33792,5.3423,404000000.0
2008-12-24 01:30:00,5.34145,5.34211,5.33626,5.33992,419000000.0
2008-12-24 02:00:00,5.34012,5.34035,5.33316,5.33474,407000000.0
2008-12-24 02:30:00,5.33437,5.33959,5.33353,5.33722,380000000.0
2008-12-24 03:00:00,5.33729,5.33973,5.33348,5.33454,394000000.0
2008-12-24 03:30:00,5.33537,5.33578,5.32549,5.32935,386000000.0
2008-12-24 04:00:00,5.32998,5.33062,5.32541,5.32796,433000000.0
2008-12-24 04:30:00,5.32697,5.32939,5.32377,5.32752,389000000.0
2008-12-24 05:00:00,5.32781,5.3292,5.32618,5.32706,381000000.0
2008-12-24 05:30:00,5.32704,5.33194,5.32373,5.33132,411000000.0
2008-12-24 06:00:00,5.33188,5.33304,5.32908,5.33092,408000000.0
2008-12-24 06:30:00,5.33026,5.33381,5.32965,5.33245,378000000.0
2008-12-24 07:00:00,5.33329,5.33472,5.32663,5.32811,412000000.0
2008-12-24 07:30:00,5.3291,5.33106,5.32515,5.32945,390000000.0
2008-12-24 08:00:00,5.33078,5.33105,5.32433,5.32788,408000000.0
2008-12-24 08:30:00,5.32727,5.33031,5.32459,5.32542,409000000.0
2008-12-24 09:00:00,5.3265,5.32968,5.3252,5.32721,408000000.0
2008-12-24 09:30:00,5.32838,5.33596,5.32404,5.32859,394000000.0
2008-12-24 10:00:00,5.33034,5.33241,5.32126,5.32411,415000000.0
2008-12-24 10:30:00,5.32398,5.33311,5.32177,5.32223,380000000.0
2008-12-24 11:00:00,5.32317,5.32833,5.31624,5.31915,394000000.0
2008-12-24 11:30:00,5.31959,5.32184,5.31586,5.31956,377000000.0
2008-12-24 12:00:00,5.32017,5.32296,5.31803,5.32029,412000000.0
2008-12-24 12:30:00,5.31911,5.32414,5.31854,5.32129,403000000.0
2008-12-24 13:00:00,5.3212,5.32215,5.31422,5.31651,387000000.0
2008-12-24 13:30:00,5.31656,5.31842,5.31,5.31022,381000000.0
2008-12-24 14:00:00,5.3113,5.31836,5.30754,5.31024,356000000.0
2008-12-24 14:30:00,5.30947,5.32088,5.30736,5.3207,440000000.0
2008-12-24 15:00:00,5.31953,5.32061,5.31057,5.31385,388000000.0
2008-12-24 15:30:00,5.31451,5.32027,5.31194,5.31249,370000000.0
2008-12-24 16:00:00,5.31449,5.31929,5.31057,5.31258,380000000.0
2008-12-24 16:30:00,5.31207,5.31858,5.31028,5.31757,402000000.0
2008-12-24 17:00:00,5.31698,5.3204,5.31501,5.31686,367000000.0
2008-12-24 17:30:00,5.31706,5.32159,5.31501,5.3208,389000000.0
2008-12-24 18:00:00,5.32,5.3213,5.31374,5.31771,446000000.0
2008-12-24 18:30:00,5.3184,5.33365,5.3134,5.32967,409000000.0
2008-12-24 19:00:00,5.33019,5.33441,5.32789,5.32952,403000000.0
2008-12-24 19:30:00,5.32971,5.33151,5.32702,5.32765,375000000.0
2008-12-24 20:00:00,5.32814,5.33014,5.3181,5.32605,367000000.0
2008-12-24 20:30:00,5.32558,5.32584,5.3169,5.31784,433000000.0
2008-12-24 21:00:00,5.31781,5.32271,5.31249,5.32095,390000000.0
2008-12-24 21:30:00,5.31968,5.32412,5.31376,5.31376,439000000.0
2008-12-24 22:00:00,5.31496,5.31565,5.31005,5.31478,424000000.0
2008-12-24 22:30:00,5.3145,5.31535,5.3112,5.3146,405000000.0
2008-12-24 23:00:00,5.31305,5.31521,5.31059,5.31111,383000000.0
2008-12-24 23:30:00,5.31164,5.31239,5.30955,5.31091,385000000.0
2008-12-25 00:00:00,5.31011,5.31432,5.31011,5.31237,400000000.0
2008-12-25 00:30:00,5.31256,5.31395,5.31224,5.31224,398000000.0
2008-12-25 01:00:00,5.3124,5.31455,5.30996,5.31121,404000000.0
2008-12-25 01:30:00,5.3111,5.31218,5.30885,5.31065,419000000.0
2008-12-25 02:00:00,5.3107,5.31503,5.30889,5.3136,407000000.0
2008-12-25 02:30:00,5.31345,5.31825,5.31326,5.31716,380000000.0
2008-12-25 03:00:00,5.31665,5.31963,5.31547,5.31818,394000000.0
2008-12-25 03:30:00,5.31842,5.31963,5.31468,5.31704,386000000.0
2008-12-25 04:00:00,5.31722,5.31728,5.31189,5.31222,433000000.0
2008-12-25 04:30:00,5.31234,5.31887,5.31201,5.3157,389000000.0
2008-12-25 05:00:00,5.31676,5.31718,5.31311,5.31531,381000000.0
2008-12-25 05:30:00,5.31608,5.31679,5.31015,5.31023,411000000.0
2008-12-25 06:00:00,5.31095,5.31268,5.3095,5.30968,408000000.0
2008-12-25 06:30:00,5.30979,5.31334,5.30979,5.31096,378000000.0
2008-12-25 07:00:00,5.31149,5.31364,5.30947,5.30967,412000000.0
2008-12-25 07:30:00,5.31082,5.31373,5.30947,5.31206,390000000.0
2008-12-25 08:00:00,5.3122,5.31795,5.30775,5.30775,408000000.0
2008-12-25 08:30:00,5.30871,5.31021,5.30552,5.3061,409000000.0
2008-12-25 09:00:00,5.31141,5.31141,5.3059,5.30956,408000000.0
2008-12-25 09:30:00,5.31065,5.31125,5.30806,5.3111,394000000.0
2008-12-25 10:00:00,5.31033,5.31281,5.30318,5.30436,415000000.0
2008-12-25 10:30:00,5.30715,5.31128,5.3046,5.3071,380000000.0
2008-12-25 11:00:00,5.30718,5.31097,5.3063,5.31008,394000000.0
2008-12-25 11:30:00,5.31008,5.31068,5.30611,5.30805,377000000.0
2008-12-25 12:00:00,5.30805,5.31405,5.30778,5.31101,412000000.0
2008-12-25 12:30:00,5.31248,5.31331,5.3091,5.31134,403000000.0
2008-12-25 13:00:00,5.31267,5.3142,5.30563,5.31214,387000000.0
2008-12-25 13:30:00,5.31391,5.31514,5.30927,5.31148,381000000.0
2008-12-25 14:00:00,5.31363,5.31655,5.31085,5.31465,356000000.0
2008-12-25 14:30:00,5.315,5.31766,5.31238,5.31305,440000000.0
2008-12-25 15:00:00,5.31483,5.31726,5.31264,5.31591,388000000.0
2008-12-25 15:30:00,5.31638,5.3191,5.31238,5.31238,370000000.0
2008-12-25 16:00:00,5.31355,5.31655,5.31135,5.31185,380000000.0
2008-12-25 16:30:00,5.31473,5.31499,5.31173,5.31181,402000000.0
2008-12-25 17:00:00,5.31198,5.3125,5.31169,5.31208,367000000.0
2008-12-25 17:30:00,5.31203,5.31554,5.31177,5.31199,389000000.0
2008-12-25 18:00:00,5.31194,5.31265,5.3117,5.31248,446000000.0
2008-12-25 18:30:00,5.31248,5.31268,5.31221,5.31251,409000000.0
2008-12-25 19:00:00,5.31255,5.31268,5.29832,5.3111,403000000.0
2008-12-25 19:30:00,5.31095,5.31121,5.31071,5.31102,375000000.0
2008-12-25 20:00:00,5.311,5.31119,5.29817,5.30911,367000000.0
2008-12-25 20:30:00,5.29938,5.30938,5.29875,5.30755,433000000.0
2008-12-25 21:00:00,5.3075,5.30779,5.29725,5.30257,390000000.0
2008-12-25 21:30:00,5.30256,5.30282,5.30231,5.30244,439000000.0
2008-12-25 22:00:00,5.3025,5.30279,5.3023,5.30262,424000000.0
2008-12-25 22:30:00,5.3026,5.30985,5.30231,5.3026,405000000.0
2008-12-25 23:00:00,5.30251,5.31825,5.30231,5.30258,383000000.0
2008-12-25 23:30:00,5.31296,5.31505,5.30322,5.30345,385000000.0
2008-12-26 00:00:00,5.31091,5.31365,5.30494,5.30878,400000000.0
2008-12-26 00:30:00,5.31365,5.31369,5.30814,5.30816,398000000.0
2008-12-26 01:00:00,5.30825,5.31365,5.30793,5.30846,404000000.0
2008-12-26 01:30:00,5.3083,5.31365,5.30673,5.30848,419000000.0
2008-12-26 02:00:00,5.30854,5.31365,5.30544,5.30618,407000000.0
2008-12-26 02:30:00,5.30702,5.3146,5.30273,5.31052,380000000.0
2008-12-26 03:00:00,5.31212,5.31989,5.3106,5.31345,394000000.0
2008-12-26 03:30:00,5.31349,5.31488,5.30886,5.31375,386000000.0
2008-12-26 04:00:00,5.31125,5.31314,5.30844,5.31042,433000000.0
2008-12-26 04:30:00,5.31027,5.31284,5.30869,5.30904,389000000.0
2008-12-26 05:00:00,5.3094,5.31375,5.29724,5.29853,381000000.0
2008-12-26 05:30:00,5.29861,5.30025,5.29297,5.29612,411000000.0
2008-12-26 06:00:00,5.29594,5.29987,5.29314,5.29878,408000000.0
2008-12-26 06:30:00,5.29919,5.31385,5.29549,5.29752,378000000.0
2008-12-26 07:00:00,5.29839,5.30674,5.28917,5.29082,412000000.0
2008-12-26 07:30:00,5.2902,5.29285,5.2879,5.2913,390000000.0
2008-12-26 08:00:00,5.29113,5.29207,5.28743,5.29087,408000000.0
2008-12-26 08:30:00,5.29033,5.30069,5.28827,5.29787,409000000.0
2008-12-26 09:00:00,5.29765,5.29887,5.29086,5.29337,408000000.0
2008-12-26 09:30:00,5.29302,5.2945,5.28969,5.29226,394000000.0
2008-12-26 10:00:00,5.29299,5.29355,5.28185,5.28596,415000000.0
2008-12-26 10:30:00,5.28814,5.2943,5.28535,5.29269,380000000.0
2008-12-26 11:00:00,5.29404,5.2951,5.28869,5.29365,394000000.0
2008-12-26 11:30:00,5.29318,5.29518,5.28955,5.29263,377000000.0
2008-12-26 12:00:00,5.29344,5.29563,5.2891,5.29149,412000000.0
2008-12-26 12:30:00,5.29257,5.29335,5.28815,5.29055,403000000.0
2008-12-26 13:00:00,5.29155,5.2922,5.28307,5.2891,387000000.0
2008-12-26 13:30:00,5.28918,5.29394,5.28454,5.28599,381000000.0
2008-12-26 14:00:00,5.28771,5.2934,5.28347,5.28629,356000000.0
2008-12-26 14:30:00,5.28701,5.28951,5.28418,5.28463,440000000.0
2008-12-26 15:00:00,5.2852,5.28584,5.2792,5.2814,388000000.0
2008-12-26 15:30:00,5.2812,5.28416,5.27071,5.27471,370000000.0
2008-12-26 16:00:00,5.27471,5.29156,5.27399,5.29062,380000000.0
2008-12-26 16:30:00,5.29221,5.30065,5.29005,5.29812,402000000.0
2008-12-26 17:00:00,5.29774,5.30032,5.29277,5.29572,367000000.0
2008-12-26 17:30:00,5.29516,5.29935,5.29355,5.29442,389000000.0
2008-12-26 18:00:00,5.29531,5.29894,5.29406,5.29597,446000000.0
2008-12-26 18:30:00,5.29739,5.2981,5.29134,5.2925,409000000.0
2008-12-26 19:00:00,5.29189,5.29307,5.28486,5.28601,403000000.0
2008-12-26 19:30:00,5.28637,5.29103,5.28538,5.28988,375000000.0
2008-12-26 20:00:00,5.29167,5.29296,5.28584,5.28764,367000000.0
2008-12-26 20:30:00,5.28811,5.29187,5.28573,5.2869,433000000.0
2008-12-26 21:00:00,5.28651,5.28809,5.28114,5.28114,390000000.0
2008-12-26 21:30:00,5.28214,5.29068,5.27995,5.28931,439000000.0
2008-12-26 22:00:00,5.29115,5.29958,5.28577,5.28661,424000000.0
2008-12-26 22:30:00,5.2869,5.29472,5.28631,5.29398,405000000.0
2008-12-26 23:00:00,5.29425,5.30165,5.28961,5.3003,383000000.0
2008-12-26 23:30:00,5.30024,5.30834,5.29818,5.30442,385000000.0
2008-12-29 02:00:00,5.27504,5.27974,5.2657,5.26798,419000000.0
2008-12-29 02:30:00,5.26822,5.27266,5.26425,5.26693,404000000.0
2008-12-29 03:00:00,5.26718,5.26771,5.25892,5.26158,398000000.0
2008-12-29 03:30:00,5.26131,5.26235,5.25061,5.25245,400000000.0
2008-12-29 04:00:00,5.25171,5.25777,5.25083,5.25605,385000000.0
2008-12-29 04:30:00,5.25596,5.26248,5.25587,5.26044,383000000.0
2008-12-29 05:00:00,5.26068,5.26068,5.25504,5.25807,405000000.0
2008-12-29 05:30:00,5.25826,5.26076,5.25232,5.25505,424000000.0
2008-12-29 06:00:00,5.25551,5.25833,5.25399,5.25567,439000000.0
2008-12-29 06:30:00,5.25597,5.26131,5.25457,5.25736,390000000.0
2008-12-29 07:00:00,5.25794,5.25947,5.2539,5.25674,433000000.0
2008-12-29 07:30:00,5.25691,5.25858,5.25004,5.25045,367000000.0
2008-12-29 08:00:00,5.25178,5.25265,5.23488,5.24444,375000000.0
2008-12-29 08:30:00,5.24489,5.24811,5.2392,5.24129,403000000.0
2008-12-29 09:00:00,5.24034,5.24034,5.22498,5.23402,409000000.0
2008-12-29 09:30:00,5.23345,5.23474,5.2146,5.21603,446000000.0
2008-12-29 10:00:00,5.21687,5.2313,5.21496,5.22461,389000000.0
2008-12-29 10:30:00,5.22454,5.23124,5.21944,5.22393,367000000.0
2008-12-29 11:00:00,5.22533,5.22595,5.21851,5.22137,402000000.0
2008-12-29 11:30:00,5.22126,5.22204,5.20811,5.21188,380000000.0
2008-12-29 12:00:00,5.21212,5.2136,5.20791,5.21071,370000000.0
2008-12-29 12:30:00,5.21083,5.21129,5.18053,5.18371,388000000.0
2008-12-29 13:00:00,5.18174,5.19221,5.18174,5.18734,440000000.0
2008-12-29 13:30:00,5.18752,5.19095,5.18273,5.18958,356000000.0
2008-12-29 14:00:00,5.1905,5.20343,5.18466,5.20206,381000000.0
2008-12-29 14:30:00,5.20277,5.21331,5.2019,5.21169,387000000.0
2008-12-29 15:00:00,5.21377,5.21737,5.20124,5.21028,403000000.0
2008-12-29 15:30:00,5.21081,5.21235,5.19775,5.20612,412000000.0
2008-12-29 16:00:00,5.20442,5.20759,5.19943,5.20074,377000000.0
2008-12-29 16:30:00,5.20004,5.21658,5.19921,5.21197,394000000.0
2008-12-29 17:00:00,5.2097,5.22751,5.20892,5.22392,380000000.0
2008-12-29 17:30:00,5.22408,5.22875,5.21307,5.22666,415000000.0
2008-12-29 18:00:00,5.22754,5.23442,5.22213,5.23043,394000000.0
2008-12-29 18:30:00,5.23319,5.23955,5.2244,5.2286,408000000.0
2008-12-29 19:00:00,5.22842,5.24143,5.22623,5.23754,409000000.0
2008-12-29 19:30:00,5.23658,5.25172,5.23535,5.25172,408000000.0
2008-12-29 20:00:00,5.2551,5.26744,5.25377,5.263,390000000.0
2008-12-29 20:30:00,5.26321,5.3071,5.26078,5.29261,412000000.0
2008-12-29 21:00:00,5.29389,5.30198,5.27984,5.28228,378000000.0
2008-12-29 21:30:00,5.28262,5.29369,5.2742,5.28109,408000000.0
2008-12-29 22:00:00,5.2812,5.30408,5.27823,5.30408,411000000.0
2008-12-29 22:30:00,5.30431,5.32692,5.3028,5.3253,381000000.0
2008-12-29 23:00:00,5.32638,5.32723,5.31996,5.32555,389000000.0
2008-12-29 23:30:00,5.32556,5.34447,5.32378,5.34227,433000000.0
2008-12-30 00:00:00,5.34361,5.34637,5.32556,5.33141,386000000.0
2008-12-30 00:30:00,5.33324,5.33422,5.32784,5.33115,394000000.0
2008-12-30 01:00:00,5.33249,5.33869,5.30398,5.3046,380000000.0
2008-12-30 01:30:00,5.30422,5.31047,5.29816,5.30255,407000000.0
2008-12-30 02:00:00,5.30287,5.30442,5.29187,5.29234,419000000.0
2008-12-30 02:30:00,5.2907,5.29646,5.2786,5.29163,404000000.0
2008-12-30 03:00:00,5.29195,5.29357,5.2724,5.27348,398000000.0
2008-12-30 03:30:00,5.2718,5.28186,5.26506,5.2803,400000000.0
2008-12-30 04:00:00,5.2795,5.28191,5.26927,5.27779,385000000.0
2008-12-30 04:30:00,5.27768,5.28062,5.27671,5.27798,383000000.0
2008-12-30 05:00:00,5.27891,5.27891,5.27353,5.27583,405000000.0
2008-12-30 05:30:00,5.27508,5.27686,5.2705,5.27062,424000000.0
2008-12-30 06:00:00,5.27104,5.28024,5.27022,5.2795,439000000.0
2008-12-30 06:30:00,5.27964,5.2806,5.27732,5.27877,390000000.0
2008-12-30 07:00:00,5.27762,5.2807,5.27559,5.27931,433000000.0
2008-12-30 07:30:00,5.28016,5.28119,5.27665,5.2808,367000000.0
2008-12-30 08:00:00,5.28011,5.31032,5.27789,5.30802,375000000.0
2008-12-30 08:30:00,5.31077,5.31769,5.30262,5.31198,403000000.0
2008-12-30 09:00:00,5.31259,5.32015,5.29397,5.3019,409000000.0
2008-12-30 09:30:00,5.30263,5.30263,5.27331,5.28384,446000000.0
2008-12-30 10:00:00,5.28387,5.28418,5.27347,5.27765,389000000.0
2008-12-30 10:30:00,5.27724,5.27941,5.25733,5.26023,367000000.0
2008-12-30 11:00:00,5.25966,5.26061,5.25115,5.25319,402000000.0
2008-12-30 11:30:00,5.25593,5.25865,5.24428,5.25006,380000000.0
2008-12-30 12:00:00,5.24972,5.24972,5.23886,5.24258,370000000.0
2008-12-30 12:30:00,5.2428,5.24477,5.23343,5.24449,388000000.0
2008-12-30 13:00:00,5.24455,5.25928,5.24232,5.25251,440000000.0
2008-12-30 13:30:00,5.25178,5.25359,5.2453,5.2514,356000000.0
2008-12-30 14:00:00,5.25143,5.25581,5.24727,5.24996,381000000.0
2008-12-30 14:30:00,5.24957,5.27839,5.2471,5.27839,387000000.0
2008-12-30 15:00:00,5.27956,5.28438,5.2675,5.27042,403000000.0
2008-12-30 15:30:00,5.2703,5.27721,5.26289,5.26909,412000000.0
2008-12-30 16:00:00,5.2695,5.27033,5.25047,5.25886,377000000.0
2008-12-30 16:30:00,5.25793,5.27093,5.2559,5.26441,394000000.0
2008-12-30 17:00:00,5.26262,5.26718,5.25357,5.26128,380000000.0
2008-12-30 17:30:00,5.26061,5.26615,5.2568,5.26461,415000000.0
2008-12-30 18:00:00,5.26501,5.28045,5.26337,5.27549,394000000.0
2008-12-30 18:30:00,5.27548,5.28601,5.27072,5.28601,408000000.0
2008-12-30 19:00:00,5.28588,5.28618,5.26791,5.27551,409000000.0
2008-12-30 19:30:00,5.27549,5.27848,5.26912,5.27377,408000000.0
2008-12-30 20:00:00,5.27462,5.27584,5.26723,5.26958,390000000.0
2008-12-30 20:30:00,5.26992,5.27593,5.26841,5.27418,412000000.0
2008-12-30 21:00:00,5.27411,5.27581,5.26913,5.27308,378000000.0
2008-12-30 21:30:00,5.27358,5.28531,5.27091,5.28531,408000000.0
2008-12-30 22:00:00,5.28569,5.2864,5.28006,5.28635,411000000.0
2008-12-30 22:30:00,5.28625,5.29176,5.28406,5.28938,381000000.0
2008-12-30 23:00:00,5.28847,5.29244,5.28796,5.29036,389000000.0
2008-12-30 23:30:00,5.29106,5.29662,5.28875,5.29518,433000000.0
2008-12-31 00:00:00,5.29574,5.29574,5.27532,5.27565,386000000.0
2008-12-31 00:30:00,5.27562,5.27756,5.27155,5.27533,394000000.0
2008-12-31 01:00:00,5.27549,5.27615,5.26695,5.27214,380000000.0
2008-12-31 01:30:00,5.27215,5.27439,5.2624,5.26366,407000000.0
2008-12-31 02:00:00,5.26575,5.27036,5.26145,5.26979,419000000.0
2008-12-31 02:30:00,5.27023,5.27023,5.2648,5.26696,404000000.0
2008-12-31 03:00:00,5.26652,5.27582,5.26637,5.27173,398000000.0
2008-12-31 03:30:00,5.27271,5.27603,5.26945,5.27593,400000000.0
2008-12-31 04:00:00,5.27644,5.28402,5.27644,5.28146,385000000.0
2008-12-31 04:30:00,5.28082,5.29938,5.28074,5.29518,383000000.0
2008-12-31 05:00:00,5.29566,5.29578,5.28679,5.28897,405000000.0
2008-12-31 05:30:00,5.28933,5.29179,5.28378,5.28776,424000000.0
2008-12-31 06:00:00,5.28795,5.28887,5.28287,5.2843,439000000.0
2008-12-31 06:30:00,5.28385,5.28578,5.28056,5.28527,390000000.0
2008-12-31 07:00:00,5.28512,5.28877,5.28279,5.287,433000000.0
2008-12-31 07:30:00,5.28648,5.28916,5.28434,5.2868,367000000.0
2008-12-31 08:00:00,5.28704,5.28852,5.2831,5.28526,375000000.0
2008-12-31 08:30:00,5.2855,5.28704,5.26332,5.26599,403000000.0
2008-12-31 09:00:00,5.26659,5.28319,5.26441,5.27932,409000000.0
2008-12-31 09:30:00,5.27788,5.28554,5.27454,5.27905,446000000.0
2008-12-31 10:00:00,5.27909,5.28295,5.27774,5.28003,389000000.0
2008-12-31 10:30:00,5.28066,5.28469,5.27828,5.28153,367000000.0
2008-12-31 11:00:00,5.28243,5.29665,5.28076,5.28632,402000000.0
2008-12-31 11:30:00,5.28655,5.28991,5.28013,5.28141,380000000.0
2008-12-31 12:00:00,5.28228,5.29168,5.2786,5.28837,370000000.0
2008-12-31 12:30:00,5.2897,5.29525,5.28755,5.29312,388000000.0
2008-12-31 13:00:00,5.29211,5.30351,5.29047,5.29903,440000000.0
2008-12-31 13:30:00,5.30039,5.32486,5.29185,5.32435,356000000.0
2008-12-31 14:00:00,5.32487,5.33452,5.31546,5.33376,381000000.0
2008-12-31 14:30:00,5.33224,5.3371,5.32941,5.33322,387000000.0
2008-12-31 15:00:00,5.33261,5.37346,5.33172,5.37323,403000000.0
2008-12-31 15:30:00,5.37363,5.37363,5.35125,5.36305,412000000.0
2008-12-31 16:00:00,5.36417,5.36417,5.3266,5.33362,377000000.0
2008-12-31 16:30:00,5.33449,5.33558,5.32139,5.32623,394000000.0
2008-12-31 17:00:00,5.32617,5.33182,5.31736,5.32217,380000000.0
2008-12-31 17:30:00,5.32175,5.35309,5.32092,5.34948,415000000.0
2008-12-31 18:00:00,5.34797,5.35457,5.3225,5.3225,394000000.0
2008-12-31 18:30:00,5.32284,5.34516,5.31944,5.34385,408000000.0
2008-12-31 19:00:00,5.34395,5.3464,5.33277,5.34231,409000000.0
2008-12-31 19:30:00,5.34329,5.34478,5.32649,5.33005,408000000.0
2008-12-31 20:00:00,5.32977,5.33305,5.32698,5.32989,390000000.0
2008-12-31 20:30:00,5.33083,5.34244,5.3196,5.33465,412000000.0
2008-12-31 21:00:00,5.33326,5.33479,5.32244,5.32607,378000000.0
2008-12-31 21:30:00,5.32581,5.33755,5.32134,5.32989,408000000.0
2008-12-31 22:00:00,5.32759,5.3287,5.32091,5.32298,411000000.0
2008-12-31 22:30:00,5.32196,5.32485,5.31822,5.3204,381000000.0
2008-12-31 23:00:00,5.32199,5.32228,5.31079,5.31687,389000000.0
2008-12-31 23:30:00,5.31928,5.32615,5.31703,5.32013,433000000.0
2009-01-01 00:00:00,5.32024,5.32257,5.3136,5.31749,386000000.0
2009-01-01 00:30:00,5.31755,5.32335,5.31724,5.31737,394000000.0
2009-01-01 01:00:00,5.31975,5.31988,5.31889,5.31919,380000000.0
2009-01-01 01:30:00,5.31922,5.3194,5.31891,5.31909,407000000.0
2009-01-01 02:00:00,5.31899,5.31997,5.31892,5.31969,419000000.0
2009-01-01 02:30:00,5.3198,5.32005,5.31953,5.31978,404000000.0
2009-01-01 03:00:00,5.31955,5.32,5.31951,5.31986,398000000.0
2009-01-01 03:30:00,5.31957,5.31999,5.3195,5.31964,400000000.0
2009-01-01 04:00:00,5.31985,5.32017,5.31961,5.31987,385000000.0
2009-01-01 04:30:00,5.31999,5.32018,5.31971,5.32004,383000000.0
2009-01-01 05:00:00,5.32011,5.32018,5.3197,5.32,405000000.0
2009-01-01 05:30:00,5.3199,5.32018,5.31972,5.31988,424000000.0
2009-01-01 06:00:00,5.31973,5.3201,5.31962,5.31965,439000000.0
2009-01-01 06:30:00,5.31981,5.32013,5.31961,5.3198,390000000.0
2009-01-01 07:00:00,5.31981,5.32051,5.31963,5.32036,433000000.0
2009-01-01 07:30:00,5.32015,5.3205,5.32002,5.32035,367000000.0
2009-01-01 08:00:00,5.31995,5.32011,5.31964,5.3197,375000000.0
2009-01-01 08:30:00,5.31987,5.32967,5.31952,5.31986,403000000.0
2009-01-01 09:00:00,5.31987,5.32945,5.31951,5.3197,409000000.0
2009-01-01 09:30:00,5.31972,5.32001,5.3195,5.31968,446000000.0
2009-01-01 10:00:00,5.31971,5.33023,5.31435,5.31455,389000000.0
2009-01-01 10:30:00,5.31472,5.3148,5.31385,5.31414,367000000.0
2009-01-01 11:00:00,5.31403,5.31431,5.31381,5.314,402000000.0
2009-01-01 11:30:00,5.31403,5.31432,5.31383,5.31408,380000000.0
2009-01-01 12:00:00,5.31402,5.31429,5.31382,5.31407,370000000.0
2009-01-01 12:30:00,5.31421,5.31436,5.31382,5.31399,388000000.0
2009-01-01 13:00:00,5.31407,5.31431,5.31382,5.31424,440000000.0
2009-01-01 13:30:00,5.31401,5.31428,5.31378,5.31414,356000000.0
2009-01-01 14:00:00,5.31421,5.32108,5.31382,5.31753,381000000.0
2009-01-01 14:30:00,5.31748,5.31771,5.31722,5.31748,387000000.0
2009-01-01 15:00:00,5.31747,5.31767,5.31721,5.31752,403000000.0
2009-01-01 15:30:00,5.31742,5.3177,5.31721,5.31757,412000000.0
2009-01-01 16:00:00,5.31758,5.31772,5.31723,5.31737,377000000.0
2009-01-01 16:30:00,5.31748,5.3177,5.31722,5.3175,394000000.0
2009-01-01 17:00:00,5.31741,5.31771,5.31723,5.31762,380000000.0
2009-01-01 17:30:00,5.31755,5.3177,5.31721,5.3175,415000000.0
2009-01-01 18:00:00,5.3173,5.31774,5.31718,5.31745,394000000.0
2009-01-01 18:30:00,5.31761,5.32135,5.31721,5.32069,408000000.0
2009-01-01 19:00:00,5.32078,5.321,5.32052,5.32089,409000000.0
2009-01-01 19:30:00,5.32081,5.33105,5.31445,5.31465,408000000.0
2009-01-01 20:00:00,5.32272,5.32509,5.31515,5.32415,390000000.0
2009-01-01 20:30:00,5.32453,5.32906,5.32151,5.32849,412000000.0
2009-01-01 21:00:00,5.32928,5.32935,5.31816,5.32101,378000000.0
2009-01-01 21:30:00,5.32119,5.32255,5.31905,5.32223,408000000.0
2009-01-01 22:00:00,5.31879,5.32136,5.3157,5.31753,411000000.0
2009-01-01 22:30:00,5.31767,5.31767,5.31702,5.31724,381000000.0
2009-01-01 23:00:00,5.3172,5.31831,5.3155,5.31695,389000000.0
2009-01-01 23:30:00,5.3171,5.32625,5.29776,5.29776,433000000.0
2009-01-02 00:00:00,5.29836,5.3039,5.29189,5.30072,386000000.0
2009-01-02 00:30:00,5.30014,5.31305,5.30014,5.31209,394000000.0
2009-01-02 01:00:00,5.3129,5.32579,5.31246,5.32256,380000000.0
2009-01-02 01:30:00,5.32191,5.32249,5.31184,5.31372,407000000.0
2009-01-02 02:00:00,5.3135,5.31458,5.30323,5.30824,419000000.0
2009-01-02 02:30:00,5.30855,5.31522,5.30319,5.30688,404000000.0
2009-01-02 03:00:00,5.30505,5.31587,5.30505,5.3128,398000000.0
2009-01-02 03:30:00,5.31461,5.3343,5.31302,5.33034,400000000.0
2009-01-02 04:00:00,5.33009,5.33412,5.32446,5.33342,385000000.0
2009-01-02 04:30:00,5.33272,5.3479,5.33214,5.34564,383000000.0
2009-01-02 05:00:00,5.34655,5.36677,5.34609,5.35958,405000000.0
2009-01-02 05:30:00,5.36017,5.36366,5.35286,5.35542,424000000.0
2009-01-02 06:00:00,5.3563,5.36658,5.3553,5.36287,439000000.0
2009-01-02 06:30:00,5.36408,5.36809,5.36084,5.36432,390000000.0
2009-01-02 07:00:00,5.36364,5.36776,5.35731,5.36776,433000000.0
2009-01-02 07:30:00,5.3669,5.37331,5.36464,5.36549,367000000.0
2009-01-02 08:00:00,5.36452,5.36773,5.35884,5.36316,375000000.0
2009-01-02 08:30:00,5.36425,5.3763,5.36276,5.37598,403000000.0
2009-01-02 09:00:00,5.37533,5.37655,5.36568,5.36617,409000000.0
2009-01-02 09:30:00,5.36783,5.36783,5.35092,5.35327,446000000.0
2009-01-02 10:00:00,5.35434,5.36014,5.34212,5.34548,389000000.0
2009-01-02 10:30:00,5.34676,5.34822,5.32725,5.32725,367000000.0
2009-01-02 11:00:00,5.329,5.33954,5.32651,5.33758,402000000.0
2009-01-02 11:30:00,5.33695,5.3379,5.33023,5.33553,380000000.0
2009-01-02 12:00:00,5.33504,5.33757,5.33194,5.33545,370000000.0
2009-01-02 12:30:00,5.33521,5.34482,5.33494,5.34211,388000000.0
2009-01-02 13:00:00,5.34099,5.3439,5.33371,5.33945,440000000.0
2009-01-02 13:30:00,5.33979,5.34368,5.33601,5.3375,356000000.0
2009-01-02 14:00:00,5.33827,5.34988,5.33638,5.34988,381000000.0
2009-01-02 14:30:00,5.35018,5.36845,5.34847,5.36845,387000000.0
2009-01-02 15:00:00,5.36815,5.36979,5.35669,5.36031,403000000.0
2009-01-02 15:30:00,5.35937,5.36318,5.35144,5.35666,412000000.0
2009-01-02 16:00:00,5.35694,5.35818,5.34151,5.35129,377000000.0
2009-01-02 16:30:00,5.35127,5.3523,5.3447,5.3476,394000000.0
2009-01-02 17:00:00,5.34787,5.34787,5.31928,5.32432,380000000.0
2009-01-02 17:30:00,5.32503,5.33841,5.32399,5.33629,415000000.0
2009-01-02 18:00:00,5.34117,5.34413,5.33561,5.3398,394000000.0
2009-01-02 18:30:00,5.34037,5.34037,5.32811,5.33343,408000000.0
2009-01-02 19:00:00,5.33435,5.35247,5.33299,5.34654,409000000.0
2009-01-02 19:30:00,5.34709,5.35775,5.34662,5.35676,408000000.0
2009-01-02 20:00:00,5.35846,5.36809,5.35157,5.35244,390000000.0
2009-01-02 20:30:00,5.35226,5.37375,5.35119,5.3694,412000000.0
2009-01-02 21:00:00,5.3683,5.37488,5.35736,5.3739,378000000.0
2009-01-02 21:30:00,5.37371,5.37579,5.37011,5.37011,408000000.0
2009-01-02 22:00:00,5.37028,5.37393,5.36747,5.37243,411000000.0
2009-01-02 22:30:00,5.37283,5.37389,5.3679,5.36998,381000000.0
2009-01-02 23:00:00,5.37091,5.37125,5.35696,5.35696,389000000.0
2009-01-02 23:30:00,5.35621,5.3572,5.34148,5.34248,433000000.0
2009-01-05 02:00:00,5.33004,5.33909,5.32891,5.33692,419000000.0
2009-01-05 02:30:00,5.33752,5.34176,5.32769,5.33434,404000000.0
2009-01-05 03:00:00,5.33511,5.34025,5.33168,5.33682,398000000.0
2009-01-05 03:30:00,5.3371,5.34382,5.33665,5.34003,400000000.0
2009-01-05 04:00:00,5.34051,5.37454,5.33925,5.37122,385000000.0
2009-01-05 04:30:00,5.37061,5.37075,5.35811,5.3677,383000000.0
2009-01-05 05:00:00,5.3684,5.37282,5.3648,5.3663,405000000.0
2009-01-05 05:30:00,5.36532,5.3669,5.35669,5.35916,424000000.0
2009-01-05 06:00:00,5.3587,5.36354,5.35123,5.35674,439000000.0
2009-01-05 06:30:00,5.35568,5.36353,5.35467,5.35862,390000000.0
2009-01-05 07:00:00,5.35843,5.36165,5.3524,5.35877,433000000.0
2009-01-05 07:30:00,5.35875,5.35958,5.3524,5.35484,367000000.0
2009-01-05 08:00:00,5.35519,5.35519,5.33905,5.34536,375000000.0
2009-01-05 08:30:00,5.34529,5.34881,5.33839,5.33839,403000000.0
2009-01-05 09:00:00,5.33948,5.34867,5.33592,5.34053,409000000.0
2009-01-05 09:30:00,5.33986,5.34783,5.3345,5.34191,446000000.0
2009-01-05 10:00:00,5.33939,5.44125,5.33915,5.42329,389000000.0
2009-01-05 10:30:00,5.42242,5.44426,5.41863,5.44062,367000000.0
2009-01-05 11:00:00,5.43885,5.44383,5.4261,5.43554,402000000.0
2009-01-05 11:30:00,5.43529,5.44779,5.43529,5.44123,380000000.0
2009-01-05 12:00:00,5.43945,5.44322,5.43097,5.43561,370000000.0
2009-01-05 12:30:00,5.4364,5.4454,5.42828,5.44323,388000000.0
2009-01-05 13:00:00,5.4423,5.44792,5.43191,5.44411,440000000.0
2009-01-05 13:30:00,5.44264,5.46095,5.43771,5.45423,356000000.0
2009-01-05 14:00:00,5.45404,5.47867,5.45022,5.47867,381000000.0
2009-01-05 14:30:00,5.47892,5.48874,5.47487,5.48723,387000000.0
2009-01-05 15:00:00,5.48524,5.48699,5.46936,5.47317,403000000.0
2009-01-05 15:30:00,5.47292,5.48049,5.4651,5.47911,412000000.0
2009-01-05 16:00:00,5.47823,5.47888,5.46284,5.46535,377000000.0
2009-01-05 16:30:00,5.46541,5.4687,5.45137,5.45798,394000000.0
2009-01-05 17:00:00,5.4592,5.47074,5.45616,5.46042,380000000.0
2009-01-05 17:30:00,5.4602,5.46083,5.45346,5.45696,415000000.0
2009-01-05 18:00:00,5.45834,5.47641,5.45486,5.46423,394000000.0
2009-01-05 18:30:00,5.46634,5.48113,5.46493,5.47802,408000000.0
2009-01-05 19:00:00,5.47919,5.49233,5.47485,5.48572,409000000.0
2009-01-05 19:30:00,5.48495,5.49121,5.47915,5.48056,408000000.0
2009-01-05 20:00:00,5.47648,5.48452,5.47129,5.48218,390000000.0
2009-01-05 20:30:00,5.48288,5.48317,5.46675,5.47103,412000000.0
2009-01-05 21:00:00,5.47079,5.47259,5.45856,5.46867,378000000.0
2009-01-05 21:30:00,5.47004,5.47341,5.46488,5.46908,408000000.0
2009-01-05 22:00:00,5.4708,5.48591,5.47021,5.47891,411000000.0
2009-01-05 22:30:00,5.47797,5.48418,5.47501,5.48055,381000000.0
2009-01-05 23:00:00,5.48021,5.48238,5.46231,5.46429,389000000.0
2009-01-05 23:30:00,5.46387,5.4672,5.4554,5.45702,433000000.0
2009-01-06 00:00:00,5.4571,5.46093,5.45536,5.45792,386000000.0
2009-01-06 00:30:00,5.45912,5.46695,5.45345,5.45861,394000000.0
2009-01-06 01:00:00,5.45943,5.46215,5.45723,5.46017,380000000.0
2009-01-06 01:30:00,5.45981,5.46129,5.4465,5.45518,407000000.0
2009-01-06 02:00:00,5.4555,5.46777,5.45544,5.46564,419000000.0
2009-01-06 02:30:00,5.46563,5.47746,5.4632,5.47367,404000000.0
2009-01-06 03:00:00,5.47437,5.48323,5.47326,5.48078,398000000.0
2009-01-06 03:30:00,5.48149,5.48236,5.47662,5.47858,400000000.0
2009-01-06 04:00:00,5.47867,5.47988,5.4716,5.47636,385000000.0
2009-01-06 04:30:00,5.47574,5.47659,5.46571,5.47439,383000000.0
2009-01-06 05:00:00,5.47399,5.47519,5.46885,5.47208,405000000.0
2009-01-06 05:30:00,5.47068,5.47281,5.46562,5.4683,424000000.0
2009-01-06 06:00:00,5.46935,5.47757,5.46271,5.47558,439000000.0
2009-01-06 06:30:00,5.47599,5.49751,5.47599,5.48788,390000000.0
2009-01-06 07:00:00,5.48729,5.50974,5.48729,5.50121,433000000.0
2009-01-06 07:30:00,5.50147,5.50946,5.49986,5.50452,367000000.0
2009-01-06 08:00:00,5.50583,5.50784,5.49149,5.50134,375000000.0
2009-01-06 08:30:00,5.50243,5.5069,5.48996,5.49533,403000000.0
2009-01-06 09:00:00,5.49479,5.50461,5.48481,5.4881,409000000.0
2009-01-06 09:30:00,5.48834,5.53261,5.48709,5.52714,446000000.0
2009-01-06 10:00:00,5.52762,5.5517,5.52583,5.5407,389000000.0
2009-01-06 10:30:00,5.54004,5.55014,5.53604,5.54429,367000000.0
2009-01-06 11:00:00,5.54268,5.54488,5.52483,5.53599,402000000.0
2009-01-06 11:30:00,5.53636,5.544,5.52794,5.54227,380000000.0
2009-01-06 12:00:00,5.54357,5.56658,5.54297,5.55615,370000000.0
2009-01-06 12:30:00,5.5563,5.57016,5.55299,5.562,388000000.0
2009-01-06 13:00:00,5.5627,5.5777,5.56031,5.5626,440000000.0
2009-01-06 13:30:00,5.56256,5.58398,5.55787,5.58345,356000000.0
2009-01-06 14:00:00,5.58345,5.59208,5.57129,5.59114,381000000.0
2009-01-06 14:30:00,5.5905,5.5919,5.57667,5.58362,387000000.0
2009-01-06 15:00:00,5.583,5.58894,5.57159,5.57363,403000000.0
2009-01-06 15:30:00,5.57203,5.57592,5.55695,5.56451,412000000.0
2009-01-06 16:00:00,5.56402,5.56402,5.54225,5.54814,377000000.0
2009-01-06 16:30:00,5.54895,5.56079,5.54247,5.54895,394000000.0
2009-01-06 17:00:00,5.54784,5.5702,5.5378,5.56176,380000000.0
2009-01-06 17:30:00,5.56462,5.57148,5.55141,5.56374,415000000.0
2009-01-06 18:00:00,5.56409,5.56472,5.54685,5.55783,394000000.0
2009-01-06 18:30:00,5.55745,5.55745,5.53436,5.53664,408000000.0
2009-01-06 19:00:00,5.53712,5.54087,5.51855,5.52556,409000000.0
2009-01-06 19:30:00,5.52597,5.52692,5.51589,5.51709,408000000.0
2009-01-06 20:00:00,5.5158,5.53228,5.51324,5.52709,390000000.0
2009-01-06 20:30:00,5.52603,5.53186,5.51958,5.52764,412000000.0
2009-01-06 21:00:00,5.52895,5.52945,5.50077,5.5087,378000000.0
2009-01-06 21:30:00,5.51081,5.52329,5.50437,5.50683,408000000.0
2009-01-06 22:00:00,5.50512,5.51571,5.50106,5.50708,411000000.0
2009-01-06 22:30:00,5.50741,5.51449,5.50166,5.50611,381000000.0
2009-01-06 23:00:00,5.50585,5.51466,5.5031,5.5043,389000000.0
2009-01-06 23:30:00,5.50236,5.5039,5.49833,5.49833,433000000.0
2009-01-07 00:00:00,5.49983,5.51488,5.49907,5.51286,386000000.0
2009-01-07 00:30:00,5.51292,5.51721,5.50838,5.51432,394000000.0
2009-01-07 01:00:00,5.51281,5.51411,5.50507,5.51019,380000000.0
2009-01-07 01:30:00,5.51115,5.51689,5.50725,5.51256,407000000.0
2009-01-07 02:00:00,5.51245,5.51831,5.50935,5.51544,419000000.0
2009-01-07 02:30:00,5.51605,5.52461,5.50784,5.52286,404000000.0
2009-01-07 03:00:00,5.52304,5.54147,5.5194,5.53442,398000000.0
2009-01-07 03:30:00,5.53506,5.53525,5.5209,5.52154,400000000.0
2009-01-07 04:00:00,5.52123,5.52726,5.51518,5.51895,385000000.0
2009-01-07 04:30:00,5.51851,5.52643,5.51475,5.51971,383000000.0
2009-01-07 05:00:00,5.51949,5.52244,5.50285,5.50419,405000000.0
2009-01-07 05:30:00,5.50368,5.5107,5.49703,5.49917,424000000.0
2009-01-07 06:00:00,5.50003,5.5078,5.49855,5.50163,439000000.0
2009-01-07 06:30:00,5.50118,5.50901,5.49902,5.50651,390000000.0
2009-01-07 07:00:00,5.50688,5.51777,5.50653,5.50822,433000000.0
2009-01-07 07:30:00,5.50836,5.5118,5.50125,5.51105,367000000.0
2009-01-07 08:00:00,5.51174,5.51739,5.5049,5.50634,375000000.0
2009-01-07 08:30:00,5.50674,5.52135,5.50076,5.52096,403000000.0
2009-01-07 09:00:00,5.52087,5.52812,5.50142,5.50142,409000000.0
2009-01-07 09:30:00,5.50097,5.50287,5.47008,5.47935,446000000.0
2009-01-07 10:00:00,5.47881,5.49308,5.47723,5.48131,389000000.0
2009-01-07 10:30:00,5.48286,5.48294,5.46474,5.47512,367000000.0
2009-01-07 11:00:00,5.47596,5.49252,5.47478,5.4792,402000000.0
2009-01-07 11:30:00,5.47919,5.48457,5.46979,5.47907,380000000.0
2009-01-07 12:00:00,5.47923,5.48215,5.4708,5.47235,370000000.0
2009-01-07 12:30:00,5.47361,5.4804,5.46126,5.46259,388000000.0
2009-01-07 13:00:00,5.4631,5.46824,5.4571,5.45993,440000000.0
2009-01-07 13:30:00,5.45933,5.46669,5.45348,5.46512,356000000.0
2009-01-07 14:00:00,5.46553,5.47606,5.46282,5.46913,381000000.0
2009-01-07 14:30:00,5.46969,5.47728,5.46759,5.47406,387000000.0
2009-01-07 15:00:00,5.47588,5.48017,5.43799,5.44136,403000000.0
2009-01-07 15:30:00,5.44177,5.44294,5.41436,5.42595,412000000.0
2009-01-07 16:00:00,5.42457,5.44853,5.42449,5.44381,377000000.0
2009-01-07 16:30:00,5.44341,5.45073,5.43454,5.44933,394000000.0
2009-01-07 17:00:00,5.4487,5.45968,5.44461,5.45968,380000000.0
2009-01-07 17:30:00,5.45815,5.47103,5.4475,5.45489,415000000.0
2009-01-07 18:00:00,5.45547,5.4569,5.43094,5.43941,394000000.0
2009-01-07 18:30:00,5.43923,5.44515,5.4222,5.42543,408000000.0
2009-01-07 19:00:00,5.42732,5.43871,5.4263,5.43871,409000000.0
2009-01-07 19:30:00,5.43752,5.44672,5.43426,5.44472,408000000.0
2009-01-07 20:00:00,5.44591,5.45051,5.43689,5.44272,390000000.0
2009-01-07 20:30:00,5.44167,5.45368,5.44164,5.45293,412000000.0
2009-01-07 21:00:00,5.45484,5.46774,5.44929,5.45994,378000000.0
2009-01-07 21:30:00,5.46101,5.4685,5.45667,5.46587,408000000.0
2009-01-07 22:00:00,5.4664,5.47392,5.45979,5.46042,411000000.0
2009-01-07 22:30:00,5.45821,5.46702,5.45122,5.45982,381000000.0
2009-01-07 23:00:00,5.45963,5.45977,5.45385,5.45736,389000000.0
2009-01-07 23:30:00,5.45731,5.45922,5.4451,5.45417,433000000.0
2009-01-08 00:00:00,5.45359,5.4545,5.44423,5.4461,386000000.0
2009-01-08 00:30:00,5.44471,5.44987,5.44361,5.44814,394000000.0
2009-01-08 01:00:00,5.44825,5.46234,5.44761,5.4609,380000000.0
2009-01-08 01:30:00,5.46134,5.47046,5.45978,5.46598,407000000.0
2009-01-08 02:00:00,5.46663,5.47465,5.46492,5.47262,419000000.0
2009-01-08 02:30:00,5.47645,5.48897,5.47466,5.48222,404000000.0
2009-01-08 03:00:00,5.48256,5.48347,5.47559,5.47725,398000000.0
2009-01-08 03:30:00,5.4775,5.48018,5.46747,5.48018,400000000.0
2009-01-08 04:00:00,5.48103,5.48171,5.4715,5.47702,385000000.0
2009-01-08 04:30:00,5.47649,5.47973,5.47053,5.4756,383000000.0
2009-01-08 05:00:00,5.47597,5.47891,5.47267,5.47413,405000000.0
2009-01-08 05:30:00,5.47389,5.47873,5.47087,5.47281,424000000.0
2009-01-08 06:00:00,5.47332,5.47499,5.46126,5.46732,439000000.0
2009-01-08 06:30:00,5.46642,5.46743,5.45623,5.45829,390000000.0
2009-01-08 07:00:00,5.45889,5.46405,5.4563,5.46153,433000000.0
2009-01-08 07:30:00,5.46176,5.46951,5.46071,5.46771,367000000.0
2009-01-08 08:00:00,5.46649,5.46894,5.45344,5.45648,375000000.0
2009-01-08 08:30:00,5.45719,5.45946,5.44584,5.44808,403000000.0
2009-01-08 09:00:00,5.44858,5.45828,5.44653,5.44849,409000000.0
2009-01-08 09:30:00,5.44801,5.49053,5.44801,5.48139,446000000.0
2009-01-08 10:00:00,5.48058,5.49637,5.47397,5.4888,389000000.0
2009-01-08 10:30:00,5.48926,5.49895,5.48158,5.4899,367000000.0
2009-01-08 11:00:00,5.49102,5.49278,5.47869,5.48277,402000000.0
2009-01-08 11:30:00,5.48085,5.48438,5.4688,5.47817,380000000.0
2009-01-08 12:00:00,5.48053,5.49053,5.48031,5.48758,370000000.0
2009-01-08 12:30:00,5.48563,5.48877,5.47578,5.47765,388000000.0
2009-01-08 13:00:00,5.48011,5.48899,5.47559,5.47983,440000000.0
2009-01-08 13:30:00,5.4809,5.49177,5.48007,5.48657,356000000.0
2009-01-08 14:00:00,5.48409,5.49844,5.47639,5.48285,381000000.0
2009-01-08 14:30:00,5.48603,5.48771,5.45783,5.46636,387000000.0
2009-01-08 15:00:00,5.46749,5.47039,5.45397,5.46175,403000000.0
2009-01-08 15:30:00,5.4628,5.46474,5.41384,5.42479,412000000.0
2009-01-08 16:00:00,5.42424,5.42784,5.39622,5.41167,377000000.0
2009-01-08 16:30:00,5.4111,5.42211,5.40265,5.41726,394000000.0
2009-01-08 17:00:00,5.41972,5.4333,5.41445,5.41991,380000000.0
2009-01-08 17:30:00,5.41798,5.42784,5.40886,5.42665,415000000.0
2009-01-08 18:00:00,5.42728,5.42728,5.40596,5.41963,394000000.0
2009-01-08 18:30:00,5.42116,5.43867,5.41844,5.42853,408000000.0
2009-01-08 19:00:00,5.43006,5.43436,5.42283,5.43112,409000000.0
2009-01-08 19:30:00,5.43245,5.43662,5.42016,5.43225,408000000.0
2009-01-08 20:00:00,5.43298,5.43889,5.42844,5.43624,390000000.0
2009-01-08 20:30:00,5.43571,5.44417,5.43247,5.43432,412000000.0
2009-01-08 21:00:00,5.43264,5.43805,5.42578,5.42936,378000000.0
2009-01-08 21:30:00,5.43058,5.43079,5.41813,5.42394,408000000.0
2009-01-08 22:00:00,5.42472,5.43319,5.42104,5.43173,411000000.0
2009-01-08 22:30:00,5.43308,5.43818,5.42297,5.42358,381000000.0
2009-01-08 23:00:00,5.42256,5.42959,5.4204,5.42764,389000000.0
2009-01-08 23:30:00,5.42905,5.43517,5.4282,5.43335,433000000.0
2009-01-09 00:00:00,5.43296,5.43966,5.42556,5.43109,386000000.0
2009-01-09 00:30:00,5.43005,5.43433,5.42928,5.43167,394000000.0
2009-01-09 01:00:00,5.43259,5.43769,5.4286,5.43633,380000000.0
2009-01-09 01:30:00,5.43626,5.43773,5.43225,5.43482,407000000.0
2009-01-09 02:00:00,5.43463,5.44683,5.43451,5.44132,419000000.0
2009-01-09 02:30:00,5.44129,5.4514,5.4407,5.4476,404000000.0
2009-01-09 03:00:00,5.44734,5.4514,5.44442,5.44834,398000000.0
2009-01-09 03:30:00,5.44885,5.45085,5.44658,5.44908,400000000.0
2009-01-09 04:00:00,5.4492,5.45164,5.44457,5.44457,385000000.0
2009-01-09 04:30:00,5.44576,5.44994,5.44297,5.44818,383000000.0
2009-01-09 05:00:00,5.44842,5.45675,5.44769,5.45533,405000000.0
2009-01-09 05:30:00,5.45627,5.46055,5.45196,5.45452,424000000.0
2009-01-09 06:00:00,5.45421,5.45578,5.45049,5.45148,439000000.0
2009-01-09 06:30:00,5.45168,5.45554,5.44886,5.45422,390000000.0
2009-01-09 07:00:00,5.45437,5.45566,5.43958,5.44095,433000000.0
2009-01-09 07:30:00,5.44091,5.45194,5.43827,5.44812,367000000.0
2009-01-09 08:00:00,5.44779,5.4514,5.4423,5.44712,375000000.0
2009-01-09 08:30:00,5.44649,5.45249,5.44123,5.44634,403000000.0
2009-01-09 09:00:00,5.4452,5.44685,5.43094,5.43424,409000000.0
2009-01-09 09:30:00,5.43379,5.45054,5.4315,5.44588,446000000.0
2009-01-09 10:00:00,5.44424,5.4482,5.43796,5.44686,389000000.0
2009-01-09 10:30:00,5.44639,5.45811,5.4443,5.45776,367000000.0
2009-01-09 11:00:00,5.45652,5.45749,5.43796,5.44058,402000000.0
2009-01-09 11:30:00,5.44223,5.44552,5.4317,5.43726,380000000.0
2009-01-09 12:00:00,5.43563,5.43563,5.42085,5.42821,370000000.0
2009-01-09 12:30:00,5.42892,5.4334,5.42172,5.42564,388000000.0
2009-01-09 13:00:00,5.42797,5.44186,5.42477,5.43803,440000000.0
2009-01-09 13:30:00,5.43733,5.4499,5.42565,5.42696,356000000.0
2009-01-09 14:00:00,5.42602,5.44118,5.42479,5.4384,381000000.0
2009-01-09 14:30:00,5.43796,5.44297,5.42718,5.43697,387000000.0
2009-01-09 15:00:00,5.43753,5.44511,5.43138,5.43188,403000000.0
2009-01-09 15:30:00,5.43257,5.47692,5.41695,5.46932,412000000.0
2009-01-09 16:00:00,5.46639,5.50497,5.44109,5.5001,377000000.0
2009-01-09 16:30:00,5.49368,5.51655,5.47412,5.50738,394000000.0
2009-01-09 17:00:00,5.50784,5.5122,5.50088,5.50765,380000000.0
2009-01-09 17:30:00,5.50932,5.52621,5.50607,5.51306,415000000.0
2009-01-09 18:00:00,5.5122,5.51953,5.50267,5.51121,394000000.0
2009-01-09 18:30:00,5.51001,5.52656,5.50514,5.51837,408000000.0
2009-01-09 19:00:00,5.51753,5.52639,5.50833,5.5252,409000000.0
2009-01-09 19:30:00,5.52558,5.5389,5.52064,5.52577,408000000.0
2009-01-09 20:00:00,5.52461,5.53804,5.51959,5.53223,390000000.0
2009-01-09 20:30:00,5.53259,5.54204,5.53067,5.5337,412000000.0
2009-01-09 21:00:00,5.53519,5.54935,5.52992,5.5454,378000000.0
2009-01-09 21:30:00,5.54553,5.54839,5.54059,5.54447,408000000.0
2009-01-09 22:00:00,5.54219,5.54653,5.54109,5.54397,411000000.0
2009-01-09 22:30:00,5.54511,5.5485,5.5416,5.54441,381000000.0
2009-01-09 23:00:00,5.54374,5.54398,5.53312,5.53431,389000000.0
2009-01-09 23:30:00,5.5345,5.53461,5.5248,5.5266,433000000.0
2009-01-12 02:00:00,5.5477,5.56179,5.54418,5.55947,407000000.0
2009-01-12 02:30:00,5.559,5.56344,5.55064,5.55271,380000000.0
2009-01-12 03:00:00,5.55203,5.55728,5.5437,5.54446,394000000.0
2009-01-12 03:30:00,5.5457,5.55102,5.54094,5.54442,386000000.0
2009-01-12 04:00:00,5.54538,5.54898,5.54087,5.54647,433000000.0
2009-01-12 04:30:00,5.54655,5.54749,5.54417,5.54571,389000000.0
2009-01-12 05:00:00,5.54499,5.55523,5.5447,5.55489,381000000.0
2009-01-12 05:30:00,5.55493,5.56316,5.55233,5.55941,411000000.0
2009-01-12 06:00:00,5.56037,5.56748,5.55456,5.56365,408000000.0
2009-01-12 06:30:00,5.56354,5.56514,5.55676,5.56096,378000000.0
2009-01-12 07:00:00,5.56146,5.56553,5.5569,5.5608,412000000.0
2009-01-12 07:30:00,5.56178,5.56178,5.5488,5.55174,390000000.0
2009-01-12 08:00:00,5.55085,5.55748,5.54527,5.55606,408000000.0
2009-01-12 08:30:00,5.5577,5.55966,5.54695,5.54858,409000000.0
2009-01-12 09:00:00,5.54831,5.55145,5.54045,5.54887,408000000.0
2009-01-12 09:30:00,5.54893,5.56435,5.54893,5.55665,394000000.0
2009-01-12 10:00:00,5.55414,5.58276,5.54847,5.58136,415000000.0
2009-01-12 10:30:00,5.58145,5.58631,5.57156,5.5746,380000000.0
2009-01-12 11:00:00,5.57675,5.58032,5.56386,5.56541,394000000.0
2009-01-12 11:30:00,5.56438,5.57388,5.56073,5.56606,377000000.0
2009-01-12 12:00:00,5.56701,5.57189,5.56132,5.56867,412000000.0
2009-01-12 12:30:00,5.5698,5.57047,5.54997,5.55471,403000000.0
2009-01-12 13:00:00,5.55376,5.56203,5.55041,5.56127,387000000.0
2009-01-12 13:30:00,5.56198,5.56269,5.54419,5.55124,381000000.0
2009-01-12 14:00:00,5.55108,5.55323,5.53759,5.54083,356000000.0
2009-01-12 14:30:00,5.54155,5.54904,5.53599,5.54234,440000000.0
2009-01-12 15:00:00,5.54362,5.5651,5.54191,5.55793,388000000.0
2009-01-12 15:30:00,5.55911,5.56648,5.54434,5.54885,370000000.0
2009-01-12 16:00:00,5.54876,5.55782,5.54087,5.55162,380000000.0
2009-01-12 16:30:00,5.55106,5.55738,5.54205,5.55462,402000000.0
2009-01-12 17:00:00,5.55424,5.60123,5.55111,5.58603,367000000.0
2009-01-12 17:30:00,5.58733,5.59429,5.56807,5.575,389000000.0
2009-01-12 18:00:00,5.57657,5.58421,5.57175,5.57445,446000000.0
2009-01-12 18:30:00,5.57472,5.57938,5.56826,5.57845,409000000.0
2009-01-12 19:00:00,5.57621,5.57897,5.56413,5.57896,403000000.0
2009-01-12 19:30:00,5.5766,5.57817,5.54632,5.55072,375000000.0
2009-01-12 20:00:00,5.54943,5.56001,5.54826,5.55553,367000000.0
2009-01-12 20:30:00,5.55714,5.56193,5.54819,5.55694,433000000.0
2009-01-12 21:00:00,5.55896,5.57252,5.55472,5.56277,390000000.0
2009-01-12 21:30:00,5.56396,5.56529,5.54987,5.55766,439000000.0
2009-01-12 22:00:00,5.5572,5.56716,5.5572,5.56299,424000000.0
2009-01-12 22:30:00,5.56365,5.56957,5.56165,5.56484,405000000.0
2009-01-12 23:00:00,5.56437,5.56902,5.56407,5.568,383000000.0
2009-01-12 23:30:00,5.56911,5.57339,5.56745,5.57002,385000000.0
2009-01-13 00:00:00,5.57222,5.57397,5.56748,5.56858,400000000.0
2009-01-13 00:30:00,5.57028,5.57064,5.56572,5.56894,398000000.0
2009-01-13 01:00:00,5.57017,5.57308,5.56698,5.56784,404000000.0
2009-01-13 01:30:00,5.56825,5.57795,5.56725,5.57192,419000000.0
2009-01-13 02:00:00,5.57114,5.58738,5.57096,5.58036,407000000.0
2009-01-13 02:30:00,5.57989,5.59309,5.57603,5.59256,380000000.0
2009-01-13 03:00:00,5.59371,5.59517,5.58622,5.58622,394000000.0
2009-01-13 03:30:00,5.58725,5.58857,5.58075,5.58337,386000000.0
2009-01-13 04:00:00,5.58359,5.59101,5.58288,5.58573,433000000.0
2009-01-13 04:30:00,5.58642,5.58905,5.58445,5.58623,389000000.0
2009-01-13 05:00:00,5.58548,5.58749,5.58136,5.58271,381000000.0
2009-01-13 05:30:00,5.58176,5.58693,5.5804,5.58505,411000000.0
2009-01-13 06:00:00,5.58508,5.59576,5.58364,5.58891,408000000.0
2009-01-13 06:30:00,5.58812,5.59311,5.58315,5.58425,378000000.0
2009-01-13 07:00:00,5.5838,5.59156,5.5838,5.58965,412000000.0
2009-01-13 07:30:00,5.58876,5.61993,5.58853,5.6153,390000000.0
2009-01-13 08:00:00,5.61439,5.61533,5.60462,5.61317,408000000.0
2009-01-13 08:30:00,5.61458,5.61869,5.60516,5.61618,409000000.0
2009-01-13 09:00:00,5.617,5.62887,5.61258,5.62282,408000000.0
2009-01-13 09:30:00,5.62315,5.62973,5.60778,5.60778,394000000.0
2009-01-13 10:00:00,5.60832,5.61084,5.59694,5.60557,415000000.0
2009-01-13 10:30:00,5.60531,5.62183,5.60326,5.61822,380000000.0
2009-01-13 11:00:00,5.61747,5.6181,5.6051,5.61163,394000000.0
2009-01-13 11:30:00,5.61117,5.62033,5.59299,5.60059,377000000.0
2009-01-13 12:00:00,5.60028,5.60662,5.58857,5.5895,412000000.0
2009-01-13 12:30:00,5.59038,5.60254,5.58384,5.59968,403000000.0
2009-01-13 13:00:00,5.5995,5.60142,5.58958,5.59783,387000000.0
2009-01-13 13:30:00,5.59758,5.59877,5.5873,5.5962,381000000.0
2009-01-13 14:00:00,5.59752,5.60515,5.59243,5.60421,356000000.0
2009-01-13 14:30:00,5.60442,5.61117,5.60111,5.60431,440000000.0
2009-01-13 15:00:00,5.60334,5.62436,5.59913,5.61426,388000000.0
2009-01-13 15:30:00,5.61644,5.63856,5.6018,5.63641,370000000.0
2009-01-13 16:00:00,5.63495,5.63988,5.6216,5.63158,380000000.0
2009-01-13 16:30:00,5.63148,5.64293,5.6193,5.62746,402000000.0
2009-01-13 17:00:00,5.62721,5.63177,5.62024,5.6262,367000000.0
2009-01-13 17:30:00,5.62826,5.65194,5.62497,5.65003,389000000.0
2009-01-13 18:00:00,5.65012,5.65012,5.63671,5.63887,446000000.0
2009-01-13 18:30:00,5.63683,5.64297,5.63166,5.63992,409000000.0
2009-01-13 19:00:00,5.64045,5.65193,5.63818,5.64227,403000000.0
2009-01-13 19:30:00,5.64192,5.64282,5.63251,5.63794,375000000.0
2009-01-13 20:00:00,5.63725,5.64546,5.62902,5.6449,367000000.0
2009-01-13 20:30:00,5.643,5.65355,5.63578,5.65355,433000000.0
2009-01-13 21:00:00,5.65511,5.66402,5.6454,5.64787,390000000.0
2009-01-13 21:30:00,5.64755,5.64866,5.63681,5.64758,439000000.0
2009-01-13 22:00:00,5.64924,5.65479,5.64658,5.64846,424000000.0
2009-01-13 22:30:00,5.64796,5.64958,5.63783,5.64358,405000000.0
2009-01-13 23:00:00,5.64415,5.64531,5.63887,5.64095,383000000.0
2009-01-13 23:30:00,5.64021,5.64648,5.63656,5.64621,385000000.0
2009-01-14 00:00:00,5.64623,5.64964,5.64464,5.64811,400000000.0
2009-01-14 00:30:00,5.64935,5.65138,5.6449,5.64602,398000000.0
2009-01-14 01:00:00,5.64674,5.65091,5.6438,5.64518,404000000.0
2009-01-14 01:30:00,5.64478,5.64959,5.6375,5.63876,419000000.0
2009-01-14 02:00:00,5.63855,5.63867,5.6263,5.62804,407000000.0
2009-01-14 02:30:00,5.62863,5.63718,5.62718,5.63179,380000000.0
2009-01-14 03:00:00,5.6318,5.633,5.61182,5.61341,394000000.0
2009-01-14 03:30:00,5.61384,5.6206,5.61021,5.61867,386000000.0
2009-01-14 04:00:00,5.61893,5.62208,5.61636,5.61819,433000000.0
2009-01-14 04:30:00,5.61826,5.62101,5.60616,5.60705,389000000.0
2009-01-14 05:00:00,5.60647,5.61378,5.60323,5.61305,381000000.0
2009-01-14 05:30:00,5.61285,5.61742,5.60988,5.61469,411000000.0
2009-01-14 06:00:00,5.61444,5.61508,5.6092,5.61077,408000000.0
2009-01-14 06:30:00,5.6107,5.61697,5.61046,5.61428,378000000.0
2009-01-14 07:00:00,5.61316,5.61416,5.6055,5.60705,412000000.0
2009-01-14 07:30:00,5.60654,5.60859,5.59969,5.60368,390000000.0
2009-01-14 08:00:00,5.60231,5.6037,5.59026,5.59966,408000000.0
2009-01-14 08:30:00,5.60048,5.60609,5.59342,5.59532,409000000.0
2009-01-14 09:00:00,5.59489,5.61151,5.59489,5.61026,408000000.0
2009-01-14 09:30:00,5.61107,5.61107,5.58485,5.59148,394000000.0
2009-01-14 10:00:00,5.59337,5.5994,5.58115,5.59012,415000000.0
2009-01-14 10:30:00,5.58891,5.63421,5.58686,5.62636,380000000.0
2009-01-14 11:00:00,5.62752,5.63924,5.61558,5.62012,394000000.0
2009-01-14 11:30:00,5.62168,5.64193,5.61978,5.63668,377000000.0
2009-01-14 12:00:00,5.63588,5.63771,5.61772,5.62435,412000000.0
2009-01-14 12:30:00,5.6231,5.62454,5.61279,5.61591,403000000.0
2009-01-14 13:00:00,5.61791,5.62286,5.61318,5.6209,387000000.0
2009-01-14 13:30:00,5.62147,5.62905,5.62033,5.62598,381000000.0
2009-01-14 14:00:00,5.62641,5.63277,5.62142,5.62595,356000000.0
2009-01-14 14:30:00,5.62578,5.64479,5.62292,5.64467,440000000.0
2009-01-14 15:00:00,5.64552,5.65254,5.64074,5.6497,388000000.0
2009-01-14 15:30:00,5.64815,5.68299,5.63787,5.6819,370000000.0
2009-01-14 16:00:00,5.6814,5.68307,5.6668,5.67426,380000000.0
2009-01-14 16:30:00,5.6755,5.67937,5.66665,5.67336,402000000.0
2009-01-14 17:00:00,5.67434,5.67486,5.65765,5.66262,367000000.0
2009-01-14 17:30:00,5.66239,5.66649,5.64833,5.65363,389000000.0
2009-01-14 18:00:00,5.65567,5.66333,5.64983,5.65561,446000000.0
2009-01-14 18:30:00,5.65606,5.65727,5.63946,5.64965,409000000.0
2009-01-14 19:00:00,5.6497,5.65349,5.64361,5.6514,403000000.0
2009-01-14 19:30:00,5.65182,5.65957,5.64684,5.64905,375000000.0
2009-01-14 20:00:00,5.64988,5.65981,5.64283,5.65295,367000000.0
2009-01-14 20:30:00,5.6527,5.66067,5.65093,5.65325,433000000.0
2009-01-14 21:00:00,5.65374,5.66187,5.64539,5.64866,390000000.0
2009-01-14 21:30:00,5.64855,5.65713,5.64171,5.65527,439000000.0
2009-01-14 22:00:00,5.65578,5.66684,5.65247,5.65494,424000000.0
2009-01-14 22:30:00,5.65527,5.65892,5.65117,5.65372,405000000.0
2009-01-14 23:00:00,5.65467,5.65913,5.64737,5.64799,383000000.0
2009-01-14 23:30:00,5.64755,5.64989,5.64013,5.641,385000000.0
2009-01-15 00:00:00,5.64211,5.64844,5.64124,5.64745,400000000.0
2009-01-15 00:30:00,5.64738,5.65532,5.64432,5.65472,398000000.0
2009-01-15 01:00:00,5.65577,5.65577,5.64677,5.65438,404000000.0
2009-01-15 01:30:00,5.65361,5.65582,5.6297,5.63308,419000000.0
2009-01-15 02:00:00,5.63226,5.64863,5.63207,5.64712,407000000.0
2009-01-15 02:30:00,5.64646,5.65231,5.63679,5.64878,380000000.0
2009-01-15 03:00:00,5.6494,5.6596,5.64293,5.64754,394000000.0
2009-01-15 03:30:00,5.64755,5.65412,5.64307,5.64873,386000000.0
2009-01-15 04:00:00,5.65013,5.65287,5.64448,5.64615,433000000.0
2009-01-15 04:30:00,5.64739,5.65422,5.64461,5.64872,389000000.0
2009-01-15 05:00:00,5.64861,5.6554,5.64533,5.65514,381000000.0
2009-01-15 05:30:00,5.65452,5.65671,5.64836,5.65483,411000000.0
2009-01-15 06:00:00,5.65423,5.65574,5.649,5.64989,408000000.0
2009-01-15 06:30:00,5.65149,5.6573,5.64621,5.64621,378000000.0
2009-01-15 07:00:00,5.64632,5.65192,5.64629,5.64864,412000000.0
2009-01-15 07:30:00,5.64971,5.65235,5.64646,5.64915,390000000.0
2009-01-15 08:00:00,5.64875,5.65049,5.63681,5.6405,408000000.0
2009-01-15 08:30:00,5.64016,5.64639,5.63248,5.64541,409000000.0
2009-01-15 09:00:00,5.64369,5.66261,5.64325,5.65728,408000000.0
2009-01-15 09:30:00,5.65923,5.6666,5.65384,5.66208,394000000.0
2009-01-15 10:00:00,5.66151,5.66574,5.64632,5.64764,415000000.0
2009-01-15 10:30:00,5.64648,5.65971,5.64546,5.65535,380000000.0
2009-01-15 11:00:00,5.65286,5.65734,5.63559,5.63895,394000000.0
2009-01-15 11:30:00,5.6366,5.6634,5.62433,5.66017,377000000.0
2009-01-15 12:00:00,5.65961,5.65961,5.64522,5.64731,412000000.0
2009-01-15 12:30:00,5.64912,5.65757,5.64491,5.65505,403000000.0
2009-01-15 13:00:00,5.65543,5.65886,5.64536,5.65374,387000000.0
2009-01-15 13:30:00,5.65479,5.65502,5.64412,5.64608,381000000.0
2009-01-15 14:00:00,5.64644,5.65539,5.63802,5.65515,356000000.0
2009-01-15 14:30:00,5.65532,5.68641,5.64612,5.68592,440000000.0
2009-01-15 15:00:00,5.68154,5.69366,5.67142,5.67417,388000000.0
2009-01-15 15:30:00,5.67404,5.68022,5.6398,5.64855,370000000.0
2009-01-15 16:00:00,5.65312,5.66528,5.62469,5.65466,380000000.0
2009-01-15 16:30:00,5.65812,5.69785,5.65665,5.69575,402000000.0
2009-01-15 17:00:00,5.69809,5.70361,5.67554,5.70092,367000000.0
2009-01-15 17:30:00,5.70084,5.71182,5.69222,5.69532,389000000.0
2009-01-15 18:00:00,5.69749,5.69754,5.68218,5.69128,446000000.0
2009-01-15 18:30:00,5.69133,5.69253,5.68035,5.68461,409000000.0
2009-01-15 19:00:00,5.6848,5.69274,5.68289,5.69076,403000000.0
2009-01-15 19:30:00,5.68916,5.69957,5.68877,5.69868,375000000.0
2009-01-15 20:00:00,5.69919,5.70031,5.68827,5.69129,367000000.0
2009-01-15 20:30:00,5.69075,5.69117,5.66999,5.67264,433000000.0
2009-01-15 21:00:00,5.67241,5.67403,5.6586,5.66256,390000000.0
2009-01-15 21:30:00,5.66107,5.66268,5.64389,5.65495,439000000.0
2009-01-15 22:00:00,5.65364,5.66852,5.64861,5.66812,424000000.0
2009-01-15 22:30:00,5.66784,5.67181,5.65662,5.6572,405000000.0
2009-01-15 23:00:00,5.65899,5.66278,5.65515,5.6623,383000000.0
2009-01-15 23:30:00,5.66275,5.67495,5.66046,5.67263,385000000.0
2009-01-16 00:00:00,5.67507,5.67661,5.66497,5.66793,400000000.0
2009-01-16 00:30:00,5.66881,5.672,5.66186,5.6648,398000000.0
2009-01-16 01:00:00,5.66541,5.66659,5.65922,5.66146,404000000.0
2009-01-16 01:30:00,5.66097,5.66435,5.65479,5.65479,419000000.0
2009-01-16 02:00:00,5.65414,5.65476,5.64654,5.65288,407000000.0
2009-01-16 02:30:00,5.65353,5.66279,5.65059,5.66008,380000000.0
2009-01-16 03:00:00,5.66044,5.66048,5.64721,5.65024,394000000.0
2009-01-16 03:30:00,5.64998,5.6504,5.63473,5.6358,386000000.0
2009-01-16 04:00:00,5.63722,5.64679,5.6354,5.64,433000000.0
2009-01-16 04:30:00,5.63747,5.64109,5.63255,5.63376,389000000.0
2009-01-16 05:00:00,5.63367,5.63425,5.62622,5.62889,381000000.0
2009-01-16 05:30:00,5.62767,5.62853,5.61662,5.62137,411000000.0
2009-01-16 06:00:00,5.62223,5.626,5.62065,5.62325,408000000.0
2009-01-16 06:30:00,5.62325,5.63164,5.62325,5.62876,378000000.0
2009-01-16 07:00:00,5.62921,5.63583,5.62652,5.63436,412000000.0
2009-01-16 07:30:00,5.63303,5.63445,5.61892,5.62593,390000000.0
2009-01-16 08:00:00,5.62586,5.62815,5.60534,5.61004,408000000.0
2009-01-16 08:30:00,5.60928,5.62394,5.605,5.62269,409000000.0
2009-01-16 09:00:00,5.62067,5.6337,5.6199,5.6266,408000000.0
2009-01-16 09:30:00,5.62534,5.62766,5.61297,5.62033,394000000.0
2009-01-16 10:00:00,5.62375,5.64368,5.62303,5.63164,415000000.0
2009-01-16 10:30:00,5.63168,5.64108,5.6199,5.6301,380000000.0
2009-01-16 11:00:00,5.63003,5.63953,5.62922,5.63568,394000000.0
2009-01-16 11:30:00,5.63396,5.6356,5.6113,5.62236,377000000.0
2009-01-16 12:00:00,5.62259,5.62853,5.61302,5.61345,412000000.0
2009-01-16 12:30:00,5.61467,5.61714,5.60217,5.6125,403000000.0
2009-01-16 13:00:00,5.61241,5.61749,5.60069,5.60443,387000000.0
2009-01-16 13:30:00,5.60438,5.60489,5.58885,5.6014,381000000.0
2009-01-16 14:00:00,5.60059,5.60822,5.59698,5.60822,356000000.0
2009-01-16 14:30:00,5.60917,5.61428,5.60521,5.61331,440000000.0
2009-01-16 15:00:00,5.61267,5.61304,5.6035,5.60676,388000000.0
2009-01-16 15:30:00,5.6063,5.60737,5.58754,5.59139,370000000.0
2009-01-16 16:00:00,5.58993,5.59694,5.57818,5.5899,380000000.0
2009-01-16 16:30:00,5.59038,5.60723,5.58605,5.60505,402000000.0
2009-01-16 17:00:00,5.60521,5.63289,5.60357,5.62449,367000000.0
2009-01-16 17:30:00,5.62411,5.62484,5.61522,5.61737,389000000.0
2009-01-16 18:00:00,5.61672,5.62244,5.60541,5.60605,446000000.0
2009-01-16 18:30:00,5.60721,5.62429,5.60236,5.6215,409000000.0
2009-01-16 19:00:00,5.62248,5.63003,5.61485,5.62349,403000000.0
2009-01-16 19:30:00,5.62337,5.62337,5.61154,5.62317,375000000.0
2009-01-16 20:00:00,5.62391,5.62477,5.61315,5.61951,367000000.0
2009-01-16 20:30:00,5.61966,5.62007,5.61227,5.61315,433000000.0
2009-01-16 21:00:00,5.61401,5.61832,5.60811,5.61189,390000000.0
2009-01-16 21:30:00,5.61223,5.61223,5.59475,5.59638,439000000.0
2009-01-16 22:00:00,5.59505,5.60463,5.5931,5.60274,424000000.0
2009-01-16 22:30:00,5.60331,5.60414,5.59878,5.60078,405000000.0
2009-01-16 23:00:00,5.60115,5.60115,5.59151,5.59481,383000000.0
2009-01-16 23:30:00,5.59598,5.61029,5.59415,5.61029,385000000.0
2009-01-19 02:00:00,5.57045,5.57323,5.56244,5.57294,407000000.0
2009-01-19 02:30:00,5.57266,5.58912,5.57089,5.58592,380000000.0
2009-01-19 03:00:00,5.58481,5.5904,5.57901,5.58459,394000000.0
2009-01-19 03:30:00,5.58358,5.58785,5.57658,5.57954,386000000.0
2009-01-19 04:00:00,5.5794,5.58065,5.57411,5.57651,433000000.0
2009-01-19 04:30:00,5.57719,5.58153,5.57491,5.57568,389000000.0
2009-01-19 05:00:00,5.57621,5.57866,5.56543,5.56585,381000000.0
2009-01-19 05:30:00,5.56613,5.57487,5.56332,5.567,411000000.0
2009-01-19 06:00:00,5.56684,5.57366,5.56684,5.5725,408000000.0
2009-01-19 06:30:00,5.57202,5.57986,5.56828,5.57628,378000000.0
2009-01-19 07:00:00,5.57695,5.58012,5.57451,5.57956,412000000.0
2009-01-19 07:30:00,5.57939,5.5841,5.57924,5.57942,390000000.0
2009-01-19 08:00:00,5.58031,5.58081,5.56959,5.57567,408000000.0
2009-01-19 08:30:00,5.57548,5.58524,5.57191,5.57892,409000000.0
2009-01-19 09:00:00,5.5795,5.60186,5.57808,5.59269,408000000.0
2009-01-19 09:30:00,5.59222,5.60651,5.59131,5.59879,394000000.0
2009-01-19 10:00:00,5.59982,5.6081,5.59256,5.5999,415000000.0
2009-01-19 10:30:00,5.59994,5.60688,5.59853,5.60158,380000000.0
2009-01-19 11:00:00,5.59852,5.6026,5.59196,5.6009,394000000.0
2009-01-19 11:30:00,5.60038,5.61596,5.59815,5.60732,377000000.0
2009-01-19 12:00:00,5.60829,5.61842,5.60413,5.60541,412000000.0
2009-01-19 12:30:00,5.60657,5.60999,5.60049,5.60645,403000000.0
2009-01-19 13:00:00,5.60716,5.62973,5.60389,5.62114,387000000.0
2009-01-19 13:30:00,5.62321,5.62576,5.61633,5.61981,381000000.0
2009-01-19 14:00:00,5.62009,5.63539,5.61754,5.63276,356000000.0
2009-01-19 14:30:00,5.63333,5.63988,5.62842,5.63614,440000000.0
2009-01-19 15:00:00,5.63614,5.64832,5.635,5.64104,388000000.0
2009-01-19 15:30:00,5.64176,5.65264,5.63919,5.64042,370000000.0
2009-01-19 16:00:00,5.6405,5.66197,5.63825,5.65871,380000000.0
2009-01-19 16:30:00,5.65939,5.67076,5.65634,5.66643,402000000.0
2009-01-19 17:00:00,5.6678,5.66814,5.65935,5.66012,367000000.0
2009-01-19 17:30:00,5.65934,5.66412,5.64986,5.65873,389000000.0
2009-01-19 18:00:00,5.65981,5.67314,5.65832,5.6729,446000000.0
2009-01-19 18:30:00,5.67213,5.67296,5.6551,5.66077,409000000.0
2009-01-19 19:00:00,5.66121,5.66285,5.65365,5.66236,403000000.0
2009-01-19 19:30:00,5.6617,5.66308,5.65669,5.66267,375000000.0
2009-01-19 20:00:00,5.6628,5.6628,5.65264,5.65587,367000000.0
2009-01-19 20:30:00,5.65589,5.66305,5.65424,5.66069,433000000.0
2009-01-19 21:00:00,5.66001,5.66295,5.65617,5.66204,390000000.0
2009-01-19 21:30:00,5.66126,5.67221,5.66092,5.67221,439000000.0
2009-01-19 22:00:00,5.67245,5.68089,5.67105,5.67713,424000000.0
2009-01-19 22:30:00,5.67717,5.68104,5.67717,5.6794,405000000.0
2009-01-19 23:00:00,5.67923,5.68065,5.67502,5.67842,383000000.0
2009-01-19 23:30:00,5.67871,5.69526,5.67832,5.69526,385000000.0
2009-01-20 00:00:00,5.69627,5.69874,5.69248,5.6945,400000000.0
2009-01-20 00:30:00,5.69507,5.70059,5.69227,5.69622,398000000.0
2009-01-20 01:00:00,5.69767,5.69865,5.68916,5.68949,404000000.0
2009-01-20 01:30:00,5.6897,5.69135,5.67862,5.68557,419000000.0
2009-01-20 02:00:00,5.68456,5.70038,5.68007,5.69954,407000000.0
2009-01-20 02:30:00,5.69951,5.72789,5.69827,5.72243,380000000.0
2009-01-20 03:00:00,5.72133,5.72493,5.70965,5.71918,394000000.0
2009-01-20 03:30:00,5.7186,5.72153,5.70939,5.70995,386000000.0
2009-01-20 04:00:00,5.71008,5.71306,5.70297,5.70447,433000000.0
2009-01-20 04:30:00,5.70428,5.71383,5.70428,5.71176,389000000.0
2009-01-20 05:00:00,5.71106,5.71771,5.71,5.71467,381000000.0
2009-01-20 05:30:00,5.71652,5.71693,5.71093,5.71344,411000000.0
2009-01-20 06:00:00,5.71362,5.73314,5.71209,5.73088,408000000.0
2009-01-20 06:30:00,5.72936,5.73451,5.72264,5.72685,378000000.0
2009-01-20 07:00:00,5.72705,5.73672,5.72365,5.72805,412000000.0
2009-01-20 07:30:00,5.72845,5.73347,5.71771,5.72439,390000000.0
2009-01-20 08:00:00,5.72523,5.72524,5.71176,5.72334,408000000.0
2009-01-20 08:30:00,5.7249,5.72687,5.71146,5.71584,409000000.0
2009-01-20 09:00:00,5.71368,5.74978,5.71282,5.73837,408000000.0
2009-01-20 09:30:00,5.73618,5.75578,5.72829,5.74718,394000000.0
2009-01-20 10:00:00,5.75019,5.75948,5.74277,5.74916,415000000.0
2009-01-20 10:30:00,5.74729,5.75336,5.7298,5.73768,380000000.0
2009-01-20 11:00:00,5.73729,5.7426,5.73045,5.73682,394000000.0
2009-01-20 11:30:00,5.73513,5.74724,5.73387,5.74701,377000000.0
2009-01-20 12:00:00,5.74568,5.74835,5.72953,5.74241,412000000.0
2009-01-20 12:30:00,5.74215,5.74399,5.73411,5.74051,403000000.0
2009-01-20 13:00:00,5.74033,5.75534,5.73915,5.74046,387000000.0
2009-01-20 13:30:00,5.74012,5.74488,5.73694,5.74346,381000000.0
2009-01-20 14:00:00,5.74341,5.74484,5.72593,5.74179,356000000.0
2009-01-20 14:30:00,5.74215,5.76183,5.73656,5.75686,440000000.0
2009-01-20 15:00:00,5.75665,5.7646,5.74923,5.75419,388000000.0
2009-01-20 15:30:00,5.75566,5.75842,5.74599,5.75519,370000000.0
2009-01-20 16:00:00,5.75354,5.76622,5.75354,5.76394,380000000.0
2009-01-20 16:30:00,5.76027,5.76825,5.75401,5.76538,402000000.0
2009-01-20 17:00:00,5.76486,5.77207,5.75208,5.75212,367000000.0
2009-01-20 17:30:00,5.75136,5.76627,5.75041,5.76473,389000000.0
2009-01-20 18:00:00,5.76212,5.76337,5.74999,5.75596,446000000.0
2009-01-20 18:30:00,5.7555,5.75696,5.74404,5.75035,409000000.0
2009-01-20 19:00:00,5.75016,5.75334,5.74318,5.74699,403000000.0
2009-01-20 19:30:00,5.74915,5.75899,5.74326,5.75367,375000000.0
2009-01-20 20:00:00,5.75329,5.76499,5.75001,5.75837,367000000.0
2009-01-20 20:30:00,5.75967,5.77699,5.7574,5.77676,433000000.0
2009-01-20 21:00:00,5.7767,5.78802,5.7729,5.77617,390000000.0
2009-01-20 21:30:00,5.77353,5.77649,5.76359,5.77258,439000000.0
2009-01-20 22:00:00,5.77322,5.7795,5.76518,5.76777,424000000.0
2009-01-20 22:30:00,5.76824,5.77892,5.76627,5.77693,405000000.0
2009-01-20 23:00:00,5.77783,5.78477,5.7722,5.7722,383000000.0
2009-01-20 23:30:00,5.77219,5.77374,5.76332,5.76494,385000000.0
2009-01-21 00:00:00,5.76681,5.78474,5.76637,5.7842,400000000.0
2009-01-21 00:30:00,5.785,5.7895,5.78199,5.78836,398000000.0
2009-01-21 01:00:00,5.7882,5.79316,5.77872,5.77963,404000000.0
2009-01-21 01:30:00,5.77872,5.78182,5.77388,5.77583,419000000.0
2009-01-21 02:00:00,5.77545,5.79073,5.773,5.78626,407000000.0
2009-01-21 02:30:00,5.78636,5.78636,5.76654,5.7768,380000000.0
2009-01-21 03:00:00,5.7761,5.7776,5.76781,5.77235,394000000.0
2009-01-21 03:30:00,5.77332,5.77738,5.76002,5.76291,386000000.0
2009-01-21 04:00:00,5.7631,5.76406,5.74743,5.7565,433000000.0
2009-01-21 04:30:00,5.75702,5.75702,5.73239,5.73863,389000000.0
2009-01-21 05:00:00,5.73983,5.74315,5.71633,5.72558,381000000.0
2009-01-21 05:30:00,5.72673,5.73319,5.72303,5.7313,411000000.0
2009-01-21 06:00:00,5.73248,5.73923,5.72983,5.73394,408000000.0
2009-01-21 06:30:00,5.73279,5.74189,5.72998,5.73739,378000000.0
2009-01-21 07:00:00,5.73777,5.74056,5.73389,5.73552,412000000.0
2009-01-21 07:30:00,5.73691,5.7401,5.72294,5.72549,390000000.0
2009-01-21 08:00:00,5.72567,5.75413,5.72541,5.74742,408000000.0
2009-01-21 08:30:00,5.74857,5.76115,5.74104,5.75991,409000000.0
2009-01-21 09:00:00,5.76078,5.76337,5.74923,5.75257,408000000.0
2009-01-21 09:30:00,5.75161,5.77316,5.75049,5.76697,394000000.0
2009-01-21 10:00:00,5.76764,5.78692,5.76441,5.78671,415000000.0
2009-01-21 10:30:00,5.78387,5.78574,5.7539,5.7581,380000000.0
2009-01-21 11:00:00,5.75885,5.7663,5.75034,5.75523,394000000.0
2009-01-21 11:30:00,5.75626,5.75972,5.74239,5.74604,377000000.0
2009-01-21 12:00:00,5.74883,5.7616,5.74712,5.75522,412000000.0
2009-01-21 12:30:00,5.75497,5.76548,5.75291,5.7636,403000000.0
2009-01-21 13:00:00,5.76158,5.77357,5.76053,5.76426,387000000.0
2009-01-21 13:30:00,5.76519,5.76987,5.75117,5.75933,381000000.0
2009-01-21 14:00:00,5.75683,5.76142,5.74461,5.75386,356000000.0
2009-01-21 14:30:00,5.75347,5.76604,5.75128,5.76349,440000000.0
2009-01-21 15:00:00,5.76251,5.76975,5.75508,5.76652,388000000.0
2009-01-21 15:30:00,5.76554,5.774,5.75875,5.76654,370000000.0
2009-01-21 16:00:00,5.76641,5.76891,5.74665,5.74965,380000000.0
2009-01-21 16:30:00,5.74964,5.75822,5.73936,5.74723,402000000.0
2009-01-21 17:00:00,5.74643,5.77125,5.74476,5.77077,367000000.0
2009-01-21 17:30:00,5.76988,5.7816,5.7633,5.7816,389000000.0
2009-01-21 18:00:00,5.78073,5.79168,5.76239,5.77951,446000000.0
2009-01-21 18:30:00,5.78028,5.78897,5.7636,5.78311,409000000.0
2009-01-21 19:00:00,5.7821,5.80186,5.77424,5.79071,403000000.0
2009-01-21 19:30:00,5.79074,5.79256,5.77808,5.78504,375000000.0
2009-01-21 20:00:00,5.78533,5.78885,5.77932,5.78725,367000000.0
2009-01-21 20:30:00,5.7869,5.7869,5.77218,5.77476,433000000.0
2009-01-21 21:00:00,5.77367,5.78557,5.77367,5.78108,390000000.0
2009-01-21 21:30:00,5.77979,5.77979,5.7422,5.74903,439000000.0
2009-01-21 22:00:00,5.74794,5.75376,5.733,5.73779,424000000.0
2009-01-21 22:30:00,5.73827,5.74129,5.7107,5.71765,405000000.0
2009-01-21 23:00:00,5.7183,5.71893,5.69627,5.70011,383000000.0
2009-01-21 23:30:00,5.7002,5.71518,5.688,5.7142,385000000.0
2009-01-22 00:00:00,5.71511,5.71827,5.71045,5.71232,400000000.0
2009-01-22 00:30:00,5.71394,5.71446,5.6976,5.69823,398000000.0
2009-01-22 01:00:00,5.69603,5.72414,5.69603,5.71956,404000000.0
2009-01-22 01:30:00,5.72097,5.72561,5.71214,5.72483,419000000.0
2009-01-22 02:00:00,5.72628,5.74178,5.72608,5.735,407000000.0
2009-01-22 02:30:00,5.73274,5.74257,5.73223,5.73487,380000000.0
2009-01-22 03:00:00,5.73557,5.74893,5.73163,5.74614,394000000.0
2009-01-22 03:30:00,5.74592,5.74624,5.70767,5.72735,386000000.0
2009-01-22 04:00:00,5.72544,5.73228,5.70936,5.7249,433000000.0
2009-01-22 04:30:00,5.72546,5.73328,5.71731,5.71823,389000000.0
2009-01-22 05:00:00,5.71693,5.72522,5.71274,5.725,381000000.0
2009-01-22 05:30:00,5.72501,5.72669,5.71471,5.7168,411000000.0
2009-01-22 06:00:00,5.71731,5.72139,5.70019,5.7104,408000000.0
2009-01-22 06:30:00,5.71036,5.71143,5.7026,5.70863,378000000.0
2009-01-22 07:00:00,5.7083,5.71881,5.70568,5.71586,412000000.0
2009-01-22 07:30:00,5.7158,5.71856,5.71,5.71676,390000000.0
2009-01-22 08:00:00,5.71774,5.73131,5.71486,5.71583,408000000.0
2009-01-22 08:30:00,5.71568,5.72405,5.70986,5.72221,409000000.0
2009-01-22 09:00:00,5.72266,5.73954,5.71646,5.73078,408000000.0
2009-01-22 09:30:00,5.73168,5.73523,5.71811,5.72578,394000000.0
2009-01-22 10:00:00,5.72504,5.72841,5.71297,5.72248,415000000.0
2009-01-22 10:30:00,5.72434,5.72434,5.70358,5.7071,380000000.0
2009-01-22 11:00:00,5.70654,5.70657,5.69138,5.70168,394000000.0
2009-01-22 11:30:00,5.70162,5.71089,5.70023,5.70864,377000000.0
2009-01-22 12:00:00,5.70846,5.7151,5.70093,5.71286,412000000.0
2009-01-22 12:30:00,5.71311,5.72812,5.71157,5.72689,403000000.0
2009-01-22 13:00:00,5.72603,5.73452,5.71699,5.72834,387000000.0
2009-01-22 13:30:00,5.7295,5.73833,5.72483,5.72934,381000000.0
2009-01-22 14:00:00,5.72916,5.73116,5.72284,5.72761,356000000.0
2009-01-22 14:30:00,5.72866,5.73495,5.72221,5.73495,440000000.0
2009-01-22 15:00:00,5.73587,5.73776,5.72844,5.73411,388000000.0
2009-01-22 15:30:00,5.7322,5.75773,5.73097,5.74477,370000000.0
2009-01-22 16:00:00,5.74374,5.76573,5.74238,5.75783,380000000.0
2009-01-22 16:30:00,5.75788,5.75832,5.72618,5.74076,402000000.0
2009-01-22 17:00:00,5.74092,5.75655,5.74033,5.74689,367000000.0
2009-01-22 17:30:00,5.74757,5.75563,5.74386,5.74568,389000000.0
2009-01-22 18:00:00,5.74444,5.76065,5.73374,5.7431,446000000.0
2009-01-22 18:30:00,5.74296,5.75402,5.74085,5.74761,409000000.0
2009-01-22 19:00:00,5.74586,5.74734,5.73733,5.73912,403000000.0
2009-01-22 19:30:00,5.73722,5.73994,5.72451,5.73991,375000000.0
2009-01-22 20:00:00,5.74004,5.74862,5.73402,5.74644,367000000.0
2009-01-22 20:30:00,5.74742,5.74848,5.73265,5.73441,433000000.0
2009-01-22 21:00:00,5.73448,5.7375,5.72363,5.7338,390000000.0
2009-01-22 21:30:00,5.73362,5.73512,5.71559,5.71809,439000000.0
2009-01-22 22:00:00,5.71727,5.72859,5.71663,5.72142,424000000.0
2009-01-22 22:30:00,5.72154,5.72633,5.71388,5.72311,405000000.0
2009-01-22 23:00:00,5.72458,5.73249,5.72068,5.72534,383000000.0
2009-01-22 23:30:00,5.72656,5.72742,5.72199,5.72583,385000000.0
2009-01-23 00:00:00,5.72625,5.72723,5.71449,5.72181,400000000.0
2009-01-23 00:30:00,5.72372,5.72422,5.71678,5.71783,398000000.0
2009-01-23 01:00:00,5.71818,5.72269,5.71779,5.72056,404000000.0
2009-01-23 01:30:00,5.72064,5.72648,5.71993,5.72354,419000000.0
2009-01-23 02:00:00,5.72506,5.72617,5.72173,5.72359,407000000.0
2009-01-23 02:30:00,5.72473,5.73575,5.723,5.72999,380000000.0
2009-01-23 03:00:00,5.7309,5.7367,5.72889,5.73274,394000000.0
2009-01-23 03:30:00,5.73351,5.73419,5.72473,5.73167,386000000.0
2009-01-23 04:00:00,5.73132,5.74048,5.73051,5.73429,433000000.0
2009-01-23 04:30:00,5.73423,5.74385,5.73333,5.74121,389000000.0
2009-01-23 05:00:00,5.74116,5.74754,5.73522,5.74445,381000000.0
2009-01-23 05:30:00,5.74412,5.75053,5.73989,5.74421,411000000.0
2009-01-23 06:00:00,5.7458,5.75693,5.7458,5.75555,408000000.0
2009-01-23 06:30:00,5.75517,5.75967,5.74996,5.75191,378000000.0
2009-01-23 07:00:00,5.75235,5.75537,5.74939,5.7513,412000000.0
2009-01-23 07:30:00,5.7516,5.75523,5.74773,5.75099,390000000.0
2009-01-23 08:00:00,5.75118,5.76133,5.74975,5.7588,408000000.0
2009-01-23 08:30:00,5.76049,5.76049,5.75022,5.75384,409000000.0
2009-01-23 09:00:00,5.75305,5.76038,5.73862,5.75981,408000000.0
2009-01-23 09:30:00,5.75904,5.79725,5.759,5.78931,394000000.0
2009-01-23 10:00:00,5.78876,5.81231,5.78543,5.79948,415000000.0
2009-01-23 10:30:00,5.79747,5.80022,5.78826,5.79469,380000000.0
2009-01-23 11:00:00,5.79469,5.80305,5.79363,5.80039,394000000.0
2009-01-23 11:30:00,5.80128,5.83032,5.79721,5.82141,377000000.0
2009-01-23 12:00:00,5.8216,5.82718,5.80594,5.81176,412000000.0
2009-01-23 12:30:00,5.81215,5.815,5.80322,5.806,403000000.0
2009-01-23 13:00:00,5.80584,5.82034,5.80099,5.81772,387000000.0
2009-01-23 13:30:00,5.81892,5.82542,5.80225,5.81443,381000000.0
2009-01-23 14:00:00,5.81509,5.82317,5.80652,5.81077,356000000.0
2009-01-23 14:30:00,5.81169,5.81994,5.80759,5.81474,440000000.0
2009-01-23 15:00:00,5.81386,5.82515,5.80629,5.81972,388000000.0
2009-01-23 15:30:00,5.81956,5.83088,5.8137,5.8176,370000000.0
2009-01-23 16:00:00,5.81711,5.81711,5.7823,5.78704,380000000.0
2009-01-23 16:30:00,5.7869,5.80913,5.78079,5.808,402000000.0
2009-01-23 17:00:00,5.81015,5.81159,5.79228,5.79696,367000000.0
2009-01-23 17:30:00,5.79677,5.82165,5.79611,5.81972,389000000.0
2009-01-23 18:00:00,5.82128,5.82128,5.79659,5.80029,446000000.0
2009-01-23 18:30:00,5.80086,5.80855,5.78562,5.79515,409000000.0
2009-01-23 19:00:00,5.79398,5.79457,5.76431,5.77232,403000000.0
2009-01-23 19:30:00,5.77316,5.78822,5.76221,5.76348,375000000.0
2009-01-23 20:00:00,5.76255,5.76973,5.73918,5.74471,367000000.0
2009-01-23 20:30:00,5.74512,5.74512,5.71769,5.71769,433000000.0
2009-01-23 21:00:00,5.71665,5.73755,5.71233,5.73558,390000000.0
2009-01-23 21:30:00,5.73386,5.74341,5.72634,5.73882,439000000.0
2009-01-23 22:00:00,5.73687,5.73981,5.72991,5.73527,424000000.0
2009-01-23 22:30:00,5.73599,5.74019,5.72988,5.73382,405000000.0
2009-01-23 23:00:00,5.73159,5.73723,5.72871,5.73043,383000000.0
2009-01-23 23:30:00,5.73203,5.74407,5.73125,5.7393,385000000.0
2009-01-26 02:00:00,5.77322,5.78188,5.77051,5.77235,419000000.0
2009-01-26 02:30:00,5.77361,5.78298,5.77024,5.78097,404000000.0
2009-01-26 03:00:00,5.7812,5.78865,5.77636,5.78438,398000000.0
2009-01-26 03:30:00,5.78471,5.78801,5.7807,5.78191,400000000.0
2009-01-26 04:00:00,5.78211,5.78537,5.7745,5.7753,385000000.0
2009-01-26 04:30:00,5.77694,5.77702,5.76611,5.76965,383000000.0
2009-01-26 05:00:00,5.76869,5.7694,5.76031,5.76506,405000000.0
2009-01-26 05:30:00,5.7657,5.76583,5.75393,5.7544,424000000.0
2009-01-26 06:00:00,5.75336,5.76454,5.75178,5.76109,439000000.0
2009-01-26 06:30:00,5.761,5.76232,5.74783,5.7512,390000000.0
2009-01-26 07:00:00,5.75063,5.7592,5.74855,5.7554,433000000.0
2009-01-26 07:30:00,5.75625,5.76799,5.7533,5.76181,367000000.0
2009-01-26 08:00:00,5.76151,5.77341,5.76116,5.76923,375000000.0
2009-01-26 08:30:00,5.77036,5.77213,5.75322,5.76025,403000000.0
2009-01-26 09:00:00,5.76002,5.78316,5.75651,5.78035,409000000.0
2009-01-26 09:30:00,5.7812,5.7812,5.76484,5.7711,446000000.0
2009-01-26 10:00:00,5.77167,5.77741,5.74676,5.75858,389000000.0
2009-01-26 10:30:00,5.75847,5.75939,5.73473,5.74353,367000000.0
2009-01-26 11:00:00,5.74421,5.75629,5.74273,5.75482,402000000.0
2009-01-26 11:30:00,5.75465,5.75763,5.75072,5.75072,380000000.0
2009-01-26 12:00:00,5.75042,5.75479,5.74667,5.74928,370000000.0
2009-01-26 12:30:00,5.75055,5.75055,5.73843,5.74745,388000000.0
2009-01-26 13:00:00,5.74633,5.75389,5.74597,5.75245,440000000.0
2009-01-26 13:30:00,5.75116,5.75514,5.74379,5.74753,356000000.0
2009-01-26 14:00:00,5.74593,5.74625,5.72553,5.72843,381000000.0
2009-01-26 14:30:00,5.72618,5.74098,5.71988,5.72192,387000000.0
2009-01-26 15:00:00,5.71991,5.73592,5.71736,5.73231,403000000.0
2009-01-26 15:30:00,5.73118,5.73387,5.69653,5.70048,412000000.0
2009-01-26 16:00:00,5.69875,5.70027,5.67039,5.67052,377000000.0
2009-01-26 16:30:00,5.67099,5.68254,5.66314,5.66653,394000000.0
2009-01-26 17:00:00,5.66575,5.66584,5.65014,5.65985,380000000.0
2009-01-26 17:30:00,5.65927,5.6718,5.65438,5.67032,415000000.0
2009-01-26 18:00:00,5.66797,5.67767,5.65861,5.66157,394000000.0
2009-01-26 18:30:00,5.66207,5.66686,5.65001,5.65918,408000000.0
2009-01-26 19:00:00,5.65892,5.65917,5.63689,5.64328,409000000.0
2009-01-26 19:30:00,5.64304,5.66305,5.64121,5.66305,408000000.0
2009-01-26 20:00:00,5.66437,5.68491,5.66037,5.66542,390000000.0
2009-01-26 20:30:00,5.66648,5.67162,5.6627,5.66582,412000000.0
2009-01-26 21:00:00,5.66652,5.68301,5.66531,5.68026,378000000.0
2009-01-26 21:30:00,5.67953,5.6808,5.66636,5.66713,408000000.0
2009-01-26 22:00:00,5.66532,5.66719,5.63807,5.64136,411000000.0
2009-01-26 22:30:00,5.64215,5.65448,5.63947,5.65158,381000000.0
2009-01-26 23:00:00,5.65096,5.65809,5.64793,5.6489,389000000.0
2009-01-26 23:30:00,5.64749,5.65021,5.64401,5.64506,433000000.0
2009-01-27 00:00:00,5.64554,5.64729,5.62461,5.63082,386000000.0
2009-01-27 00:30:00,5.63179,5.63796,5.62627,5.63654,394000000.0
2009-01-27 01:00:00,5.63654,5.64859,5.63616,5.643,380000000.0
2009-01-27 01:30:00,5.64196,5.64608,5.63621,5.64608,407000000.0
2009-01-27 02:00:00,5.64691,5.66064,5.64536,5.65933,419000000.0
2009-01-27 02:30:00,5.6583,5.66039,5.65071,5.65648,404000000.0
2009-01-27 03:00:00,5.65667,5.66758,5.65459,5.66394,398000000.0
2009-01-27 03:30:00,5.66319,5.66504,5.65214,5.65534,400000000.0
2009-01-27 04:00:00,5.65569,5.65665,5.64854,5.64854,385000000.0
2009-01-27 04:30:00,5.64812,5.65169,5.61965,5.62145,383000000.0
2009-01-27 05:00:00,5.62086,5.63323,5.62024,5.62294,405000000.0
2009-01-27 05:30:00,5.6235,5.62935,5.6148,5.62899,424000000.0
2009-01-27 06:00:00,5.62959,5.6414,5.61918,5.62562,439000000.0
2009-01-27 06:30:00,5.62411,5.64064,5.62349,5.63437,390000000.0
2009-01-27 07:00:00,5.63575,5.63621,5.62537,5.6324,433000000.0
2009-01-27 07:30:00,5.63366,5.63513,5.62082,5.6244,367000000.0
2009-01-27 08:00:00,5.62321,5.64398,5.62296,5.63511,375000000.0
2009-01-27 08:30:00,5.6361,5.64889,5.63463,5.64223,403000000.0
2009-01-27 09:00:00,5.64168,5.64529,5.61899,5.6204,409000000.0
2009-01-27 09:30:00,5.62057,5.62403,5.60598,5.61206,446000000.0
2009-01-27 10:00:00,5.61308,5.62594,5.61232,5.61804,389000000.0
2009-01-27 10:30:00,5.61921,5.62178,5.61093,5.61437,367000000.0
2009-01-27 11:00:00,5.61108,5.61144,5.58654,5.59202,402000000.0
2009-01-27 11:30:00,5.59168,5.61371,5.59168,5.61308,380000000.0
2009-01-27 12:00:00,5.61411,5.629,5.61097,5.62112,370000000.0
2009-01-27 12:30:00,5.62119,5.63603,5.61835,5.62329,388000000.0
2009-01-27 13:00:00,5.62349,5.63139,5.61205,5.63092,440000000.0
2009-01-27 13:30:00,5.63105,5.64739,5.62993,5.64592,356000000.0
2009-01-27 14:00:00,5.64627,5.66084,5.63648,5.65568,381000000.0
2009-01-27 14:30:00,5.6562,5.65781,5.649,5.65153,387000000.0
2009-01-27 15:00:00,5.65206,5.65736,5.64458,5.64732,403000000.0
2009-01-27 15:30:00,5.64705,5.65663,5.63928,5.63981,412000000.0
2009-01-27 16:00:00,5.63918,5.64155,5.62059,5.63205,377000000.0
2009-01-27 16:30:00,5.63342,5.64154,5.62571,5.64086,394000000.0
2009-01-27 17:00:00,5.63989,5.67297,5.63929,5.66495,380000000.0
2009-01-27 17:30:00,5.66445,5.67453,5.65092,5.65153,415000000.0
2009-01-27 18:00:00,5.65277,5.67425,5.64473,5.65508,394000000.0
2009-01-27 18:30:00,5.65632,5.66291,5.65222,5.65989,408000000.0
2009-01-27 19:00:00,5.65933,5.66224,5.64502,5.6471,409000000.0
2009-01-27 19:30:00,5.6473,5.65094,5.6447,5.64912,408000000.0
2009-01-27 20:00:00,5.6504,5.65919,5.63954,5.64682,390000000.0
2009-01-27 20:30:00,5.64855,5.65213,5.644,5.6456,412000000.0
2009-01-27 21:00:00,5.6469,5.64991,5.64066,5.64856,378000000.0
2009-01-27 21:30:00,5.64873,5.657,5.64734,5.64941,408000000.0
2009-01-27 22:00:00,5.65038,5.65382,5.63199,5.63446,411000000.0
2009-01-27 22:30:00,5.63585,5.6448,5.63334,5.64476,381000000.0
2009-01-27 23:00:00,5.64558,5.66633,5.64441,5.66132,389000000.0
2009-01-27 23:30:00,5.66197,5.66253,5.65272,5.65562,433000000.0
2009-01-28 00:00:00,5.6576,5.65799,5.64349,5.64349,386000000.0
2009-01-28 00:30:00,5.64452,5.6493,5.63676,5.64729,394000000.0
2009-01-28 01:00:00,5.64631,5.64821,5.63201,5.6396,380000000.0
2009-01-28 01:30:00,5.63941,5.64171,5.62979,5.63402,407000000.0
2009-01-28 02:00:00,5.63358,5.63438,5.62716,5.62868,419000000.0
2009-01-28 02:30:00,5.62808,5.65176,5.62088,5.64713,404000000.0
2009-01-28 03:00:00,5.64871,5.65191,5.63609,5.63965,398000000.0
2009-01-28 03:30:00,5.64063,5.64342,5.62321,5.62343,400000000.0
2009-01-28 04:00:00,5.62371,5.63192,5.61642,5.61721,385000000.0
2009-01-28 04:30:00,5.61837,5.62642,5.61545,5.61785,383000000.0
2009-01-28 05:00:00,5.61977,5.62855,5.61453,5.62515,405000000.0
2009-01-28 05:30:00,5.62567,5.62893,5.62097,5.62622,424000000.0
2009-01-28 06:00:00,5.62692,5.62913,5.61967,5.62153,439000000.0
2009-01-28 06:30:00,5.62063,5.6239,5.61322,5.61464,390000000.0
2009-01-28 07:00:00,5.61456,5.63004,5.61295,5.62188,433000000.0
2009-01-28 07:30:00,5.62189,5.62471,5.61426,5.61902,367000000.0
2009-01-28 08:00:00,5.62034,5.62034,5.61068,5.61704,375000000.0
2009-01-28 08:30:00,5.61739,5.62781,5.61353,5.62587,403000000.0
2009-01-28 09:00:00,5.62403,5.63342,5.61665,5.62419,409000000.0
2009-01-28 09:30:00,5.62343,5.62598,5.60852,5.61133,446000000.0
2009-01-28 10:00:00,5.61199,5.61277,5.59096,5.60241,389000000.0
2009-01-28 10:30:00,5.60342,5.60788,5.59297,5.60324,367000000.0
2009-01-28 11:00:00,5.60232,5.62117,5.59853,5.61923,402000000.0
2009-01-28 11:30:00,5.61935,5.61959,5.60072,5.612,380000000.0
2009-01-28 12:00:00,5.61105,5.62035,5.60587,5.61453,370000000.0
2009-01-28 12:30:00,5.61342,5.62606,5.61057,5.62122,388000000.0
2009-01-28 13:00:00,5.62096,5.62471,5.61593,5.62114,440000000.0
2009-01-28 13:30:00,5.62047,5.62144,5.60779,5.61046,356000000.0
2009-01-28 14:00:00,5.61028,5.61729,5.6053,5.61375,381000000.0
2009-01-28 14:30:00,5.61078,5.61221,5.59148,5.60695,387000000.0
2009-01-28 15:00:00,5.6072,5.61512,5.59841,5.60031,403000000.0
2009-01-28 15:30:00,5.60196,5.61191,5.59569,5.60357,412000000.0
2009-01-28 16:00:00,5.60328,5.6093,5.58775,5.60477,377000000.0
2009-01-28 16:30:00,5.60403,5.62027,5.59786,5.61888,394000000.0
2009-01-28 17:00:00,5.61926,5.62817,5.6182,5.62158,380000000.0
2009-01-28 17:30:00,5.62287,5.63208,5.61673,5.62924,415000000.0
2009-01-28 18:00:00,5.62674,5.62696,5.61134,5.61887,394000000.0
2009-01-28 18:30:00,5.61979,5.62956,5.6154,5.62025,408000000.0
2009-01-28 19:00:00,5.61936,5.62143,5.60751,5.61157,409000000.0
2009-01-28 19:30:00,5.61012,5.61486,5.60611,5.60856,408000000.0
2009-01-28 20:00:00,5.60841,5.6277,5.60805,5.62267,390000000.0
2009-01-28 20:30:00,5.62152,5.62357,5.61482,5.62299,412000000.0
2009-01-28 21:00:00,5.62307,5.6687,5.60321,5.66423,378000000.0
2009-01-28 21:30:00,5.66453,5.67754,5.65929,5.6649,408000000.0
2009-01-28 22:00:00,5.66559,5.68001,5.66359,5.67735,411000000.0
2009-01-28 22:30:00,5.67673,5.67715,5.66012,5.66465,381000000.0
2009-01-28 23:00:00,5.66478,5.66631,5.66165,5.66266,389000000.0
2009-01-28 23:30:00,5.66114,5.66267,5.65182,5.65236,433000000.0
2009-01-29 00:00:00,5.65388,5.65682,5.64695,5.65249,386000000.0
2009-01-29 00:30:00,5.65343,5.66256,5.64889,5.65799,394000000.0
2009-01-29 01:00:00,5.66032,5.66062,5.65095,5.65684,380000000.0
2009-01-29 01:30:00,5.65807,5.6716,5.65757,5.65927,407000000.0
2009-01-29 02:00:00,5.65874,5.66159,5.6547,5.65831,419000000.0
2009-01-29 02:30:00,5.65839,5.67555,5.65582,5.67414,404000000.0
2009-01-29 03:00:00,5.67232,5.67687,5.66766,5.67385,398000000.0
2009-01-29 03:30:00,5.67486,5.67526,5.66493,5.66666,400000000.0
2009-01-29 04:00:00,5.66832,5.67846,5.66665,5.67694,385000000.0
2009-01-29 04:30:00,5.67675,5.67877,5.67117,5.67376,383000000.0
2009-01-29 05:00:00,5.67527,5.67612,5.66966,5.67146,405000000.0
2009-01-29 05:30:00,5.67314,5.6861,5.67129,5.68595,424000000.0
2009-01-29 06:00:00,5.68558,5.68931,5.67547,5.67578,439000000.0
2009-01-29 06:30:00,5.67607,5.68414,5.66889,5.67243,390000000.0
2009-01-29 07:00:00,5.6717,5.6778,5.67051,5.67393,433000000.0
2009-01-29 07:30:00,5.67292,5.68007,5.66935,5.67548,367000000.0
2009-01-29 08:00:00,5.67667,5.6843,5.6752,5.67848,375000000.0
2009-01-29 08:30:00,5.6789,5.68696,5.67277,5.68696,403000000.0
2009-01-29 09:00:00,5.68679,5.70343,5.68148,5.69615,409000000.0
2009-01-29 09:30:00,5.69742,5.70017,5.68674,5.6906,446000000.0
2009-01-29 10:00:00,5.69007,5.69849,5.68586,5.69529,389000000.0
2009-01-29 10:30:00,5.69565,5.70682,5.69332,5.69486,367000000.0
2009-01-29 11:00:00,5.69633,5.69873,5.68922,5.69115,402000000.0
2009-01-29 11:30:00,5.69152,5.71225,5.68993,5.70603,380000000.0
2009-01-29 12:00:00,5.70436,5.7055,5.69107,5.7011,370000000.0
2009-01-29 12:30:00,5.70207,5.70237,5.69198,5.69616,388000000.0
2009-01-29 13:00:00,5.69553,5.69603,5.68036,5.68199,440000000.0
2009-01-29 13:30:00,5.68146,5.68194,5.66893,5.66999,356000000.0
2009-01-29 14:00:00,5.67065,5.67198,5.66378,5.66504,381000000.0
2009-01-29 14:30:00,5.66593,5.67324,5.65547,5.67037,387000000.0
2009-01-29 15:00:00,5.67161,5.67804,5.66697,5.66844,403000000.0
2009-01-29 15:30:00,5.66774,5.6774,5.65154,5.65567,412000000.0
2009-01-29 16:00:00,5.65618,5.66986,5.64955,5.66904,377000000.0
2009-01-29 16:30:00,5.66836,5.67988,5.66111,5.67988,394000000.0
2009-01-29 17:00:00,5.67939,5.70143,5.67873,5.69669,380000000.0
2009-01-29 17:30:00,5.69579,5.69755,5.68867,5.69095,415000000.0
2009-01-29 18:00:00,5.69073,5.69985,5.68191,5.69985,394000000.0
2009-01-29 18:30:00,5.70101,5.7299,5.69817,5.7299,408000000.0
2009-01-29 19:00:00,5.73199,5.75367,5.73061,5.74066,409000000.0
2009-01-29 19:30:00,5.74172,5.74646,5.72723,5.74181,408000000.0
2009-01-29 20:00:00,5.74064,5.74422,5.73106,5.73567,390000000.0
2009-01-29 20:30:00,5.73572,5.75329,5.73331,5.74802,412000000.0
2009-01-29 21:00:00,5.74669,5.74999,5.73644,5.73761,378000000.0
2009-01-29 21:30:00,5.73774,5.74299,5.73059,5.74121,408000000.0
2009-01-29 22:00:00,5.74208,5.74406,5.73432,5.73982,411000000.0
2009-01-29 22:30:00,5.73967,5.74631,5.73941,5.74242,381000000.0
2009-01-29 23:00:00,5.74108,5.74771,5.73861,5.74743,389000000.0
2009-01-29 23:30:00,5.74771,5.74813,5.74412,5.74476,433000000.0
2009-01-30 00:00:00,5.74502,5.75309,5.74342,5.75141,386000000.0
2009-01-30 00:30:00,5.7517,5.75567,5.74877,5.7529,394000000.0
2009-01-30 01:00:00,5.7535,5.76327,5.75145,5.75322,380000000.0
2009-01-30 01:30:00,5.75472,5.75823,5.7525,5.75371,407000000.0
2009-01-30 02:00:00,5.7534,5.77027,5.75134,5.76529,419000000.0
2009-01-30 02:30:00,5.76471,5.77699,5.76306,5.77528,404000000.0
2009-01-30 03:00:00,5.7755,5.77645,5.76706,5.77114,398000000.0
2009-01-30 03:30:00,5.77246,5.77268,5.75825,5.76042,400000000.0
2009-01-30 04:00:00,5.76073,5.76884,5.75615,5.767,385000000.0
2009-01-30 04:30:00,5.76781,5.77149,5.76199,5.76598,383000000.0
2009-01-30 05:00:00,5.76699,5.76792,5.76308,5.76678,405000000.0
2009-01-30 05:30:00,5.76626,5.77545,5.76319,5.77429,424000000.0
2009-01-30 06:00:00,5.77442,5.78057,5.77193,5.77404,439000000.0
2009-01-30 06:30:00,5.77451,5.77538,5.76637,5.7732,390000000.0
2009-01-30 07:00:00,5.77366,5.77809,5.76806,5.76972,433000000.0
2009-01-30 07:30:00,5.76818,5.77483,5.76724,5.77228,367000000.0
2009-01-30 08:00:00,5.77313,5.77323,5.76288,5.76852,375000000.0
2009-01-30 08:30:00,5.76948,5.77085,5.76178,5.76429,403000000.0
2009-01-30 09:00:00,5.76408,5.78256,5.76324,5.78249,409000000.0
2009-01-30 09:30:00,5.78356,5.78372,5.77303,5.77303,446000000.0
2009-01-30 10:00:00,5.77421,5.78583,5.75978,5.77923,389000000.0
2009-01-30 10:30:00,5.77808,5.78655,5.76812,5.78168,367000000.0
2009-01-30 11:00:00,5.78053,5.7904,5.7782,5.78542,402000000.0
2009-01-30 11:30:00,5.78552,5.80036,5.78061,5.79211,380000000.0
2009-01-30 12:00:00,5.79469,5.79783,5.78645,5.78891,370000000.0
2009-01-30 12:30:00,5.78902,5.78929,5.778,5.78013,388000000.0
2009-01-30 13:00:00,5.78068,5.78723,5.7788,5.78238,440000000.0
2009-01-30 13:30:00,5.78256,5.8081,5.78149,5.80661,356000000.0
2009-01-30 14:00:00,5.80661,5.81233,5.80479,5.80657,381000000.0
2009-01-30 14:30:00,5.80458,5.80903,5.79526,5.80708,387000000.0
2009-01-30 15:00:00,5.80954,5.81477,5.79508,5.79869,403000000.0
2009-01-30 15:30:00,5.7991,5.81152,5.78451,5.79531,412000000.0
2009-01-30 16:00:00,5.79612,5.80003,5.77257,5.77377,377000000.0
2009-01-30 16:30:00,5.77514,5.78802,5.77198,5.78802,394000000.0
2009-01-30 17:00:00,5.78887,5.79689,5.78411,5.79213,380000000.0
2009-01-30 17:30:00,5.79495,5.81901,5.79445,5.8109,415000000.0
2009-01-30 18:00:00,5.80838,5.82133,5.79469,5.81399,394000000.0
2009-01-30 18:30:00,5.81188,5.82262,5.80242,5.81559,408000000.0
2009-01-30 19:00:00,5.81603,5.82627,5.81222,5.81813,409000000.0
2009-01-30 19:30:00,5.81826,5.82299,5.80518,5.80578,408000000.0
2009-01-30 20:00:00,5.80725,5.81363,5.79902,5.80875,390000000.0
2009-01-30 20:30:00,5.80931,5.81918,5.80406,5.81533,412000000.0
2009-01-30 21:00:00,5.8151,5.82062,5.8103,5.81607,378000000.0
2009-01-30 21:30:00,5.81669,5.82416,5.81124,5.82009,408000000.0
2009-01-30 22:00:00,5.82075,5.82086,5.80414,5.81424,411000000.0
2009-01-30 22:30:00,5.81666,5.82117,5.81126,5.8155,381000000.0
2009-01-30 23:00:00,5.81517,5.83313,5.81515,5.81999,389000000.0
2009-01-30 23:30:00,5.81906,5.82146,5.81024,5.81168,433000000.0
2009-02-02 02:00:00,5.83795,5.84204,5.82805,5.83397,419000000.0
2009-02-02 02:30:00,5.83243,5.84566,5.83194,5.84427,404000000.0
2009-02-02 03:00:00,5.84344,5.85396,5.84034,5.85303,398000000.0
2009-02-02 03:30:00,5.85318,5.8552,5.84506,5.84824,400000000.0
2009-02-02 04:00:00,5.84814,5.85227,5.83181,5.85178,385000000.0
2009-02-02 04:30:00,5.85029,5.85387,5.84354,5.85224,383000000.0
2009-02-02 05:00:00,5.85249,5.85258,5.84576,5.84973,405000000.0
2009-02-02 05:30:00,5.8497,5.85783,5.84717,5.85579,424000000.0
2009-02-02 06:00:00,5.85495,5.85805,5.85229,5.85629,439000000.0
2009-02-02 06:30:00,5.85567,5.85687,5.85049,5.8527,390000000.0
2009-02-02 07:00:00,5.85196,5.85745,5.85094,5.85292,433000000.0
2009-02-02 07:30:00,5.85099,5.85208,5.84522,5.85035,367000000.0
2009-02-02 08:00:00,5.84977,5.85324,5.84687,5.85006,375000000.0
2009-02-02 08:30:00,5.84902,5.85928,5.84698,5.85815,403000000.0
2009-02-02 09:00:00,5.85922,5.86003,5.84769,5.85309,409000000.0
2009-02-02 09:30:00,5.853,5.85807,5.84669,5.85312,446000000.0
2009-02-02 10:00:00,5.8544,5.85924,5.83641,5.83776,389000000.0
2009-02-02 10:30:00,5.84078,5.84492,5.83263,5.8372,367000000.0
2009-02-02 11:00:00,5.83616,5.8439,5.83386,5.83723,402000000.0
2009-02-02 11:30:00,5.83601,5.84924,5.8356,5.84898,380000000.0
2009-02-02 12:00:00,5.84948,5.85707,5.83995,5.85573,370000000.0
2009-02-02 12:30:00,5.85573,5.85671,5.83923,5.85135,388000000.0
2009-02-02 13:00:00,5.85075,5.85155,5.83882,5.84145,440000000.0
2009-02-02 13:30:00,5.84143,5.84582,5.81716,5.82016,356000000.0
2009-02-02 14:00:00,5.81926,5.83999,5.8189,5.8383,381000000.0
2009-02-02 14:30:00,5.83939,5.83941,5.82904,5.83043,387000000.0
2009-02-02 15:00:00,5.8302,5.84155,5.8261,5.83845,403000000.0
2009-02-02 15:30:00,5.84174,5.84509,5.82784,5.82961,412000000.0
2009-02-02 16:00:00,5.82945,5.83614,5.82493,5.8283,377000000.0
2009-02-02 16:30:00,5.82745,5.83031,5.81328,5.82131,394000000.0
2009-02-02 17:00:00,5.82205,5.8228,5.79413,5.80777,380000000.0
2009-02-02 17:30:00,5.80749,5.82313,5.80637,5.81559,415000000.0
2009-02-02 18:00:00,5.81383,5.81792,5.80768,5.812,394000000.0
2009-02-02 18:30:00,5.81168,5.81458,5.80512,5.81433,408000000.0
2009-02-02 19:00:00,5.81515,5.81544,5.7988,5.79983,409000000.0
2009-02-02 19:30:00,5.79791,5.7988,5.77232,5.78569,408000000.0
2009-02-02 20:00:00,5.78681,5.79176,5.7789,5.79082,390000000.0
2009-02-02 20:30:00,5.79111,5.79545,5.78555,5.7926,412000000.0
2009-02-02 21:00:00,5.79258,5.80485,5.78638,5.80093,378000000.0
2009-02-02 21:30:00,5.80011,5.80592,5.79824,5.80449,408000000.0
2009-02-02 22:00:00,5.80418,5.80654,5.79775,5.80076,411000000.0
2009-02-02 22:30:00,5.79989,5.79989,5.79209,5.79668,381000000.0
2009-02-02 23:00:00,5.79753,5.79885,5.79235,5.79643,389000000.0
2009-02-02 23:30:00,5.79695,5.79838,5.79142,5.79618,433000000.0
2009-02-03 00:00:00,5.79681,5.81013,5.7955,5.80387,386000000.0
2009-02-03 00:30:00,5.80414,5.81238,5.80344,5.80984,394000000.0
2009-02-03 01:00:00,5.80943,5.81309,5.80792,5.8103,380000000.0
2009-02-03 01:30:00,5.81006,5.81368,5.80279,5.81046,407000000.0
2009-02-03 02:00:00,5.81033,5.81276,5.80126,5.80298,419000000.0
2009-02-03 02:30:00,5.80268,5.80327,5.79603,5.80223,404000000.0
2009-02-03 03:00:00,5.80239,5.80447,5.78221,5.78653,398000000.0
2009-02-03 03:30:00,5.78552,5.8033,5.78313,5.80083,400000000.0
2009-02-03 04:00:00,5.79952,5.80235,5.78437,5.78588,385000000.0
2009-02-03 04:30:00,5.78566,5.79513,5.78233,5.79176,383000000.0
2009-02-03 05:00:00,5.79131,5.79298,5.78498,5.78971,405000000.0
2009-02-03 05:30:00,5.78926,5.79008,5.76555,5.77032,424000000.0
2009-02-03 06:00:00,5.77073,5.78542,5.76785,5.78247,439000000.0
2009-02-03 06:30:00,5.78086,5.78609,5.7756,5.7824,390000000.0
2009-02-03 07:00:00,5.78211,5.79198,5.77446,5.78834,433000000.0
2009-02-03 07:30:00,5.78616,5.80189,5.78517,5.79509,367000000.0
2009-02-03 08:00:00,5.79593,5.79913,5.79267,5.79536,375000000.0
2009-02-03 08:30:00,5.79644,5.80667,5.79524,5.80589,403000000.0
2009-02-03 09:00:00,5.80646,5.8091,5.79257,5.79485,409000000.0
2009-02-03 09:30:00,5.79578,5.80287,5.78249,5.78615,446000000.0
2009-02-03 10:00:00,5.78739,5.79964,5.78512,5.79572,389000000.0
2009-02-03 10:30:00,5.79662,5.80377,5.78882,5.79795,367000000.0
2009-02-03 11:00:00,5.79584,5.81267,5.79555,5.81076,402000000.0
2009-02-03 11:30:00,5.80939,5.81632,5.80249,5.80636,380000000.0
2009-02-03 12:00:00,5.80705,5.81371,5.79983,5.80613,370000000.0
2009-02-03 12:30:00,5.80425,5.80984,5.80084,5.8046,388000000.0
2009-02-03 13:00:00,5.8059,5.80796,5.7896,5.79934,440000000.0
2009-02-03 13:30:00,5.79901,5.80344,5.78765,5.78943,356000000.0
2009-02-03 14:00:00,5.78752,5.79578,5.78309,5.78432,381000000.0
2009-02-03 14:30:00,5.78287,5.79531,5.77849,5.79294,387000000.0
2009-02-03 15:00:00,5.79248,5.79725,5.78843,5.79518,403000000.0
2009-02-03 15:30:00,5.79598,5.79813,5.77272,5.78019,412000000.0
2009-02-03 16:00:00,5.78015,5.78015,5.75142,5.75586,377000000.0
2009-02-03 16:30:00,5.75512,5.76558,5.74748,5.76217,394000000.0
2009-02-03 17:00:00,5.76343,5.76343,5.72687,5.73594,380000000.0
2009-02-03 17:30:00,5.73599,5.74629,5.7334,5.74042,415000000.0
2009-02-03 18:00:00,5.73868,5.73984,5.71025,5.71179,394000000.0
2009-02-03 18:30:00,5.71025,5.72345,5.71025,5.72078,408000000.0
2009-02-03 19:00:00,5.72091,5.73263,5.71454,5.73263,409000000.0
2009-02-03 19:30:00,5.73301,5.75323,5.72608,5.75272,408000000.0
2009-02-03 20:00:00,5.75161,5.75199,5.74027,5.75008,390000000.0
2009-02-03 20:30:00,5.75026,5.75249,5.74137,5.74509,412000000.0
2009-02-03 21:00:00,5.74464,5.74625,5.71509,5.72314,378000000.0
2009-02-03 21:30:00,5.72312,5.72458,5.71029,5.72066,408000000.0
2009-02-03 22:00:00,5.72237,5.72303,5.70402,5.70879,411000000.0
2009-02-03 22:30:00,5.71027,5.71084,5.70062,5.70807,381000000.0
2009-02-03 23:00:00,5.70715,5.71018,5.70304,5.70756,389000000.0
2009-02-03 23:30:00,5.70822,5.7144,5.70604,5.70683,433000000.0
2009-02-04 00:00:00,5.70729,5.71206,5.7031,5.71206,386000000.0
2009-02-04 00:30:00,5.71059,5.72466,5.71057,5.71784,394000000.0
2009-02-04 01:00:00,5.71847,5.72045,5.70628,5.70889,380000000.0
2009-02-04 01:30:00,5.7076,5.72162,5.7076,5.72027,407000000.0
2009-02-04 02:00:00,5.72034,5.73239,5.71989,5.72564,419000000.0
2009-02-04 02:30:00,5.72708,5.74288,5.71936,5.74156,404000000.0
2009-02-04 03:00:00,5.74044,5.7457,5.72792,5.73662,398000000.0
2009-02-04 03:30:00,5.73678,5.74321,5.73053,5.73605,400000000.0
2009-02-04 04:00:00,5.73657,5.73776,5.72088,5.72345,385000000.0
2009-02-04 04:30:00,5.72402,5.72854,5.71716,5.7193,383000000.0
2009-02-04 05:00:00,5.72096,5.73115,5.71995,5.72751,405000000.0
2009-02-04 05:30:00,5.72809,5.73042,5.72097,5.72342,424000000.0
2009-02-04 06:00:00,5.72211,5.72863,5.71942,5.72844,439000000.0
2009-02-04 06:30:00,5.72768,5.72949,5.71986,5.72194,390000000.0
2009-02-04 07:00:00,5.72205,5.72222,5.71254,5.71744,433000000.0
2009-02-04 07:30:00,5.71781,5.71927,5.7079,5.71396,367000000.0
2009-02-04 08:00:00,5.71417,5.71528,5.70547,5.70781,375000000.0
2009-02-04 08:30:00,5.70685,5.70929,5.69456,5.70868,403000000.0
2009-02-04 09:00:00,5.70667,5.72407,5.70121,5.71788,409000000.0
2009-02-04 09:30:00,5.71782,5.73875,5.71642,5.7324,446000000.0
2009-02-04 10:00:00,5.73391,5.73395,5.72351,5.72356,389000000.0
2009-02-04 10:30:00,5.72415,5.74457,5.72262,5.74381,367000000.0
2009-02-04 11:00:00,5.74284,5.75707,5.74145,5.75441,402000000.0
2009-02-04 11:30:00,5.75632,5.75941,5.74201,5.74848,380000000.0
2009-02-04 12:00:00,5.74931,5.75019,5.73536,5.73849,370000000.0
2009-02-04 12:30:00,5.73926,5.75723,5.73767,5.7538,388000000.0
2009-02-04 13:00:00,5.75436,5.78558,5.75237,5.78052,440000000.0
2009-02-04 13:30:00,5.78253,5.7961,5.7821,5.7849,356000000.0
2009-02-04 14:00:00,5.78445,5.79543,5.78398,5.79543,381000000.0
2009-02-04 14:30:00,5.7975,5.8064,5.78967,5.80178,387000000.0
2009-02-04 15:00:00,5.8018,5.80825,5.78445,5.78649,403000000.0
2009-02-04 15:30:00,5.78554,5.79444,5.77809,5.7831,412000000.0
2009-02-04 16:00:00,5.78326,5.78553,5.7742,5.78016,377000000.0
2009-02-04 16:30:00,5.78054,5.795,5.77462,5.7829,394000000.0
2009-02-04 17:00:00,5.77925,5.78011,5.75347,5.76814,380000000.0
2009-02-04 17:30:00,5.76646,5.77953,5.76409,5.77797,415000000.0
2009-02-04 18:00:00,5.77732,5.79732,5.77384,5.78785,394000000.0
2009-02-04 18:30:00,5.78803,5.79718,5.78314,5.79022,408000000.0
2009-02-04 19:00:00,5.78963,5.79112,5.78036,5.78352,409000000.0
2009-02-04 19:30:00,5.78363,5.79133,5.78168,5.79129,408000000.0
2009-02-04 20:00:00,5.79117,5.79278,5.78474,5.78589,390000000.0
2009-02-04 20:30:00,5.78469,5.79692,5.78256,5.7917,412000000.0
2009-02-04 21:00:00,5.79339,5.80554,5.792,5.80005,378000000.0
2009-02-04 21:30:00,5.80054,5.80309,5.78707,5.78855,408000000.0
2009-02-04 22:00:00,5.78949,5.79225,5.78175,5.78911,411000000.0
2009-02-04 22:30:00,5.78856,5.79297,5.78525,5.79036,381000000.0
2009-02-04 23:00:00,5.7911,5.80127,5.78928,5.79552,389000000.0
2009-02-04 23:30:00,5.79526,5.79581,5.78959,5.79133,433000000.0
2009-02-05 00:00:00,5.79228,5.79481,5.78757,5.78833,386000000.0
2009-02-05 00:30:00,5.78894,5.80243,5.7867,5.79735,394000000.0
2009-02-05 01:00:00,5.79844,5.80084,5.79247,5.79506,380000000.0
2009-02-05 01:30:00,5.79467,5.79589,5.78865,5.78946,407000000.0
2009-02-05 02:00:00,5.78964,5.80657,5.7884,5.80165,419000000.0
2009-02-05 02:30:00,5.80185,5.80965,5.79816,5.80909,404000000.0
2009-02-05 03:00:00,5.8093,5.81462,5.79631,5.801,398000000.0
2009-02-05 03:30:00,5.80122,5.80144,5.79231,5.79817,400000000.0
2009-02-05 04:00:00,5.79748,5.80374,5.79621,5.80225,385000000.0
2009-02-05 04:30:00,5.80183,5.80616,5.79925,5.80312,383000000.0
2009-02-05 05:00:00,5.804,5.80546,5.80131,5.80148,405000000.0
2009-02-05 05:30:00,5.80214,5.80327,5.79307,5.79917,424000000.0
2009-02-05 06:00:00,5.79881,5.79919,5.79048,5.79089,439000000.0
2009-02-05 06:30:00,5.7912,5.80013,5.79091,5.7974,390000000.0
2009-02-05 07:00:00,5.79779,5.80118,5.7938,5.79569,433000000.0
2009-02-05 07:30:00,5.79541,5.7979,5.79234,5.7934,367000000.0
2009-02-05 08:00:00,5.79411,5.79931,5.79061,5.79623,375000000.0
2009-02-05 08:30:00,5.79467,5.79849,5.79199,5.79484,403000000.0
2009-02-05 09:00:00,5.7961,5.80765,5.78582,5.7898,409000000.0
2009-02-05 09:30:00,5.78868,5.79996,5.7851,5.79583,446000000.0
2009-02-05 10:00:00,5.79446,5.81814,5.79227,5.8035,389000000.0
2009-02-05 10:30:00,5.80279,5.80699,5.79584,5.8029,367000000.0
2009-02-05 11:00:00,5.80178,5.80578,5.78853,5.79268,402000000.0
2009-02-05 11:30:00,5.79253,5.7929,5.78036,5.78569,380000000.0
2009-02-05 12:00:00,5.78794,5.79199,5.77881,5.77881,370000000.0
2009-02-05 12:30:00,5.77898,5.78547,5.77114,5.78373,388000000.0
2009-02-05 13:00:00,5.78669,5.79041,5.78192,5.78512,440000000.0
2009-02-05 13:30:00,5.78466,5.79028,5.78138,5.78658,356000000.0
2009-02-05 14:00:00,5.78664,5.79358,5.76845,5.78934,381000000.0
2009-02-05 14:30:00,5.78911,5.80057,5.78412,5.79929,387000000.0
2009-02-05 15:00:00,5.79993,5.80879,5.79691,5.80716,403000000.0
2009-02-05 15:30:00,5.80775,5.83182,5.80751,5.81511,412000000.0
2009-02-05 16:00:00,5.81642,5.82881,5.8083,5.81344,377000000.0
2009-02-05 16:30:00,5.81277,5.82401,5.80401,5.81953,394000000.0
2009-02-05 17:00:00,5.81922,5.82324,5.81064,5.81425,380000000.0
2009-02-05 17:30:00,5.81418,5.81872,5.79571,5.79807,415000000.0
2009-02-05 18:00:00,5.79819,5.80188,5.78378,5.79698,394000000.0
2009-02-05 18:30:00,5.79722,5.80758,5.7955,5.79785,408000000.0
2009-02-05 19:00:00,5.79733,5.79767,5.77305,5.78685,409000000.0
2009-02-05 19:30:00,5.78775,5.79083,5.77821,5.78384,408000000.0
2009-02-05 20:00:00,5.78207,5.79626,5.77782,5.79532,390000000.0
2009-02-05 20:30:00,5.79403,5.80424,5.79275,5.80306,412000000.0
2009-02-05 21:00:00,5.80375,5.80518,5.79675,5.79699,378000000.0
2009-02-05 21:30:00,5.7958,5.81642,5.79398,5.81642,408000000.0
2009-02-05 22:00:00,5.81649,5.82183,5.80577,5.80734,411000000.0
2009-02-05 22:30:00,5.80574,5.81722,5.80464,5.81514,381000000.0
2009-02-05 23:00:00,5.81488,5.82279,5.81378,5.82023,389000000.0
2009-02-05 23:30:00,5.82095,5.82134,5.81186,5.81779,433000000.0
2009-02-06 00:00:00,5.81875,5.82109,5.81649,5.81844,386000000.0
2009-02-06 00:30:00,5.81951,5.8244,5.81815,5.82043,394000000.0
2009-02-06 01:00:00,5.81968,5.82102,5.81315,5.81547,380000000.0
2009-02-06 01:30:00,5.81664,5.82045,5.81421,5.81944,407000000.0
2009-02-06 02:00:00,5.81933,5.82058,5.80874,5.81312,419000000.0
2009-02-06 02:30:00,5.81269,5.82093,5.81204,5.81961,404000000.0
2009-02-06 03:00:00,5.82095,5.82272,5.81467,5.81809,398000000.0
2009-02-06 03:30:00,5.81773,5.81989,5.81523,5.81632,400000000.0
2009-02-06 04:00:00,5.81574,5.82153,5.81542,5.82003,385000000.0
2009-02-06 04:30:00,5.82085,5.83147,5.81795,5.83147,383000000.0
2009-02-06 05:00:00,5.83034,5.83034,5.82068,5.82069,405000000.0
2009-02-06 05:30:00,5.82048,5.82332,5.8187,5.82029,424000000.0
2009-02-06 06:00:00,5.82198,5.82324,5.81923,5.82071,439000000.0
2009-02-06 06:30:00,5.8201,5.82346,5.81864,5.82123,390000000.0
2009-02-06 07:00:00,5.82114,5.82137,5.8138,5.81584,433000000.0
2009-02-06 07:30:00,5.81669,5.81924,5.81486,5.8166,367000000.0
2009-02-06 08:00:00,5.81647,5.82509,5.81531,5.82115,375000000.0
2009-02-06 08:30:00,5.82202,5.83253,5.82091,5.82709,403000000.0
2009-02-06 09:00:00,5.8289,5.83874,5.8217,5.83657,409000000.0
2009-02-06 09:30:00,5.83562,5.83719,5.82409,5.82966,446000000.0
2009-02-06 10:00:00,5.83022,5.83049,5.80968,5.81546,389000000.0
2009-02-06 10:30:00,5.81499,5.82617,5.8136,5.81746,367000000.0
2009-02-06 11:00:00,5.81697,5.82059,5.80321,5.81115,402000000.0
2009-02-06 11:30:00,5.81172,5.81668,5.79817,5.8026,380000000.0
2009-02-06 12:00:00,5.802,5.81445,5.80121,5.81003,370000000.0
2009-02-06 12:30:00,5.81106,5.82301,5.80651,5.81915,388000000.0
2009-02-06 13:00:00,5.81961,5.82047,5.80966,5.81157,440000000.0
2009-02-06 13:30:00,5.80937,5.81836,5.80921,5.81754,356000000.0
2009-02-06 14:00:00,5.8182,5.81934,5.80616,5.81063,381000000.0
2009-02-06 14:30:00,5.80947,5.81836,5.80856,5.81609,387000000.0
2009-02-06 15:00:00,5.81651,5.8179,5.80954,5.81113,403000000.0
2009-02-06 15:30:00,5.80761,5.82851,5.79703,5.80333,412000000.0
2009-02-06 16:00:00,5.80168,5.80325,5.77922,5.77958,377000000.0
2009-02-06 16:30:00,5.7786,5.79159,5.77244,5.78692,394000000.0
2009-02-06 17:00:00,5.78502,5.7851,5.76422,5.78058,380000000.0
2009-02-06 17:30:00,5.77905,5.79833,5.774,5.79148,415000000.0
2009-02-06 18:00:00,5.79145,5.79407,5.77436,5.78628,394000000.0
2009-02-06 18:30:00,5.7868,5.7919,5.779,5.78032,408000000.0
2009-02-06 19:00:00,5.78018,5.78896,5.77702,5.78105,409000000.0
2009-02-06 19:30:00,5.78002,5.78239,5.76319,5.77082,408000000.0
2009-02-06 20:00:00,5.77193,5.77655,5.75586,5.75618,390000000.0
2009-02-06 20:30:00,5.75646,5.75646,5.72844,5.72902,412000000.0
2009-02-06 21:00:00,5.73037,5.75194,5.72928,5.74649,378000000.0
2009-02-06 21:30:00,5.74689,5.75314,5.74018,5.75136,408000000.0
2009-02-06 22:00:00,5.74977,5.76193,5.74911,5.7554,411000000.0
2009-02-06 22:30:00,5.7543,5.75909,5.75035,5.75879,381000000.0
2009-02-06 23:00:00,5.75892,5.75906,5.74864,5.74966,389000000.0
2009-02-06 23:30:00,5.75115,5.75453,5.74752,5.75038,433000000.0
2009-02-09 02:00:00,5.74304,5.74318,5.72864,5.73594,407000000.0
2009-02-09 02:30:00,5.7359,5.7418,5.73307,5.73604,380000000.0
2009-02-09 03:00:00,5.73519,5.75285,5.73512,5.75176,394000000.0
2009-02-09 03:30:00,5.75181,5.75286,5.74773,5.75007,386000000.0
2009-02-09 04:00:00,5.7498,5.75892,5.74752,5.75887,433000000.0
2009-02-09 04:30:00,5.75738,5.76419,5.75558,5.76113,389000000.0
2009-02-09 05:00:00,5.76149,5.76217,5.74531,5.74932,381000000.0
2009-02-09 05:30:00,5.75013,5.75584,5.74411,5.7534,411000000.0
2009-02-09 06:00:00,5.75288,5.76134,5.75183,5.75487,408000000.0
2009-02-09 06:30:00,5.75416,5.75416,5.74373,5.74513,378000000.0
2009-02-09 07:00:00,5.74689,5.75464,5.7462,5.75113,412000000.0
2009-02-09 07:30:00,5.75126,5.76003,5.75126,5.75733,390000000.0
2009-02-09 08:00:00,5.75703,5.77813,5.75658,5.77608,408000000.0
2009-02-09 08:30:00,5.77442,5.77538,5.76545,5.76677,409000000.0
2009-02-09 09:00:00,5.76724,5.77493,5.76303,5.76479,408000000.0
2009-02-09 09:30:00,5.764,5.77208,5.76308,5.77176,394000000.0
2009-02-09 10:00:00,5.77179,5.78165,5.76795,5.7696,415000000.0
2009-02-09 10:30:00,5.76997,5.77223,5.76065,5.76989,380000000.0
2009-02-09 11:00:00,5.77134,5.77386,5.75904,5.76418,394000000.0
2009-02-09 11:30:00,5.7632,5.76583,5.75562,5.76058,377000000.0
2009-02-09 12:00:00,5.75917,5.76093,5.74801,5.75063,412000000.0
2009-02-09 12:30:00,5.75033,5.7569,5.74891,5.75141,403000000.0
2009-02-09 13:00:00,5.75084,5.75353,5.74259,5.74289,387000000.0
2009-02-09 13:30:00,5.74263,5.74598,5.73671,5.74539,381000000.0
2009-02-09 14:00:00,5.7458,5.74648,5.7322,5.7344,356000000.0
2009-02-09 14:30:00,5.7346,5.73802,5.72218,5.72685,440000000.0
2009-02-09 15:00:00,5.72621,5.72685,5.71231,5.7143,388000000.0
2009-02-09 15:30:00,5.7147,5.71894,5.71263,5.71477,370000000.0
2009-02-09 16:00:00,5.7147,5.7147,5.68878,5.68998,380000000.0
2009-02-09 16:30:00,5.68917,5.70301,5.6857,5.69951,402000000.0
2009-02-09 17:00:00,5.7009,5.71398,5.69882,5.70854,367000000.0
2009-02-09 17:30:00,5.70914,5.70948,5.68981,5.69585,389000000.0
2009-02-09 18:00:00,5.69589,5.70321,5.69271,5.69875,446000000.0
2009-02-09 18:30:00,5.69762,5.7023,5.69002,5.69887,409000000.0
2009-02-09 19:00:00,5.69842,5.706,5.69587,5.70328,403000000.0
2009-02-09 19:30:00,5.70352,5.70968,5.69738,5.70205,375000000.0
2009-02-09 20:00:00,5.703,5.71511,5.70124,5.71424,367000000.0
2009-02-09 20:30:00,5.71542,5.71697,5.70985,5.71236,433000000.0
2009-02-09 21:00:00,5.71225,5.72538,5.70843,5.7237,390000000.0
2009-02-09 21:30:00,5.72397,5.72503,5.71523,5.71578,439000000.0
2009-02-09 22:00:00,5.71538,5.72227,5.71221,5.71383,424000000.0
2009-02-09 22:30:00,5.71396,5.72213,5.71242,5.72213,405000000.0
2009-02-09 23:00:00,5.72162,5.72227,5.71576,5.71884,383000000.0
2009-02-09 23:30:00,5.71935,5.72617,5.7156,5.72412,385000000.0
2009-02-10 00:00:00,5.72473,5.729,5.72055,5.72678,400000000.0
2009-02-10 00:30:00,5.72896,5.73347,5.72402,5.72471,398000000.0
2009-02-10 01:00:00,5.72567,5.72792,5.7208,5.7226,404000000.0
2009-02-10 01:30:00,5.72286,5.74453,5.72131,5.74379,419000000.0
2009-02-10 02:00:00,5.74386,5.76406,5.73582,5.76298,407000000.0
2009-02-10 02:30:00,5.76441,5.77799,5.76441,5.77108,380000000.0
2009-02-10 03:00:00,5.77305,5.80548,5.77092,5.79046,394000000.0
2009-02-10 03:30:00,5.79063,5.80004,5.78573,5.78618,386000000.0
2009-02-10 04:00:00,5.78695,5.79407,5.77721,5.77721,433000000.0
2009-02-10 04:30:00,5.77823,5.78672,5.77722,5.78111,389000000.0
2009-02-10 05:00:00,5.78184,5.80228,5.78074,5.79728,381000000.0
2009-02-10 05:30:00,5.79723,5.81085,5.79667,5.80755,411000000.0
2009-02-10 06:00:00,5.80879,5.80964,5.79912,5.80883,408000000.0
2009-02-10 06:30:00,5.80775,5.80904,5.80172,5.80629,378000000.0
2009-02-10 07:00:00,5.80547,5.80723,5.7995,5.80307,412000000.0
2009-02-10 07:30:00,5.8047,5.80575,5.77443,5.779,390000000.0
2009-02-10 08:00:00,5.77886,5.79385,5.77819,5.79294,408000000.0
2009-02-10 08:30:00,5.79451,5.79805,5.78043,5.78219,409000000.0
2009-02-10 09:00:00,5.78302,5.78336,5.77028,5.77599,408000000.0
2009-02-10 09:30:00,5.77522,5.78043,5.77173,5.77364,394000000.0
2009-02-10 10:00:00,5.77323,5.77858,5.75297,5.76056,415000000.0
2009-02-10 10:30:00,5.76098,5.77092,5.75839,5.76748,380000000.0
2009-02-10 11:00:00,5.76725,5.78017,5.76007,5.76199,394000000.0
2009-02-10 11:30:00,5.76205,5.76949,5.75469,5.76607,377000000.0
2009-02-10 12:00:00,5.76716,5.76716,5.74794,5.74902,412000000.0
2009-02-10 12:30:00,5.74824,5.74983,5.73679,5.73955,403000000.0
2009-02-10 13:00:00,5.74077,5.7506,5.7377,5.74621,387000000.0
2009-02-10 13:30:00,5.74566,5.74775,5.73487,5.74168,381000000.0
2009-02-10 14:00:00,5.74229,5.74298,5.72789,5.73132,356000000.0
2009-02-10 14:30:00,5.73104,5.73396,5.72488,5.72933,440000000.0
2009-02-10 15:00:00,5.72943,5.74262,5.72677,5.73594,388000000.0
2009-02-10 15:30:00,5.73642,5.74708,5.73131,5.7464,370000000.0
2009-02-10 16:00:00,5.74568,5.74873,5.7335,5.73735,380000000.0
2009-02-10 16:30:00,5.73799,5.73964,5.72336,5.73023,402000000.0
2009-02-10 17:00:00,5.73065,5.73119,5.71155,5.71883,367000000.0
2009-02-10 17:30:00,5.71913,5.71924,5.70031,5.70973,389000000.0
2009-02-10 18:00:00,5.70772,5.72785,5.69502,5.71516,446000000.0
2009-02-10 18:30:00,5.71661,5.74666,5.71559,5.74262,409000000.0
2009-02-10 19:00:00,5.74212,5.74854,5.73203,5.74317,403000000.0
2009-02-10 19:30:00,5.74249,5.76066,5.7414,5.74411,375000000.0
2009-02-10 20:00:00,5.74444,5.77686,5.74412,5.77143,367000000.0
2009-02-10 20:30:00,5.77196,5.77613,5.76703,5.77613,433000000.0
2009-02-10 21:00:00,5.77722,5.79369,5.76983,5.79066,390000000.0
2009-02-10 21:30:00,5.78968,5.79923,5.77631,5.78608,439000000.0
2009-02-10 22:00:00,5.7852,5.78671,5.77419,5.78419,424000000.0
2009-02-10 22:30:00,5.78322,5.78553,5.77176,5.77735,405000000.0
2009-02-10 23:00:00,5.77668,5.77832,5.76937,5.77153,383000000.0
2009-02-10 23:30:00,5.77159,5.77253,5.76136,5.76481,385000000.0
2009-02-11 00:00:00,5.76443,5.77535,5.76385,5.77204,400000000.0
2009-02-11 00:30:00,5.77326,5.77438,5.76306,5.76651,398000000.0
2009-02-11 01:00:00,5.76629,5.76885,5.76256,5.76425,404000000.0
2009-02-11 01:30:00,5.76319,5.77159,5.76105,5.76482,419000000.0
2009-02-11 02:00:00,5.76493,5.76884,5.75653,5.76653,407000000.0
2009-02-11 02:30:00,5.76812,5.78318,5.76251,5.77821,380000000.0
2009-02-11 03:00:00,5.77767,5.7923,5.77542,5.78519,394000000.0
2009-02-11 03:30:00,5.78521,5.78914,5.77555,5.77724,386000000.0
2009-02-11 04:00:00,5.7759,5.78192,5.77271,5.77906,433000000.0
2009-02-11 04:30:00,5.7786,5.78433,5.77586,5.78316,389000000.0
2009-02-11 05:00:00,5.78231,5.78366,5.7763,5.7773,381000000.0
2009-02-11 05:30:00,5.777,5.78134,5.77474,5.77846,411000000.0
2009-02-11 06:00:00,5.77745,5.78563,5.77509,5.78114,408000000.0
2009-02-11 06:30:00,5.78052,5.7815,5.77281,5.77397,378000000.0
2009-02-11 07:00:00,5.77361,5.77808,5.76152,5.76256,412000000.0
2009-02-11 07:30:00,5.76322,5.76915,5.7602,5.76904,390000000.0
2009-02-11 08:00:00,5.76905,5.77502,5.75763,5.76187,408000000.0
2009-02-11 08:30:00,5.76141,5.76935,5.75349,5.75618,409000000.0
2009-02-11 09:00:00,5.75685,5.76582,5.75131,5.75237,408000000.0
2009-02-11 09:30:00,5.75136,5.76022,5.75007,5.75758,394000000.0
2009-02-11 10:00:00,5.75813,5.75976,5.74267,5.74439,415000000.0
2009-02-11 10:30:00,5.74401,5.74746,5.73178,5.73401,380000000.0
2009-02-11 11:00:00,5.73464,5.7467,5.73278,5.74474,394000000.0
2009-02-11 11:30:00,5.74449,5.75098,5.7355,5.74982,377000000.0
2009-02-11 12:00:00,5.74906,5.756,5.74335,5.75296,412000000.0
2009-02-11 12:30:00,5.75239,5.75627,5.74538,5.75004,403000000.0
2009-02-11 13:00:00,5.75013,5.75476,5.74381,5.75229,387000000.0
2009-02-11 13:30:00,5.75343,5.75735,5.75031,5.75314,381000000.0
2009-02-11 14:00:00,5.75325,5.75634,5.74444,5.7446,356000000.0
2009-02-11 14:30:00,5.74576,5.75833,5.7417,5.75833,440000000.0
2009-02-11 15:00:00,5.75835,5.76346,5.74086,5.74845,388000000.0
2009-02-11 15:30:00,5.74977,5.75092,5.72671,5.74262,370000000.0
2009-02-11 16:00:00,5.74318,5.7543,5.73982,5.75138,380000000.0
2009-02-11 16:30:00,5.7524,5.7524,5.73481,5.74945,402000000.0
2009-02-11 17:00:00,5.75102,5.77766,5.74737,5.7758,367000000.0
2009-02-11 17:30:00,5.77636,5.7838,5.7685,5.76983,389000000.0
2009-02-11 18:00:00,5.7707,5.77592,5.75971,5.76617,446000000.0
2009-02-11 18:30:00,5.76534,5.7772,5.75851,5.7744,409000000.0
2009-02-11 19:00:00,5.77428,5.78947,5.77371,5.78416,403000000.0
2009-02-11 19:30:00,5.78305,5.79231,5.78088,5.78941,375000000.0
2009-02-11 20:00:00,5.78954,5.79814,5.7866,5.79121,367000000.0
2009-02-11 20:30:00,5.79166,5.79972,5.78861,5.79199,433000000.0
2009-02-11 21:00:00,5.79184,5.79234,5.77827,5.78001,390000000.0
2009-02-11 21:30:00,5.7814,5.78353,5.764,5.76802,439000000.0
2009-02-11 22:00:00,5.76836,5.77584,5.76433,5.77354,424000000.0
2009-02-11 22:30:00,5.7722,5.77951,5.76869,5.77295,405000000.0
2009-02-11 23:00:00,5.7719,5.77425,5.76904,5.76996,383000000.0
2009-02-11 23:30:00,5.77087,5.77272,5.76581,5.76737,385000000.0
2009-02-12 00:00:00,5.76712,5.77408,5.76543,5.77408,400000000.0
2009-02-12 00:30:00,5.7746,5.78059,5.77228,5.77663,398000000.0
2009-02-12 01:00:00,5.77616,5.7857,5.77355,5.78416,404000000.0
2009-02-12 01:30:00,5.78238,5.78613,5.77667,5.78561,419000000.0
2009-02-12 02:00:00,5.78572,5.78882,5.78056,5.78332,407000000.0
2009-02-12 02:30:00,5.78295,5.78387,5.76605,5.77297,380000000.0
2009-02-12 03:00:00,5.77332,5.77602,5.76769,5.77103,394000000.0
2009-02-12 03:30:00,5.7711,5.77542,5.7578,5.76269,386000000.0
2009-02-12 04:00:00,5.76458,5.76733,5.75536,5.75907,433000000.0
2009-02-12 04:30:00,5.75621,5.76806,5.751,5.76467,389000000.0
2009-02-12 05:00:00,5.76483,5.77132,5.76128,5.76798,381000000.0
2009-02-12 05:30:00,5.76672,5.77711,5.7657,5.77304,411000000.0
2009-02-12 06:00:00,5.77329,5.7734,5.76357,5.77011,408000000.0
2009-02-12 06:30:00,5.76979,5.77133,5.7604,5.76579,378000000.0
2009-02-12 07:00:00,5.76573,5.77125,5.76158,5.77063,412000000.0
2009-02-12 07:30:00,5.77073,5.77078,5.76467,5.76798,390000000.0
2009-02-12 08:00:00,5.76866,5.77337,5.76327,5.76777,408000000.0
2009-02-12 08:30:00,5.76896,5.77199,5.76262,5.76438,409000000.0
2009-02-12 09:00:00,5.76495,5.76582,5.75442,5.76019,408000000.0
2009-02-12 09:30:00,5.75992,5.76403,5.75337,5.75405,394000000.0
2009-02-12 10:00:00,5.7555,5.78134,5.75361,5.77744,415000000.0
2009-02-12 10:30:00,5.77902,5.79964,5.77557,5.79386,380000000.0
2009-02-12 11:00:00,5.79363,5.8068,5.78742,5.78742,394000000.0
2009-02-12 11:30:00,5.78938,5.79229,5.78463,5.79089,377000000.0
2009-02-12 12:00:00,5.79136,5.80761,5.78827,5.80579,412000000.0
2009-02-12 12:30:00,5.80567,5.81662,5.80265,5.8043,403000000.0
2009-02-12 13:00:00,5.80527,5.80925,5.79654,5.79941,387000000.0
2009-02-12 13:30:00,5.79956,5.80691,5.79823,5.80504,381000000.0
2009-02-12 14:00:00,5.80552,5.80782,5.78889,5.78911,356000000.0
2009-02-12 14:30:00,5.78878,5.80284,5.78456,5.80284,440000000.0
2009-02-12 15:00:00,5.8023,5.80587,5.79508,5.79601,388000000.0
2009-02-12 15:30:00,5.79626,5.79978,5.78212,5.7927,370000000.0
2009-02-12 16:00:00,5.79175,5.83597,5.79175,5.82933,380000000.0
2009-02-12 16:30:00,5.82901,5.84988,5.82889,5.84672,402000000.0
2009-02-12 17:00:00,5.84523,5.8491,5.83127,5.8333,367000000.0
2009-02-12 17:30:00,5.83367,5.83678,5.8245,5.8273,389000000.0
2009-02-12 18:00:00,5.82828,5.83013,5.79767,5.79956,446000000.0
2009-02-12 18:30:00,5.79928,5.80583,5.79206,5.8058,409000000.0
2009-02-12 19:00:00,5.8057,5.81178,5.79505,5.79563,403000000.0
2009-02-12 19:30:00,5.7963,5.80877,5.7948,5.80523,375000000.0
2009-02-12 20:00:00,5.80675,5.81224,5.80041,5.80457,367000000.0
2009-02-12 20:30:00,5.80482,5.80947,5.79849,5.80027,433000000.0
2009-02-12 21:00:00,5.80134,5.8054,5.79529,5.80406,390000000.0
2009-02-12 21:30:00,5.80442,5.82912,5.80136,5.82757,439000000.0
2009-02-12 22:00:00,5.82763,5.83181,5.80348,5.80456,424000000.0
2009-02-12 22:30:00,5.80194,5.80721,5.78763,5.79068,405000000.0
2009-02-12 23:00:00,5.79142,5.79461,5.7825,5.78586,383000000.0
2009-02-12 23:30:00,5.78633,5.79091,5.78346,5.78792,385000000.0
2009-02-13 00:00:00,5.78674,5.79116,5.7706,5.77351,400000000.0
2009-02-13 00:30:00,5.77465,5.77739,5.7668,5.77219,398000000.0
2009-02-13 01:00:00,5.77091,5.78405,5.77056,5.78003,404000000.0
2009-02-13 01:30:00,5.7806,5.78886,5.77455,5.77786,419000000.0
2009-02-13 02:00:00,5.77832,5.78569,5.76934,5.78169,407000000.0
2009-02-13 02:30:00,5.78115,5.7827,5.77256,5.77827,380000000.0
2009-02-13 03:00:00,5.77755,5.77906,5.77188,5.77753,394000000.0
2009-02-13 03:30:00,5.77713,5.78452,5.7757,5.7793,386000000.0
2009-02-13 04:00:00,5.77979,5.78358,5.77247,5.77841,433000000.0
2009-02-13 04:30:00,5.77799,5.77941,5.77097,5.77659,389000000.0
2009-02-13 05:00:00,5.77562,5.7775,5.758,5.76223,381000000.0
2009-02-13 05:30:00,5.76094,5.76189,5.75161,5.75244,411000000.0
2009-02-13 06:00:00,5.75208,5.76125,5.75208,5.75796,408000000.0
2009-02-13 06:30:00,5.75749,5.76437,5.75547,5.75735,378000000.0
2009-02-13 07:00:00,5.75792,5.76235,5.754,5.76063,412000000.0
2009-02-13 07:30:00,5.75955,5.76226,5.75654,5.75859,390000000.0
2009-02-13 08:00:00,5.75964,5.76438,5.75807,5.76234,408000000.0
2009-02-13 08:30:00,5.76365,5.76477,5.755,5.76305,409000000.0
2009-02-13 09:00:00,5.76351,5.7791,5.76248,5.76421,408000000.0
2009-02-13 09:30:00,5.76367,5.76685,5.75497,5.75715,394000000.0
2009-02-13 10:00:00,5.75664,5.77445,5.7536,5.76398,415000000.0
2009-02-13 10:30:00,5.7635,5.76964,5.75556,5.76795,380000000.0
2009-02-13 11:00:00,5.76772,5.77526,5.76203,5.76447,394000000.0
2009-02-13 11:30:00,5.76528,5.77334,5.7585,5.77334,377000000.0
2009-02-13 12:00:00,5.77403,5.78045,5.76612,5.7669,412000000.0
2009-02-13 12:30:00,5.76706,5.776,5.76481,5.77183,403000000.0
2009-02-13 13:00:00,5.77285,5.789,5.77225,5.78736,387000000.0
2009-02-13 13:30:00,5.78715,5.7917,5.78194,5.7906,381000000.0
2009-02-13 14:00:00,5.79064,5.79074,5.77981,5.78116,356000000.0
2009-02-13 14:30:00,5.78174,5.79898,5.78086,5.79893,440000000.0
2009-02-13 15:00:00,5.79818,5.8063,5.7917,5.79712,388000000.0
2009-02-13 15:30:00,5.79697,5.79857,5.78549,5.79801,370000000.0
2009-02-13 16:00:00,5.80022,5.8034,5.79375,5.79505,380000000.0
2009-02-13 16:30:00,5.79437,5.80178,5.79089,5.79588,402000000.0
2009-02-13 17:00:00,5.79608,5.79615,5.77727,5.78014,367000000.0
2009-02-13 17:30:00,5.77989,5.77995,5.76481,5.76697,389000000.0
2009-02-13 18:00:00,5.76788,5.78577,5.76212,5.78401,446000000.0
2009-02-13 18:30:00,5.78496,5.78571,5.77096,5.78111,409000000.0
2009-02-13 19:00:00,5.781,5.78112,5.76647,5.76647,403000000.0
2009-02-13 19:30:00,5.76604,5.78131,5.76454,5.77897,375000000.0
2009-02-13 20:00:00,5.78006,5.7816,5.76208,5.76449,367000000.0
2009-02-13 20:30:00,5.76527,5.77193,5.76287,5.76835,433000000.0
2009-02-13 21:00:00,5.76959,5.77933,5.76606,5.7735,390000000.0
2009-02-13 21:30:00,5.77514,5.77757,5.77113,5.77179,439000000.0
2009-02-13 22:00:00,5.77219,5.77987,5.76725,5.77681,424000000.0
2009-02-13 22:30:00,5.77728,5.78079,5.7737,5.77543,405000000.0
2009-02-13 23:00:00,5.77745,5.78942,5.77586,5.78579,383000000.0
2009-02-13 23:30:00,5.78727,5.79046,5.78344,5.78746,385000000.0
2009-02-16 02:00:00,5.81871,5.82595,5.81097,5.81829,419000000.0
2009-02-16 02:30:00,5.82011,5.83484,5.81692,5.83235,404000000.0
2009-02-16 03:00:00,5.83358,5.83424,5.8198,5.82167,398000000.0
2009-02-16 03:30:00,5.82128,5.82363,5.81406,5.82084,400000000.0
2009-02-16 04:00:00,5.82099,5.83245,5.82033,5.82909,385000000.0
2009-02-16 04:30:00,5.82978,5.8309,5.82501,5.82863,383000000.0
2009-02-16 05:00:00,5.82859,5.82859,5.82377,5.8262,405000000.0
2009-02-16 05:30:00,5.82639,5.82794,5.82124,5.82467,424000000.0
2009-02-16 06:00:00,5.82423,5.82982,5.82241,5.82865,439000000.0
2009-02-16 06:30:00,5.82791,5.8374,5.82749,5.83148,390000000.0
2009-02-16 07:00:00,5.83313,5.8396,5.83136,5.83299,433000000.0
2009-02-16 07:30:00,5.83259,5.84219,5.8284,5.83984,367000000.0
2009-02-16 08:00:00,5.8397,5.84311,5.83527,5.83819,375000000.0
2009-02-16 08:30:00,5.83836,5.84922,5.83635,5.84111,403000000.0
2009-02-16 09:00:00,5.84032,5.84136,5.83085,5.8392,409000000.0
2009-02-16 09:30:00,5.83982,5.84565,5.83634,5.83833,446000000.0
2009-02-16 10:00:00,5.8376,5.84781,5.8331,5.83783,389000000.0
2009-02-16 10:30:00,5.83674,5.84231,5.83256,5.83396,367000000.0
2009-02-16 11:00:00,5.83351,5.83796,5.83138,5.83402,402000000.0
2009-02-16 11:30:00,5.83331,5.8378,5.82647,5.829,380000000.0
2009-02-16 12:00:00,5.8308,5.83713,5.82003,5.83488,370000000.0
2009-02-16 12:30:00,5.83445,5.8364,5.82345,5.82819,388000000.0
2009-02-16 13:00:00,5.82889,5.83645,5.82675,5.83306,440000000.0
2009-02-16 13:30:00,5.83338,5.83571,5.82556,5.83571,356000000.0
2009-02-16 14:00:00,5.83634,5.83634,5.83034,5.83259,381000000.0
2009-02-16 14:30:00,5.83229,5.84168,5.82847,5.82944,387000000.0
2009-02-16 15:00:00,5.82977,5.83511,5.82796,5.83196,403000000.0
2009-02-16 15:30:00,5.83424,5.83692,5.81739,5.81962,412000000.0
2009-02-16 16:00:00,5.81871,5.82574,5.81195,5.82063,377000000.0
2009-02-16 16:30:00,5.81998,5.82074,5.80423,5.81037,394000000.0
2009-02-16 17:00:00,5.81101,5.81983,5.80704,5.81868,380000000.0
2009-02-16 17:30:00,5.81845,5.82207,5.80843,5.81749,415000000.0
2009-02-16 18:00:00,5.81773,5.82544,5.8112,5.82533,394000000.0
2009-02-16 18:30:00,5.82541,5.83188,5.82139,5.82966,408000000.0
2009-02-16 19:00:00,5.83013,5.83257,5.82641,5.82828,409000000.0
2009-02-16 19:30:00,5.82751,5.83279,5.82722,5.82796,408000000.0
2009-02-16 20:00:00,5.82897,5.83342,5.82646,5.83192,390000000.0
2009-02-16 20:30:00,5.82967,5.83199,5.82142,5.82491,412000000.0
2009-02-16 21:00:00,5.82593,5.83092,5.8248,5.82994,378000000.0
2009-02-16 21:30:00,5.82986,5.83211,5.82891,5.83018,408000000.0
2009-02-16 22:00:00,5.83088,5.83326,5.82857,5.83149,411000000.0
2009-02-16 22:30:00,5.83128,5.83134,5.82429,5.82515,381000000.0
2009-02-16 23:00:00,5.82528,5.827,5.82096,5.82641,389000000.0
2009-02-16 23:30:00,5.82472,5.82559,5.80921,5.8141,433000000.0
2009-02-17 00:00:00,5.8143,5.821,5.81239,5.81926,386000000.0
2009-02-17 00:30:00,5.81961,5.82179,5.81635,5.81646,394000000.0
2009-02-17 01:00:00,5.81711,5.82337,5.81568,5.81801,380000000.0
2009-02-17 01:30:00,5.81854,5.82407,5.81427,5.81659,407000000.0
2009-02-17 02:00:00,5.81687,5.83369,5.81587,5.8308,419000000.0
2009-02-17 02:30:00,5.83228,5.8353,5.82897,5.83039,404000000.0
2009-02-17 03:00:00,5.82995,5.87634,5.82977,5.87503,398000000.0
2009-02-17 03:30:00,5.87416,5.87975,5.86614,5.87483,400000000.0
2009-02-17 04:00:00,5.87535,5.88636,5.87267,5.87594,385000000.0
2009-02-17 04:30:00,5.87483,5.88406,5.874,5.8797,383000000.0
2009-02-17 05:00:00,5.88216,5.88281,5.87162,5.87769,405000000.0
2009-02-17 05:30:00,5.87855,5.89191,5.8779,5.88766,424000000.0
2009-02-17 06:00:00,5.88682,5.88776,5.87928,5.88581,439000000.0
2009-02-17 06:30:00,5.88549,5.88876,5.88256,5.8843,390000000.0
2009-02-17 07:00:00,5.88632,5.89047,5.8812,5.88724,433000000.0
2009-02-17 07:30:00,5.88647,5.88958,5.88216,5.88845,367000000.0
2009-02-17 08:00:00,5.88746,5.88969,5.88283,5.88366,375000000.0
2009-02-17 08:30:00,5.88478,5.89581,5.88419,5.89073,403000000.0
2009-02-17 09:00:00,5.89136,5.90725,5.88994,5.90553,409000000.0
2009-02-17 09:30:00,5.90649,5.90649,5.88786,5.8901,446000000.0
2009-02-17 10:00:00,5.89154,5.90373,5.88661,5.9022,389000000.0
2009-02-17 10:30:00,5.90282,5.90282,5.88868,5.89105,367000000.0
2009-02-17 11:00:00,5.89091,5.90298,5.88934,5.9019,402000000.0
2009-02-17 11:30:00,5.90208,5.90617,5.88843,5.89026,380000000.0
2009-02-17 12:00:00,5.89231,5.8932,5.87406,5.89127,370000000.0
2009-02-17 12:30:00,5.89029,5.89294,5.8839,5.88685,388000000.0
2009-02-17 13:00:00,5.88685,5.89636,5.88494,5.89332,440000000.0
2009-02-17 13:30:00,5.89316,5.90051,5.89242,5.89775,356000000.0
2009-02-17 14:00:00,5.89535,5.8974,5.88864,5.8974,381000000.0
2009-02-17 14:30:00,5.89823,5.90294,5.89105,5.89556,387000000.0
2009-02-17 15:00:00,5.89576,5.89949,5.89021,5.8972,403000000.0
2009-02-17 15:30:00,5.89809,5.91401,5.89275,5.91024,412000000.0
2009-02-17 16:00:00,5.91161,5.91701,5.90274,5.90732,377000000.0
2009-02-17 16:30:00,5.90665,5.91076,5.89622,5.90577,394000000.0
2009-02-17 17:00:00,5.90486,5.90989,5.88993,5.9067,380000000.0
2009-02-17 17:30:00,5.90621,5.92047,5.90085,5.92037,415000000.0
2009-02-17 18:00:00,5.92079,5.92444,5.91312,5.91852,394000000.0
2009-02-17 18:30:00,5.91859,5.92479,5.91683,5.92307,408000000.0
2009-02-17 19:00:00,5.92269,5.92584,5.91819,5.92331,409000000.0
2009-02-17 19:30:00,5.92355,5.92547,5.91347,5.91391,408000000.0
2009-02-17 20:00:00,5.913,5.92345,5.91153,5.91268,390000000.0
2009-02-17 20:30:00,5.91465,5.91544,5.90548,5.91396,412000000.0
2009-02-17 21:00:00,5.91423,5.91726,5.90423,5.90848,378000000.0
2009-02-17 21:30:00,5.90832,5.90921,5.89802,5.90113,408000000.0
2009-02-17 22:00:00,5.90056,5.90814,5.89516,5.90564,411000000.0
2009-02-17 22:30:00,5.90401,5.90606,5.89311,5.9049,381000000.0
2009-02-17 23:00:00,5.90386,5.91275,5.90359,5.9074,389000000.0
2009-02-17 23:30:00,5.90701,5.91756,5.90591,5.91588,433000000.0
2009-02-18 00:00:00,5.91642,5.92217,5.91479,5.91962,386000000.0
2009-02-18 00:30:00,5.9213,5.92385,5.91662,5.91758,394000000.0
2009-02-18 01:00:00,5.91813,5.92002,5.91439,5.92001,380000000.0
2009-02-18 01:30:00,5.92003,5.92691,5.91275,5.91472,407000000.0
2009-02-18 02:00:00,5.91406,5.91744,5.90889,5.91682,419000000.0
2009-02-18 02:30:00,5.91593,5.91833,5.90578,5.91668,404000000.0
2009-02-18 03:00:00,5.91594,5.91698,5.90469,5.90599,398000000.0
2009-02-18 03:30:00,5.9058,5.91227,5.9058,5.90785,400000000.0
2009-02-18 04:00:00,5.90899,5.91022,5.90159,5.90499,385000000.0
2009-02-18 04:30:00,5.90417,5.91549,5.90346,5.91448,383000000.0
2009-02-18 05:00:00,5.91423,5.91739,5.90433,5.9101,405000000.0
2009-02-18 05:30:00,5.91102,5.91382,5.90597,5.90895,424000000.0
2009-02-18 06:00:00,5.90863,5.91125,5.90443,5.91015,439000000.0
2009-02-18 06:30:00,5.90977,5.91178,5.90636,5.91048,390000000.0
2009-02-18 07:00:00,5.91047,5.91757,5.90956,5.9154,433000000.0
2009-02-18 07:30:00,5.91401,5.91816,5.91035,5.91414,367000000.0
2009-02-18 08:00:00,5.91253,5.91475,5.89708,5.90324,375000000.0
2009-02-18 08:30:00,5.90356,5.90507,5.89446,5.90153,403000000.0
2009-02-18 09:00:00,5.90146,5.90479,5.89472,5.89669,409000000.0
2009-02-18 09:30:00,5.89644,5.90199,5.89287,5.9013,446000000.0
2009-02-18 10:00:00,5.90118,5.90438,5.88906,5.89497,389000000.0
2009-02-18 10:30:00,5.89595,5.9126,5.8954,5.91104,367000000.0
2009-02-18 11:00:00,5.91042,5.9221,5.9044,5.92127,402000000.0
2009-02-18 11:30:00,5.92218,5.92738,5.91713,5.92079,380000000.0
2009-02-18 12:00:00,5.92107,5.9261,5.91408,5.91568,370000000.0
2009-02-18 12:30:00,5.91468,5.92069,5.91245,5.91427,388000000.0
2009-02-18 13:00:00,5.91414,5.91683,5.90122,5.90221,440000000.0
2009-02-18 13:30:00,5.90264,5.90765,5.89789,5.90701,356000000.0
2009-02-18 14:00:00,5.90693,5.91435,5.90608,5.91431,381000000.0
2009-02-18 14:30:00,5.91451,5.92038,5.90653,5.90958,387000000.0
2009-02-18 15:00:00,5.90965,5.9133,5.90247,5.90325,403000000.0
2009-02-18 15:30:00,5.90604,5.9109,5.89726,5.90953,412000000.0
2009-02-18 16:00:00,5.90882,5.91197,5.90369,5.91057,377000000.0
2009-02-18 16:30:00,5.91198,5.93287,5.91043,5.92868,394000000.0
2009-02-18 17:00:00,5.92861,5.93561,5.92485,5.93172,380000000.0
2009-02-18 17:30:00,5.93226,5.94327,5.92594,5.9408,415000000.0
2009-02-18 18:00:00,5.94078,5.94773,5.93499,5.93632,394000000.0
2009-02-18 18:30:00,5.93737,5.94339,5.93015,5.93077,408000000.0
2009-02-18 19:00:00,5.93208,5.93545,5.91853,5.93157,409000000.0
2009-02-18 19:30:00,5.93061,5.93149,5.92089,5.92389,408000000.0
2009-02-18 20:00:00,5.92314,5.92611,5.91748,5.92158,390000000.0
2009-02-18 20:30:00,5.92059,5.92697,5.9196,5.92637,412000000.0
2009-02-18 21:00:00,5.92688,5.93155,5.92126,5.92916,378000000.0
2009-02-18 21:30:00,5.93065,5.9385,5.92554,5.92833,408000000.0
2009-02-18 22:00:00,5.92837,5.93155,5.92229,5.93082,411000000.0
2009-02-18 22:30:00,5.93077,5.93208,5.92745,5.92913,381000000.0
2009-02-18 23:00:00,5.92933,5.93728,5.92874,5.93613,389000000.0
2009-02-18 23:30:00,5.93749,5.9408,5.93459,5.93916,433000000.0
2009-02-19 00:00:00,5.94025,5.94132,5.93156,5.93379,386000000.0
2009-02-19 00:30:00,5.93366,5.93386,5.92638,5.92689,394000000.0
2009-02-19 01:00:00,5.92794,5.9357,5.92717,5.93488,380000000.0
2009-02-19 01:30:00,5.93509,5.93573,5.92132,5.92198,407000000.0
2009-02-19 02:00:00,5.92365,5.92799,5.91852,5.92301,419000000.0
2009-02-19 02:30:00,5.92174,5.92391,5.91455,5.91686,404000000.0
2009-02-19 03:00:00,5.91798,5.92023,5.91547,5.91656,398000000.0
2009-02-19 03:30:00,5.91571,5.92297,5.91419,5.9185,400000000.0
2009-02-19 04:00:00,5.91904,5.9204,5.91454,5.91664,385000000.0
2009-02-19 04:30:00,5.91655,5.92161,5.91256,5.91799,383000000.0
2009-02-19 05:00:00,5.91705,5.91862,5.90991,5.91228,405000000.0
2009-02-19 05:30:00,5.91269,5.91576,5.91009,5.91298,424000000.0
2009-02-19 06:00:00,5.91378,5.91605,5.90869,5.9104,439000000.0
2009-02-19 06:30:00,5.91016,5.91911,5.90915,5.91483,390000000.0
2009-02-19 07:00:00,5.91562,5.92105,5.91329,5.91652,433000000.0
2009-02-19 07:30:00,5.91821,5.91977,5.9148,5.91867,367000000.0
2009-02-19 08:00:00,5.91839,5.91966,5.91196,5.91504,375000000.0
2009-02-19 08:30:00,5.91561,5.91698,5.90915,5.91528,403000000.0
2009-02-19 09:00:00,5.91702,5.9207,5.91301,5.91669,409000000.0
2009-02-19 09:30:00,5.91614,5.91795,5.90549,5.91133,446000000.0
2009-02-19 10:00:00,5.9093,5.91316,5.8931,5.8946,389000000.0
2009-02-19 10:30:00,5.89552,5.89552,5.88428,5.88878,367000000.0
2009-02-19 11:00:00,5.88814,5.88913,5.87454,5.87554,402000000.0
2009-02-19 11:30:00,5.87586,5.88119,5.87219,5.87881,380000000.0
2009-02-19 12:00:00,5.87913,5.88212,5.86692,5.87221,370000000.0
2009-02-19 12:30:00,5.87204,5.87761,5.86871,5.87662,388000000.0
2009-02-19 13:00:00,5.87762,5.88055,5.86808,5.87695,440000000.0
2009-02-19 13:30:00,5.87853,5.88008,5.87214,5.87534,356000000.0
2009-02-19 14:00:00,5.87446,5.87571,5.86458,5.86616,381000000.0
2009-02-19 14:30:00,5.86643,5.86819,5.8562,5.85875,387000000.0
2009-02-19 15:00:00,5.8569,5.8628,5.84918,5.86216,403000000.0
2009-02-19 15:30:00,5.8629,5.86727,5.8452,5.85093,412000000.0
2009-02-19 16:00:00,5.85071,5.85277,5.83474,5.8413,377000000.0
2009-02-19 16:30:00,5.84059,5.84372,5.83238,5.83965,394000000.0
2009-02-19 17:00:00,5.84011,5.86472,5.83916,5.86344,380000000.0
2009-02-19 17:30:00,5.86289,5.8697,5.86076,5.86573,415000000.0
2009-02-19 18:00:00,5.86387,5.86486,5.84947,5.8583,394000000.0
2009-02-19 18:30:00,5.8583,5.87515,5.8546,5.87225,408000000.0
2009-02-19 19:00:00,5.87208,5.877,5.86439,5.86882,409000000.0
2009-02-19 19:30:00,5.86774,5.87173,5.85989,5.86859,408000000.0
2009-02-19 20:00:00,5.86907,5.87152,5.85827,5.86056,390000000.0
2009-02-19 20:30:00,5.86104,5.86999,5.85814,5.8684,412000000.0
2009-02-19 21:00:00,5.86835,5.87148,5.86192,5.86991,378000000.0
2009-02-19 21:30:00,5.86951,5.87258,5.86433,5.86586,408000000.0
2009-02-19 22:00:00,5.86704,5.88161,5.86436,5.87223,411000000.0
2009-02-19 22:30:00,5.87218,5.88247,5.87197,5.8788,381000000.0
2009-02-19 23:00:00,5.87991,5.88032,5.87286,5.87472,389000000.0
2009-02-19 23:30:00,5.87475,5.87623,5.87068,5.87128,433000000.0
2009-02-20 00:00:00,5.87272,5.87502,5.86929,5.87056,386000000.0
2009-02-20 00:30:00,5.87031,5.87284,5.86285,5.86526,394000000.0
2009-02-20 01:00:00,5.86405,5.87501,5.86405,5.87381,380000000.0
2009-02-20 01:30:00,5.87483,5.88031,5.87078,5.87877,407000000.0
2009-02-20 02:00:00,5.87847,5.88269,5.87503,5.8777,419000000.0
2009-02-20 02:30:00,5.8774,5.8909,5.87578,5.88961,404000000.0
2009-02-20 03:00:00,5.89085,5.895,5.88531,5.88987,398000000.0
2009-02-20 03:30:00,5.88915,5.89859,5.88767,5.89525,400000000.0
2009-02-20 04:00:00,5.89604,5.89885,5.89315,5.89719,385000000.0
2009-02-20 04:30:00,5.89703,5.89866,5.8917,5.89375,383000000.0
2009-02-20 05:00:00,5.89355,5.89605,5.88857,5.89296,405000000.0
2009-02-20 05:30:00,5.89251,5.90107,5.89251,5.89649,424000000.0
2009-02-20 06:00:00,5.89599,5.90698,5.89583,5.90352,439000000.0
2009-02-20 06:30:00,5.9031,5.91192,5.89903,5.90934,390000000.0
2009-02-20 07:00:00,5.91105,5.91676,5.91049,5.9158,433000000.0
2009-02-20 07:30:00,5.91557,5.91563,5.90577,5.90715,367000000.0
2009-02-20 08:00:00,5.9075,5.91462,5.90477,5.90576,375000000.0
2009-02-20 08:30:00,5.90632,5.91376,5.9054,5.90808,403000000.0
2009-02-20 09:00:00,5.90708,5.92295,5.90626,5.90879,409000000.0
2009-02-20 09:30:00,5.91073,5.91639,5.9085,5.9085,446000000.0
2009-02-20 10:00:00,5.90892,5.91321,5.90238,5.91006,389000000.0
2009-02-20 10:30:00,5.91053,5.91861,5.90702,5.91606,367000000.0
2009-02-20 11:00:00,5.91761,5.91835,5.89818,5.90332,402000000.0
2009-02-20 11:30:00,5.90381,5.90565,5.89666,5.90188,380000000.0
2009-02-20 12:00:00,5.90246,5.90743,5.89386,5.90722,370000000.0
2009-02-20 12:30:00,5.90771,5.90771,5.89488,5.89693,388000000.0
2009-02-20 13:00:00,5.89675,5.89941,5.89078,5.89334,440000000.0
2009-02-20 13:30:00,5.89308,5.89685,5.88783,5.89169,356000000.0
2009-02-20 14:00:00,5.89093,5.89584,5.88347,5.89273,381000000.0
2009-02-20 14:30:00,5.89089,5.90337,5.89027,5.90179,387000000.0
2009-02-20 15:00:00,5.90088,5.91144,5.89941,5.90836,403000000.0
2009-02-20 15:30:00,5.90954,5.91338,5.90121,5.91002,412000000.0
2009-02-20 16:00:00,5.91038,5.92649,5.90911,5.92455,377000000.0
2009-02-20 16:30:00,5.92433,5.92433,5.88997,5.89275,394000000.0
2009-02-20 17:00:00,5.89298,5.89915,5.8843,5.89429,380000000.0
2009-02-20 17:30:00,5.8946,5.89997,5.88844,5.89997,415000000.0
2009-02-20 18:00:00,5.89989,5.90596,5.89205,5.89695,394000000.0
2009-02-20 18:30:00,5.89776,5.89902,5.86426,5.86547,408000000.0
2009-02-20 19:00:00,5.86415,5.86415,5.79943,5.82026,409000000.0
2009-02-20 19:30:00,5.82134,5.83924,5.82069,5.83064,408000000.0
2009-02-20 20:00:00,5.83145,5.83345,5.77989,5.7917,390000000.0
2009-02-20 20:30:00,5.79111,5.80793,5.77919,5.80793,412000000.0
2009-02-20 21:00:00,5.80786,5.80957,5.78914,5.79506,378000000.0
2009-02-20 21:30:00,5.79479,5.8018,5.79348,5.79585,408000000.0
2009-02-20 22:00:00,5.79633,5.79977,5.78931,5.79584,411000000.0
2009-02-20 22:30:00,5.79713,5.79874,5.79214,5.79654,381000000.0
2009-02-20 23:00:00,5.79698,5.79867,5.78925,5.79867,389000000.0
2009-02-20 23:30:00,5.79961,5.80597,5.7974,5.80046,433000000.0
2009-02-23 02:00:00,5.81759,5.8204,5.80544,5.80608,419000000.0
2009-02-23 02:30:00,5.80739,5.82294,5.80621,5.81954,404000000.0
2009-02-23 03:00:00,5.81941,5.82028,5.80111,5.80136,398000000.0
2009-02-23 03:30:00,5.79999,5.80451,5.75143,5.76219,400000000.0
2009-02-23 04:00:00,5.76174,5.76592,5.74867,5.7553,385000000.0
2009-02-23 04:30:00,5.75471,5.76477,5.75104,5.75751,383000000.0
2009-02-23 05:00:00,5.75835,5.76616,5.75659,5.75962,405000000.0
2009-02-23 05:30:00,5.76108,5.76613,5.75661,5.76234,424000000.0
2009-02-23 06:00:00,5.76296,5.76563,5.75296,5.75467,439000000.0
2009-02-23 06:30:00,5.75615,5.77003,5.75518,5.7665,390000000.0
2009-02-23 07:00:00,5.76531,5.78047,5.76531,5.78006,433000000.0
2009-02-23 07:30:00,5.77855,5.77945,5.77061,5.77163,367000000.0
2009-02-23 08:00:00,5.77063,5.77596,5.75947,5.7615,375000000.0
2009-02-23 08:30:00,5.76168,5.76376,5.75244,5.75849,403000000.0
2009-02-23 09:00:00,5.75861,5.75861,5.72832,5.73524,409000000.0
2009-02-23 09:30:00,5.73371,5.74617,5.73196,5.7427,446000000.0
2009-02-23 10:00:00,5.74415,5.76405,5.74348,5.7589,389000000.0
2009-02-23 10:30:00,5.76039,5.77091,5.7549,5.76894,367000000.0
2009-02-23 11:00:00,5.76862,5.79318,5.76603,5.7897,402000000.0
2009-02-23 11:30:00,5.79154,5.79453,5.78084,5.78198,380000000.0
2009-02-23 12:00:00,5.78208,5.79111,5.77551,5.79111,370000000.0
2009-02-23 12:30:00,5.79219,5.8124,5.79078,5.80581,388000000.0
2009-02-23 13:00:00,5.80677,5.80698,5.79747,5.79911,440000000.0
2009-02-23 13:30:00,5.79899,5.80271,5.79387,5.80162,356000000.0
2009-02-23 14:00:00,5.80132,5.80391,5.79249,5.79928,381000000.0
2009-02-23 14:30:00,5.79815,5.81862,5.79523,5.81698,387000000.0
2009-02-23 15:00:00,5.82019,5.82226,5.80386,5.81114,403000000.0
2009-02-23 15:30:00,5.80965,5.82281,5.8008,5.80493,412000000.0
2009-02-23 16:00:00,5.80606,5.82609,5.80408,5.82402,377000000.0
2009-02-23 16:30:00,5.82212,5.82618,5.81021,5.8159,394000000.0
2009-02-23 17:00:00,5.81738,5.83219,5.8153,5.82445,380000000.0
2009-02-23 17:30:00,5.82484,5.84842,5.82333,5.84589,415000000.0
2009-02-23 18:00:00,5.84574,5.84574,5.83462,5.83957,394000000.0
2009-02-23 18:30:00,5.84163,5.85399,5.83731,5.8381,408000000.0
2009-02-23 19:00:00,5.8375,5.84446,5.82699,5.83174,409000000.0
2009-02-23 19:30:00,5.83192,5.84324,5.83084,5.84201,408000000.0
2009-02-23 20:00:00,5.84297,5.84302,5.8292,5.83917,390000000.0
2009-02-23 20:30:00,5.83909,5.8481,5.83529,5.84559,412000000.0
2009-02-23 21:00:00,5.84718,5.85457,5.84056,5.84174,378000000.0
2009-02-23 21:30:00,5.84251,5.85485,5.84125,5.85288,408000000.0
2009-02-23 22:00:00,5.85447,5.85957,5.84784,5.85262,411000000.0
2009-02-23 22:30:00,5.85383,5.86322,5.85024,5.86024,381000000.0
2009-02-23 23:00:00,5.85945,5.86297,5.85234,5.86056,389000000.0
2009-02-23 23:30:00,5.86123,5.86415,5.85888,5.86319,433000000.0
2009-02-24 00:00:00,5.86306,5.86439,5.85485,5.85621,386000000.0
2009-02-24 00:30:00,5.8563,5.86365,5.85506,5.85629,394000000.0
2009-02-24 01:00:00,5.85538,5.86085,5.85489,5.85753,380000000.0
2009-02-24 01:30:00,5.85862,5.87578,5.85591,5.87357,407000000.0
2009-02-24 02:00:00,5.87335,5.87756,5.86677,5.87291,419000000.0
2009-02-24 02:30:00,5.87276,5.87548,5.86588,5.86603,404000000.0
2009-02-24 03:00:00,5.86656,5.86975,5.85189,5.85568,398000000.0
2009-02-24 03:30:00,5.85582,5.85938,5.84982,5.85382,400000000.0
2009-02-24 04:00:00,5.85337,5.85822,5.85234,5.85603,385000000.0
2009-02-24 04:30:00,5.85546,5.86127,5.85252,5.85757,383000000.0
2009-02-24 05:00:00,5.85779,5.85837,5.84738,5.84919,405000000.0
2009-02-24 05:30:00,5.8499,5.85598,5.84708,5.85173,424000000.0
2009-02-24 06:00:00,5.85283,5.85379,5.84349,5.84718,439000000.0
2009-02-24 06:30:00,5.84731,5.85394,5.8464,5.84809,390000000.0
2009-02-24 07:00:00,5.84902,5.85151,5.83956,5.84279,433000000.0
2009-02-24 07:30:00,5.84308,5.84444,5.83883,5.84051,367000000.0
2009-02-24 08:00:00,5.84189,5.84997,5.83897,5.84633,375000000.0
2009-02-24 08:30:00,5.84598,5.85431,5.84495,5.85377,403000000.0
2009-02-24 09:00:00,5.85388,5.85741,5.84145,5.84312,409000000.0
2009-02-24 09:30:00,5.84309,5.8439,5.832,5.83861,446000000.0
2009-02-24 10:00:00,5.83728,5.84813,5.82669,5.84356,389000000.0
2009-02-24 10:30:00,5.84343,5.84371,5.83309,5.83652,367000000.0
2009-02-24 11:00:00,5.8372,5.84246,5.82631,5.82814,402000000.0
2009-02-24 11:30:00,5.82936,5.83246,5.81415,5.81935,380000000.0
2009-02-24 12:00:00,5.81947,5.82084,5.8082,5.81729,370000000.0
2009-02-24 12:30:00,5.81659,5.82142,5.8008,5.80497,388000000.0
2009-02-24 13:00:00,5.80545,5.81148,5.80288,5.80933,440000000.0
2009-02-24 13:30:00,5.80843,5.82003,5.80745,5.81963,356000000.0
2009-02-24 14:00:00,5.81986,5.82205,5.8105,5.82106,381000000.0
2009-02-24 14:30:00,5.82214,5.83079,5.82041,5.8285,387000000.0
2009-02-24 15:00:00,5.82816,5.83536,5.82404,5.83402,403000000.0
2009-02-24 15:30:00,5.83437,5.8489,5.83294,5.8451,412000000.0
2009-02-24 16:00:00,5.84439,5.84471,5.8356,5.84267,377000000.0
2009-02-24 16:30:00,5.84416,5.85064,5.83402,5.83816,394000000.0
2009-02-24 17:00:00,5.83887,5.85934,5.83676,5.8442,380000000.0
2009-02-24 17:30:00,5.84431,5.84756,5.83002,5.83688,415000000.0
2009-02-24 18:00:00,5.83639,5.85309,5.82842,5.831,394000000.0
2009-02-24 18:30:00,5.83191,5.842,5.83051,5.84156,408000000.0
2009-02-24 19:00:00,5.84111,5.8429,5.82315,5.8267,409000000.0
2009-02-24 19:30:00,5.82627,5.8268,5.81407,5.82433,408000000.0
2009-02-24 20:00:00,5.82539,5.82771,5.81121,5.81121,390000000.0
2009-02-24 20:30:00,5.81122,5.81173,5.78996,5.79373,412000000.0
2009-02-24 21:00:00,5.79275,5.79374,5.77908,5.78345,378000000.0
2009-02-24 21:30:00,5.78425,5.79293,5.78265,5.79048,408000000.0
2009-02-24 22:00:00,5.79127,5.79951,5.78886,5.79691,411000000.0
2009-02-24 22:30:00,5.79545,5.79842,5.7876,5.79338,381000000.0
2009-02-24 23:00:00,5.79317,5.79822,5.79,5.79604,389000000.0
2009-02-24 23:30:00,5.79716,5.79758,5.79261,5.79287,433000000.0
2009-02-25 00:00:00,5.79412,5.79732,5.7833,5.7857,386000000.0
2009-02-25 00:30:00,5.78433,5.79,5.78191,5.78282,394000000.0
2009-02-25 01:00:00,5.78394,5.78587,5.77954,5.78016,380000000.0
2009-02-25 01:30:00,5.7799,5.78736,5.77917,5.78143,407000000.0
2009-02-25 02:00:00,5.78097,5.79392,5.78097,5.78924,419000000.0
2009-02-25 02:30:00,5.7903,5.7931,5.78342,5.79138,404000000.0
2009-02-25 03:00:00,5.79288,5.79719,5.7899,5.79242,398000000.0
2009-02-25 03:30:00,5.79131,5.79207,5.78551,5.78719,400000000.0
2009-02-25 04:00:00,5.78725,5.78875,5.78358,5.78507,385000000.0
2009-02-25 04:30:00,5.78582,5.78939,5.7833,5.78531,383000000.0
2009-02-25 05:00:00,5.78388,5.79405,5.78324,5.78952,405000000.0
2009-02-25 05:30:00,5.78969,5.8094,5.78875,5.8094,424000000.0
2009-02-25 06:00:00,5.8083,5.81213,5.80442,5.80936,439000000.0
2009-02-25 06:30:00,5.80894,5.81049,5.79675,5.80052,390000000.0
2009-02-25 07:00:00,5.79909,5.80656,5.79874,5.8022,433000000.0
2009-02-25 07:30:00,5.80321,5.80505,5.79795,5.79906,367000000.0
2009-02-25 08:00:00,5.80087,5.80442,5.79615,5.80346,375000000.0
2009-02-25 08:30:00,5.80416,5.80725,5.80036,5.80234,403000000.0
2009-02-25 09:00:00,5.8033,5.8033,5.7814,5.7814,409000000.0
2009-02-25 09:30:00,5.78227,5.79524,5.77774,5.78111,446000000.0
2009-02-25 10:00:00,5.78069,5.7816,5.77019,5.773,389000000.0
2009-02-25 10:30:00,5.77207,5.78977,5.76876,5.78783,367000000.0
2009-02-25 11:00:00,5.78699,5.79496,5.78439,5.78564,402000000.0
2009-02-25 11:30:00,5.78546,5.80826,5.78399,5.80826,380000000.0
2009-02-25 12:00:00,5.80817,5.80891,5.79614,5.79766,370000000.0
2009-02-25 12:30:00,5.79733,5.80107,5.79356,5.79603,388000000.0
2009-02-25 13:00:00,5.7972,5.80051,5.7884,5.79436,440000000.0
2009-02-25 13:30:00,5.79485,5.829,5.7937,5.82636,356000000.0
2009-02-25 14:00:00,5.82596,5.82907,5.81858,5.82907,381000000.0
2009-02-25 14:30:00,5.82855,5.8321,5.8148,5.8165,387000000.0
2009-02-25 15:00:00,5.81674,5.81822,5.80712,5.8092,403000000.0
2009-02-25 15:30:00,5.80786,5.8108,5.80292,5.8078,412000000.0
2009-02-25 16:00:00,5.80718,5.81969,5.79953,5.81521,377000000.0
2009-02-25 16:30:00,5.81641,5.82127,5.81219,5.81714,394000000.0
2009-02-25 17:00:00,5.81656,5.84565,5.81505,5.83745,380000000.0
2009-02-25 17:30:00,5.8382,5.86301,5.83708,5.86242,415000000.0
2009-02-25 18:00:00,5.86122,5.86122,5.83533,5.84056,394000000.0
2009-02-25 18:30:00,5.84035,5.847,5.83232,5.84578,408000000.0
2009-02-25 19:00:00,5.8459,5.84754,5.83004,5.84009,409000000.0
2009-02-25 19:30:00,5.8385,5.84995,5.83557,5.839,408000000.0
2009-02-25 20:00:00,5.83939,5.84577,5.83504,5.84412,390000000.0
2009-02-25 20:30:00,5.84507,5.85045,5.83075,5.83468,412000000.0
2009-02-25 21:00:00,5.83473,5.84924,5.8323,5.84151,378000000.0
2009-02-25 21:30:00,5.84215,5.85917,5.84014,5.85467,408000000.0
2009-02-25 22:00:00,5.85372,5.8546,5.83838,5.84105,411000000.0
2009-02-25 22:30:00,5.84076,5.85431,5.83851,5.85332,381000000.0
2009-02-25 23:00:00,5.85371,5.86269,5.85286,5.8553,389000000.0
2009-02-25 23:30:00,5.85636,5.85701,5.84761,5.84839,433000000.0
2009-02-26 00:00:00,5.84886,5.8527,5.84337,5.85109,386000000.0
2009-02-26 00:30:00,5.85186,5.85616,5.84933,5.8504,394000000.0
2009-02-26 01:00:00,5.85009,5.8554,5.84752,5.84913,380000000.0
2009-02-26 01:30:00,5.8491,5.85273,5.84612,5.85239,407000000.0
2009-02-26 02:00:00,5.85265,5.85286,5.84384,5.84521,419000000.0
2009-02-26 02:30:00,5.84452,5.84452,5.83452,5.84228,404000000.0
2009-02-26 03:00:00,5.84064,5.84386,5.83221,5.83568,398000000.0
2009-02-26 03:30:00,5.83707,5.84275,5.83613,5.84127,400000000.0
2009-02-26 04:00:00,5.84047,5.85051,5.83867,5.84361,385000000.0
2009-02-26 04:30:00,5.84379,5.84881,5.84282,5.84386,383000000.0
2009-02-26 05:00:00,5.84403,5.84864,5.84218,5.84618,405000000.0
2009-02-26 05:30:00,5.84565,5.8467,5.83923,5.8402,424000000.0
2009-02-26 06:00:00,5.84056,5.84351,5.83785,5.84035,439000000.0
2009-02-26 06:30:00,5.84063,5.84514,5.83869,5.84286,390000000.0
2009-02-26 07:00:00,5.84395,5.85667,5.84275,5.85307,433000000.0
2009-02-26 07:30:00,5.85288,5.85584,5.84996,5.85233,367000000.0
2009-02-26 08:00:00,5.85314,5.86201,5.84949,5.86169,375000000.0
2009-02-26 08:30:00,5.86181,5.86821,5.85003,5.85256,403000000.0
2009-02-26 09:00:00,5.85214,5.85538,5.8441,5.84973,409000000.0
2009-02-26 09:30:00,5.85213,5.86269,5.84874,5.85491,446000000.0
2009-02-26 10:00:00,5.85674,5.85674,5.84083,5.84369,389000000.0
2009-02-26 10:30:00,5.84493,5.84855,5.83643,5.84113,367000000.0
2009-02-26 11:00:00,5.84069,5.84457,5.83337,5.83583,402000000.0
2009-02-26 11:30:00,5.83373,5.83732,5.82419,5.82757,380000000.0
2009-02-26 12:00:00,5.82772,5.83158,5.81989,5.8308,370000000.0
2009-02-26 12:30:00,5.83017,5.83826,5.82835,5.83611,388000000.0
2009-02-26 13:00:00,5.83559,5.83748,5.82141,5.83528,440000000.0
2009-02-26 13:30:00,5.83485,5.83485,5.82192,5.82319,356000000.0
2009-02-26 14:00:00,5.82427,5.83451,5.82156,5.83216,381000000.0
2009-02-26 14:30:00,5.83236,5.83366,5.81388,5.81545,387000000.0
2009-02-26 15:00:00,5.81557,5.82361,5.80997,5.81956,403000000.0
2009-02-26 15:30:00,5.82239,5.83386,5.81548,5.81958,412000000.0
2009-02-26 16:00:00,5.82108,5.8323,5.81716,5.82896,377000000.0
2009-02-26 16:30:00,5.8271,5.84004,5.82496,5.83326,394000000.0
2009-02-26 17:00:00,5.83244,5.84919,5.82713,5.84306,380000000.0
2009-02-26 17:30:00,5.84412,5.84562,5.83587,5.83809,415000000.0
2009-02-26 18:00:00,5.83626,5.83629,5.82131,5.82953,394000000.0
2009-02-26 18:30:00,5.82931,5.8326,5.82247,5.83153,408000000.0
2009-02-26 19:00:00,5.83161,5.84042,5.82464,5.83817,409000000.0
2009-02-26 19:30:00,5.8371,5.84185,5.83244,5.83502,408000000.0
2009-02-26 20:00:00,5.83492,5.84126,5.82783,5.83,390000000.0
2009-02-26 20:30:00,5.83045,5.83365,5.82439,5.82463,412000000.0
2009-02-26 21:00:00,5.82505,5.83,5.8218,5.82868,378000000.0
2009-02-26 21:30:00,5.82818,5.83956,5.82737,5.83696,408000000.0
2009-02-26 22:00:00,5.83689,5.84632,5.83408,5.84311,411000000.0
2009-02-26 22:30:00,5.84269,5.84396,5.83794,5.84204,381000000.0
2009-02-26 23:00:00,5.84362,5.84778,5.84173,5.84674,389000000.0
2009-02-26 23:30:00,5.84635,5.84711,5.83812,5.84039,433000000.0
2009-02-27 00:00:00,5.8398,5.84711,5.8393,5.84569,386000000.0
2009-02-27 00:30:00,5.84514,5.84709,5.84313,5.84344,394000000.0
2009-02-27 01:00:00,5.84393,5.85021,5.84331,5.84885,380000000.0
2009-02-27 01:30:00,5.8482,5.85564,5.8472,5.85156,407000000.0
2009-02-27 02:00:00,5.85124,5.85945,5.84651,5.85832,419000000.0
2009-02-27 02:30:00,5.85946,5.8649,5.85231,5.8608,404000000.0
2009-02-27 03:00:00,5.86043,5.86047,5.85045,5.85332,398000000.0
2009-02-27 03:30:00,5.85229,5.85514,5.84794,5.85274,400000000.0
2009-02-27 04:00:00,5.85215,5.85631,5.84999,5.85239,385000000.0
2009-02-27 04:30:00,5.85251,5.8532,5.84641,5.84856,383000000.0
2009-02-27 05:00:00,5.84865,5.85364,5.84778,5.85309,405000000.0
2009-02-27 05:30:00,5.85433,5.8589,5.85025,5.85132,424000000.0
2009-02-27 06:00:00,5.85235,5.85502,5.8458,5.84697,439000000.0
2009-02-27 06:30:00,5.84711,5.84858,5.84068,5.84345,390000000.0
2009-02-27 07:00:00,5.84527,5.84562,5.83775,5.83993,433000000.0
2009-02-27 07:30:00,5.83959,5.85031,5.83952,5.84217,367000000.0
2009-02-27 08:00:00,5.84186,5.84932,5.83606,5.84689,375000000.0
2009-02-27 08:30:00,5.84689,5.85323,5.84301,5.85043,403000000.0
2009-02-27 09:00:00,5.84982,5.86315,5.84877,5.8591,409000000.0
2009-02-27 09:30:00,5.85926,5.86044,5.84809,5.85905,446000000.0
2009-02-27 10:00:00,5.85891,5.8913,5.85825,5.88067,389000000.0
2009-02-27 10:30:00,5.87968,5.88937,5.87649,5.8794,367000000.0
2009-02-27 11:00:00,5.87907,5.88517,5.87373,5.87468,402000000.0
2009-02-27 11:30:00,5.87441,5.8802,5.87175,5.87695,380000000.0
2009-02-27 12:00:00,5.87641,5.8816,5.87234,5.87612,370000000.0
2009-02-27 12:30:00,5.87518,5.87792,5.86581,5.86845,388000000.0
2009-02-27 13:00:00,5.86781,5.8731,5.86595,5.86888,440000000.0
2009-02-27 13:30:00,5.86976,5.884,5.86836,5.88185,356000000.0
2009-02-27 14:00:00,5.88131,5.88685,5.87732,5.87903,381000000.0
2009-02-27 14:30:00,5.87782,5.88196,5.87173,5.87779,387000000.0
2009-02-27 15:00:00,5.87677,5.90267,5.87465,5.90094,403000000.0
2009-02-27 15:30:00,5.90077,5.90465,5.8878,5.9013,412000000.0
2009-02-27 16:00:00,5.90007,5.90012,5.88395,5.88874,377000000.0
2009-02-27 16:30:00,5.88921,5.89237,5.88196,5.88792,394000000.0
2009-02-27 17:00:00,5.88675,5.89522,5.87442,5.87442,380000000.0
2009-02-27 17:30:00,5.87348,5.87459,5.84646,5.85992,415000000.0
2009-02-27 18:00:00,5.86041,5.89172,5.84282,5.88727,394000000.0
2009-02-27 18:30:00,5.88699,5.88699,5.87137,5.87871,408000000.0
2009-02-27 19:00:00,5.87885,5.88098,5.86201,5.87006,409000000.0
2009-02-27 19:30:00,5.86974,5.87106,5.85182,5.85213,408000000.0
2009-02-27 20:00:00,5.85148,5.86415,5.84888,5.85533,390000000.0
2009-02-27 20:30:00,5.85632,5.86777,5.85078,5.8585,412000000.0
2009-02-27 21:00:00,5.85847,5.86284,5.85398,5.85789,378000000.0
2009-02-27 21:30:00,5.85898,5.86222,5.85644,5.86145,408000000.0
2009-02-27 22:00:00,5.86137,5.87198,5.86041,5.86914,411000000.0
2009-02-27 22:30:00,5.86901,5.87309,5.86507,5.87102,381000000.0
2009-02-27 23:00:00,5.87215,5.87918,5.87052,5.87918,389000000.0
2009-02-27 23:30:00,5.87925,5.88019,5.86972,5.87564,433000000.0
2009-03-02 02:00:00,5.91077,5.92055,5.90659,5.91925,407000000.0
2009-03-02 02:30:00,5.92065,5.92428,5.9117,5.92073,380000000.0
2009-03-02 03:00:00,5.92043,5.92215,5.90561,5.91403,394000000.0
2009-03-02 03:30:00,5.91412,5.91673,5.89349,5.90283,386000000.0
2009-03-02 04:00:00,5.90489,5.91595,5.90157,5.91309,433000000.0
2009-03-02 04:30:00,5.91367,5.91559,5.90887,5.91192,389000000.0
2009-03-02 05:00:00,5.91221,5.91958,5.91066,5.91358,381000000.0
2009-03-02 05:30:00,5.91453,5.92036,5.91269,5.91908,411000000.0
2009-03-02 06:00:00,5.91911,5.93113,5.91849,5.92485,408000000.0
2009-03-02 06:30:00,5.92531,5.92537,5.91927,5.92064,378000000.0
2009-03-02 07:00:00,5.92096,5.92152,5.91433,5.92007,412000000.0
2009-03-02 07:30:00,5.92082,5.92114,5.91209,5.91448,390000000.0
2009-03-02 08:00:00,5.91481,5.91561,5.90446,5.90782,408000000.0
2009-03-02 08:30:00,5.90891,5.91574,5.89669,5.90435,409000000.0
2009-03-02 09:00:00,5.90613,5.91431,5.90218,5.90817,408000000.0
2009-03-02 09:30:00,5.90918,5.9202,5.90505,5.90844,394000000.0
2009-03-02 10:00:00,5.90934,5.92624,5.90697,5.91451,415000000.0
2009-03-02 10:30:00,5.91469,5.92084,5.9118,5.91319,380000000.0
2009-03-02 11:00:00,5.912,5.91569,5.90033,5.91157,394000000.0
2009-03-02 11:30:00,5.91145,5.91145,5.90261,5.90372,377000000.0
2009-03-02 12:00:00,5.90226,5.90831,5.89645,5.9028,412000000.0
2009-03-02 12:30:00,5.90287,5.91461,5.90206,5.91128,403000000.0
2009-03-02 13:00:00,5.90932,5.91549,5.90713,5.91092,387000000.0
2009-03-02 13:30:00,5.91065,5.91202,5.90121,5.90686,381000000.0
2009-03-02 14:00:00,5.90749,5.93033,5.90468,5.9263,356000000.0
2009-03-02 14:30:00,5.92657,5.92761,5.90971,5.9146,440000000.0
2009-03-02 15:00:00,5.9149,5.91527,5.9074,5.90995,388000000.0
2009-03-02 15:30:00,5.90998,5.91001,5.89382,5.90182,370000000.0
2009-03-02 16:00:00,5.90312,5.91076,5.90027,5.9017,380000000.0
2009-03-02 16:30:00,5.90142,5.9117,5.90029,5.9092,402000000.0
2009-03-02 17:00:00,5.90729,5.91624,5.89558,5.90742,367000000.0
2009-03-02 17:30:00,5.90789,5.91542,5.90374,5.9127,389000000.0
2009-03-02 18:00:00,5.91277,5.92147,5.90917,5.91541,446000000.0
2009-03-02 18:30:00,5.91622,5.92548,5.91285,5.91663,409000000.0
2009-03-02 19:00:00,5.91586,5.91925,5.90942,5.91353,403000000.0
2009-03-02 19:30:00,5.91585,5.92081,5.90921,5.91718,375000000.0
2009-03-02 20:00:00,5.91737,5.92207,5.91326,5.92149,367000000.0
2009-03-02 20:30:00,5.92002,5.92374,5.91121,5.91174,433000000.0
2009-03-02 21:00:00,5.91152,5.92275,5.91125,5.92141,390000000.0
2009-03-02 21:30:00,5.92112,5.92357,5.91166,5.92034,439000000.0
2009-03-02 22:00:00,5.92073,5.922,5.90609,5.91196,424000000.0
2009-03-02 22:30:00,5.91364,5.92108,5.91086,5.9202,405000000.0
2009-03-02 23:00:00,5.9189,5.92361,5.91456,5.91837,383000000.0
2009-03-02 23:30:00,5.91807,5.91899,5.9151,5.91813,385000000.0
2009-03-03 00:00:00,5.91845,5.92679,5.91766,5.92377,400000000.0
2009-03-03 00:30:00,5.92377,5.92872,5.91886,5.92859,398000000.0
2009-03-03 01:00:00,5.92673,5.93767,5.92522,5.93049,404000000.0
2009-03-03 01:30:00,5.92988,5.93277,5.92424,5.92561,419000000.0
2009-03-03 02:00:00,5.92477,5.9264,5.91681,5.92353,407000000.0
2009-03-03 02:30:00,5.92309,5.927,5.92029,5.92135,380000000.0
2009-03-03 03:00:00,5.92234,5.92332,5.91549,5.9177,394000000.0
2009-03-03 03:30:00,5.91865,5.92137,5.9129,5.91616,386000000.0
2009-03-03 04:00:00,5.91623,5.91668,5.90851,5.90996,433000000.0
2009-03-03 04:30:00,5.90814,5.91238,5.90588,5.90777,389000000.0
2009-03-03 05:00:00,5.90805,5.91176,5.90688,5.90736,381000000.0
2009-03-03 05:30:00,5.90684,5.90705,5.88915,5.89509,411000000.0
2009-03-03 06:00:00,5.89617,5.90074,5.89065,5.90004,408000000.0
2009-03-03 06:30:00,5.89898,5.90233,5.89388,5.89992,378000000.0
2009-03-03 07:00:00,5.8985,5.90208,5.89382,5.89504,412000000.0
2009-03-03 07:30:00,5.89603,5.89847,5.89375,5.89621,390000000.0
2009-03-03 08:00:00,5.89503,5.8959,5.87227,5.88066,408000000.0
2009-03-03 08:30:00,5.88192,5.88758,5.87935,5.88381,409000000.0
2009-03-03 09:00:00,5.88523,5.88631,5.87439,5.88512,408000000.0
2009-03-03 09:30:00,5.8832,5.89674,5.88291,5.88438,394000000.0
2009-03-03 10:00:00,5.88204,5.88319,5.87404,5.8751,415000000.0
2009-03-03 10:30:00,5.8754,5.88505,5.87438,5.88505,380000000.0
2009-03-03 11:00:00,5.88532,5.89026,5.87134,5.87848,394000000.0
2009-03-03 11:30:00,5.87729,5.89632,5.87729,5.89373,377000000.0
2009-03-03 12:00:00,5.89436,5.90016,5.89031,5.89774,412000000.0
2009-03-03 12:30:00,5.89792,5.90091,5.88953,5.89218,403000000.0
2009-03-03 13:00:00,5.89069,5.90421,5.88895,5.90226,387000000.0
2009-03-03 13:30:00,5.90268,5.91588,5.90131,5.9133,381000000.0
2009-03-03 14:00:00,5.91344,5.91358,5.89714,5.90241,356000000.0
2009-03-03 14:30:00,5.90354,5.90669,5.89866,5.90669,440000000.0
2009-03-03 15:00:00,5.90694,5.90736,5.89347,5.89482,388000000.0
2009-03-03 15:30:00,5.89194,5.89457,5.88274,5.88489,370000000.0
2009-03-03 16:00:00,5.88606,5.89533,5.88397,5.89241,380000000.0
2009-03-03 16:30:00,5.89149,5.91435,5.89015,5.91174,402000000.0
2009-03-03 17:00:00,5.91406,5.91955,5.91082,5.91275,367000000.0
2009-03-03 17:30:00,5.91133,5.92792,5.90955,5.92519,389000000.0
2009-03-03 18:00:00,5.92294,5.94467,5.92178,5.92863,446000000.0
2009-03-03 18:30:00,5.92998,5.93897,5.92847,5.93132,409000000.0
2009-03-03 19:00:00,5.93168,5.93168,5.91098,5.91352,403000000.0
2009-03-03 19:30:00,5.91475,5.92252,5.91301,5.92107,375000000.0
2009-03-03 20:00:00,5.91972,5.92471,5.91681,5.92091,367000000.0
2009-03-03 20:30:00,5.92214,5.92915,5.91959,5.92215,433000000.0
2009-03-03 21:00:00,5.92152,5.92662,5.91375,5.91628,390000000.0
2009-03-03 21:30:00,5.91474,5.91832,5.90816,5.91197,439000000.0
2009-03-03 22:00:00,5.91212,5.91683,5.91005,5.91586,424000000.0
2009-03-03 22:30:00,5.91566,5.9199,5.91175,5.91526,405000000.0
2009-03-03 23:00:00,5.91403,5.92549,5.91342,5.92344,383000000.0
2009-03-03 23:30:00,5.92582,5.92884,5.92326,5.92383,385000000.0
2009-03-04 00:00:00,5.92346,5.93009,5.92253,5.92715,400000000.0
2009-03-04 00:30:00,5.92615,5.937,5.92595,5.93346,398000000.0
2009-03-04 01:00:00,5.93431,5.94089,5.92963,5.93439,404000000.0
2009-03-04 01:30:00,5.93587,5.94181,5.93121,5.94135,419000000.0
2009-03-04 02:00:00,5.93967,5.94099,5.93154,5.93764,407000000.0
2009-03-04 02:30:00,5.93677,5.9741,5.93563,5.96999,380000000.0
2009-03-04 03:00:00,5.97192,5.97192,5.95893,5.96466,394000000.0
2009-03-04 03:30:00,5.96331,5.96877,5.9576,5.96121,386000000.0
2009-03-04 04:00:00,5.96166,5.96209,5.95306,5.95492,433000000.0
2009-03-04 04:30:00,5.95506,5.95873,5.95084,5.95104,389000000.0
2009-03-04 05:00:00,5.95281,5.96213,5.95145,5.95929,381000000.0
2009-03-04 05:30:00,5.95834,5.96039,5.94867,5.95611,411000000.0
2009-03-04 06:00:00,5.95495,5.96182,5.95249,5.96095,408000000.0
2009-03-04 06:30:00,5.95999,5.96362,5.95905,5.96146,378000000.0
2009-03-04 07:00:00,5.9607,5.96188,5.95456,5.95576,412000000.0
2009-03-04 07:30:00,5.95679,5.95826,5.95373,5.95724,390000000.0
2009-03-04 08:00:00,5.95714,5.96034,5.9541,5.95629,408000000.0
2009-03-04 08:30:00,5.95683,5.95704,5.94427,5.94606,409000000.0
2009-03-04 09:00:00,5.94608,5.9504,5.93799,5.94106,408000000.0
2009-03-04 09:30:00,5.94153,5.95021,5.93445,5.95017,394000000.0
2009-03-04 10:00:00,5.95116,5.95771,5.93998,5.94309,415000000.0
2009-03-04 10:30:00,5.94259,5.94806,5.93525,5.94806,380000000.0
2009-03-04 11:00:00,5.94852,5.95108,5.94064,5.94646,394000000.0
2009-03-04 11:30:00,5.94579,5.95189,5.94493,5.94761,377000000.0
2009-03-04 12:00:00,5.94895,5.95416,5.94554,5.95031,412000000.0
2009-03-04 12:30:00,5.95008,5.95254,5.94281,5.95196,403000000.0
2009-03-04 13:00:00,5.95088,5.95274,5.93936,5.94184,387000000.0
2009-03-04 13:30:00,5.94042,5.94631,5.93555,5.943,381000000.0
2009-03-04 14:00:00,5.94248,5.94468,5.93068,5.93519,356000000.0
2009-03-04 14:30:00,5.93592,5.93778,5.93127,5.93512,440000000.0
2009-03-04 15:00:00,5.93546,5.9388,5.92537,5.93305,388000000.0
2009-03-04 15:30:00,5.93146,5.93428,5.91914,5.92184,370000000.0
2009-03-04 16:00:00,5.92252,5.92397,5.91454,5.92107,380000000.0
2009-03-04 16:30:00,5.92057,5.92426,5.91126,5.92124,402000000.0
2009-03-04 17:00:00,5.92128,5.93514,5.91501,5.92984,367000000.0
2009-03-04 17:30:00,5.92893,5.93141,5.91911,5.92633,389000000.0
2009-03-04 18:00:00,5.92444,5.92585,5.90988,5.91279,446000000.0
2009-03-04 18:30:00,5.91119,5.91119,5.89215,5.9045,409000000.0
2009-03-04 19:00:00,5.90433,5.90896,5.89344,5.89713,403000000.0
2009-03-04 19:30:00,5.89787,5.9028,5.8882,5.90103,375000000.0
2009-03-04 20:00:00,5.89979,5.9072,5.89863,5.90024,367000000.0
2009-03-04 20:30:00,5.89946,5.9091,5.89661,5.9042,433000000.0
2009-03-04 21:00:00,5.90427,5.90533,5.88479,5.89361,390000000.0
2009-03-04 21:30:00,5.89406,5.89684,5.88173,5.88834,439000000.0
2009-03-04 22:00:00,5.88899,5.89223,5.87994,5.88539,424000000.0
2009-03-04 22:30:00,5.88621,5.88952,5.88248,5.88952,405000000.0
2009-03-04 23:00:00,5.88803,5.89136,5.88372,5.88372,383000000.0
2009-03-04 23:30:00,5.88424,5.88493,5.87682,5.87834,385000000.0
2009-03-05 00:00:00,5.87903,5.88177,5.87718,5.87983,400000000.0
2009-03-05 00:30:00,5.87942,5.88573,5.87895,5.88321,398000000.0
2009-03-05 01:00:00,5.88428,5.88583,5.88214,5.88534,404000000.0
2009-03-05 01:30:00,5.88545,5.89184,5.88323,5.89115,419000000.0
2009-03-05 02:00:00,5.89157,5.89946,5.8883,5.89412,407000000.0
2009-03-05 02:30:00,5.89392,5.90565,5.89365,5.90549,380000000.0
2009-03-05 03:00:00,5.90425,5.90788,5.89679,5.90283,394000000.0
2009-03-05 03:30:00,5.90338,5.90592,5.8987,5.903,386000000.0
2009-03-05 04:00:00,5.90352,5.91363,5.90099,5.90873,433000000.0
2009-03-05 04:30:00,5.90772,5.91294,5.90498,5.91073,389000000.0
2009-03-05 05:00:00,5.91165,5.9124,5.89829,5.89966,381000000.0
2009-03-05 05:30:00,5.90057,5.90415,5.89874,5.90228,411000000.0
2009-03-05 06:00:00,5.90285,5.9048,5.89861,5.89973,408000000.0
2009-03-05 06:30:00,5.89884,5.90257,5.89646,5.90057,378000000.0
2009-03-05 07:00:00,5.89897,5.9067,5.89705,5.90421,412000000.0
2009-03-05 07:30:00,5.90452,5.90696,5.9011,5.90696,390000000.0
2009-03-05 08:00:00,5.90739,5.91747,5.90546,5.91081,408000000.0
2009-03-05 08:30:00,5.91182,5.91797,5.90887,5.91055,409000000.0
2009-03-05 09:00:00,5.91213,5.91255,5.89696,5.90336,408000000.0
2009-03-05 09:30:00,5.90198,5.9076,5.89782,5.9019,394000000.0
2009-03-05 10:00:00,5.90203,5.90947,5.89681,5.90019,415000000.0
2009-03-05 10:30:00,5.90051,5.91384,5.89888,5.91197,380000000.0
2009-03-05 11:00:00,5.91103,5.92437,5.90776,5.9221,394000000.0
2009-03-05 11:30:00,5.92197,5.92828,5.91851,5.92308,377000000.0
2009-03-05 12:00:00,5.92157,5.92567,5.91359,5.9173,412000000.0
2009-03-05 12:30:00,5.91631,5.92354,5.91449,5.92336,403000000.0
2009-03-05 13:00:00,5.92324,5.93213,5.92166,5.92835,387000000.0
2009-03-05 13:30:00,5.92686,5.93411,5.92504,5.92574,381000000.0
2009-03-05 14:00:00,5.92528,5.93754,5.92359,5.9288,356000000.0
2009-03-05 14:30:00,5.93101,5.93417,5.91781,5.92103,440000000.0
2009-03-05 15:00:00,5.92046,5.92914,5.91884,5.92743,388000000.0
2009-03-05 15:30:00,5.92665,5.9589,5.9237,5.95647,370000000.0
2009-03-05 16:00:00,5.95702,5.96322,5.94961,5.9504,380000000.0
2009-03-05 16:30:00,5.95173,5.95435,5.93266,5.94129,402000000.0
2009-03-05 17:00:00,5.94148,5.9437,5.92965,5.93509,367000000.0
2009-03-05 17:30:00,5.9355,5.93558,5.91527,5.9321,389000000.0
2009-03-05 18:00:00,5.93082,5.94345,5.92341,5.9397,446000000.0
2009-03-05 18:30:00,5.94054,5.94172,5.92181,5.92409,409000000.0
2009-03-05 19:00:00,5.9233,5.92705,5.91808,5.92274,403000000.0
2009-03-05 19:30:00,5.9231,5.937,5.92101,5.93374,375000000.0
2009-03-05 20:00:00,5.93289,5.93342,5.9181,5.92209,367000000.0
2009-03-05 20:30:00,5.92164,5.92803,5.91652,5.92678,433000000.0
2009-03-05 21:00:00,5.92633,5.93581,5.92584,5.93242,390000000.0
2009-03-05 21:30:00,5.93365,5.93588,5.9285,5.93331,439000000.0
2009-03-05 22:00:00,5.9333,5.93596,5.92728,5.93462,424000000.0
2009-03-05 22:30:00,5.93337,5.94122,5.92552,5.92672,405000000.0
2009-03-05 23:00:00,5.92843,5.93104,5.92235,5.92642,383000000.0
2009-03-05 23:30:00,5.92607,5.93546,5.92437,5.93518,385000000.0
2009-03-06 00:00:00,5.93519,5.93604,5.93036,5.93263,400000000.0
2009-03-06 00:30:00,5.93274,5.93924,5.93085,5.93339,398000000.0
2009-03-06 01:00:00,5.93386,5.93603,5.93176,5.93293,404000000.0
2009-03-06 01:30:00,5.93339,5.9337,5.92773,5.93162,419000000.0
2009-03-06 02:00:00,5.93185,5.93314,5.92495,5.92521,407000000.0
2009-03-06 02:30:00,5.92517,5.92806,5.91886,5.92629,380000000.0
2009-03-06 03:00:00,5.92559,5.92922,5.9223,5.92718,394000000.0
2009-03-06 03:30:00,5.92604,5.93564,5.9193,5.93177,386000000.0
2009-03-06 04:00:00,5.93182,5.93317,5.92316,5.9252,433000000.0
2009-03-06 04:30:00,5.92553,5.92698,5.91982,5.9223,389000000.0
2009-03-06 05:00:00,5.92193,5.92363,5.91667,5.91855,381000000.0
2009-03-06 05:30:00,5.91745,5.9213,5.91438,5.91619,411000000.0
2009-03-06 06:00:00,5.91729,5.92218,5.91596,5.9167,408000000.0
2009-03-06 06:30:00,5.91724,5.92023,5.91541,5.91666,378000000.0
2009-03-06 07:00:00,5.91728,5.91846,5.91458,5.91785,412000000.0
2009-03-06 07:30:00,5.91886,5.92109,5.90983,5.91134,390000000.0
2009-03-06 08:00:00,5.91106,5.91212,5.89774,5.8998,408000000.0
2009-03-06 08:30:00,5.89574,5.89635,5.87505,5.87573,409000000.0
2009-03-06 09:00:00,5.87411,5.87411,5.85331,5.86856,408000000.0
2009-03-06 09:30:00,5.86847,5.86881,5.85026,5.86332,394000000.0
2009-03-06 10:00:00,5.86473,5.86707,5.85579,5.85889,415000000.0
2009-03-06 10:30:00,5.85993,5.86706,5.85181,5.86545,380000000.0
2009-03-06 11:00:00,5.86361,5.87507,5.86302,5.86647,394000000.0
2009-03-06 11:30:00,5.86556,5.87214,5.86279,5.87066,377000000.0
2009-03-06 12:00:00,5.87079,5.87846,5.86949,5.87461,412000000.0
2009-03-06 12:30:00,5.87556,5.87618,5.86638,5.87005,403000000.0
2009-03-06 13:00:00,5.87038,5.87741,5.86865,5.87215,387000000.0
2009-03-06 13:30:00,5.87188,5.87467,5.86215,5.8691,381000000.0
2009-03-06 14:00:00,5.87015,5.87631,5.86654,5.87569,356000000.0
2009-03-06 14:30:00,5.8747,5.88657,5.87138,5.87833,440000000.0
2009-03-06 15:00:00,5.8772,5.88099,5.86678,5.86678,388000000.0
2009-03-06 15:30:00,5.8657,5.87339,5.84542,5.84896,370000000.0
2009-03-06 16:00:00,5.84812,5.85505,5.83967,5.8453,380000000.0
2009-03-06 16:30:00,5.84472,5.85919,5.8371,5.85871,402000000.0
2009-03-06 17:00:00,5.85854,5.87265,5.85568,5.86447,367000000.0
2009-03-06 17:30:00,5.86453,5.88419,5.86,5.87905,389000000.0
2009-03-06 18:00:00,5.88004,5.89425,5.87861,5.88049,446000000.0
2009-03-06 18:30:00,5.88139,5.88179,5.86827,5.87284,409000000.0
2009-03-06 19:00:00,5.87376,5.87376,5.8628,5.87373,403000000.0
2009-03-06 19:30:00,5.87387,5.88223,5.86782,5.87199,375000000.0
2009-03-06 20:00:00,5.8723,5.87975,5.87122,5.87881,367000000.0
2009-03-06 20:30:00,5.87884,5.88229,5.87412,5.8777,433000000.0
2009-03-06 21:00:00,5.87721,5.87736,5.86729,5.87412,390000000.0
2009-03-06 21:30:00,5.87476,5.87906,5.87136,5.87716,439000000.0
2009-03-06 22:00:00,5.8783,5.90568,5.87596,5.90448,424000000.0
2009-03-06 22:30:00,5.90538,5.90539,5.88505,5.89123,405000000.0
2009-03-06 23:00:00,5.88875,5.89022,5.88494,5.88696,383000000.0
2009-03-06 23:30:00,5.88762,5.88811,5.88022,5.88233,385000000.0
2009-03-09 02:00:00,5.85285,5.85741,5.84909,5.85317,407000000.0
2009-03-09 02:30:00,5.85271,5.85852,5.84821,5.85719,380000000.0
2009-03-09 03:00:00,5.85833,5.86654,5.85537,5.86535,394000000.0
2009-03-09 03:30:00,5.86659,5.87021,5.86097,5.8693,386000000.0
2009-03-09 04:00:00,5.86823,5.86956,5.85921,5.86436,433000000.0
2009-03-09 04:30:00,5.86405,5.87002,5.86232,5.86599,389000000.0
2009-03-09 05:00:00,5.86596,5.86994,5.86209,5.86727,381000000.0
2009-03-09 05:30:00,5.86716,5.87715,5.86703,5.87269,411000000.0
2009-03-09 06:00:00,5.87256,5.87658,5.86961,5.87656,408000000.0
2009-03-09 06:30:00,5.8761,5.88467,5.876,5.88112,378000000.0
2009-03-09 07:00:00,5.88175,5.882,5.87413,5.87645,412000000.0
2009-03-09 07:30:00,5.87633,5.88134,5.8747,5.87891,390000000.0
2009-03-09 08:00:00,5.87749,5.89566,5.87608,5.89364,408000000.0
2009-03-09 08:30:00,5.89376,5.89434,5.88517,5.88787,409000000.0
2009-03-09 09:00:00,5.88923,5.90045,5.88718,5.89034,408000000.0
2009-03-09 09:30:00,5.89099,5.89112,5.87635,5.88009,394000000.0
2009-03-09 10:00:00,5.88206,5.8962,5.88152,5.89308,415000000.0
2009-03-09 10:30:00,5.89266,5.89645,5.88624,5.88934,380000000.0
2009-03-09 11:00:00,5.88993,5.90325,5.88744,5.89627,394000000.0
2009-03-09 11:30:00,5.89721,5.90485,5.89583,5.89832,377000000.0
2009-03-09 12:00:00,5.89703,5.90054,5.88897,5.90054,412000000.0
2009-03-09 12:30:00,5.90005,5.90947,5.89631,5.90772,403000000.0
2009-03-09 13:00:00,5.90971,5.91876,5.90837,5.91228,387000000.0
2009-03-09 13:30:00,5.91154,5.91621,5.90984,5.91558,381000000.0
2009-03-09 14:00:00,5.91571,5.91635,5.90858,5.91382,356000000.0
2009-03-09 14:30:00,5.91248,5.92793,5.91043,5.92487,440000000.0
2009-03-09 15:00:00,5.92464,5.92553,5.9182,5.92074,388000000.0
2009-03-09 15:30:00,5.91986,5.92015,5.89981,5.90889,370000000.0
2009-03-09 16:00:00,5.90717,5.90963,5.88239,5.88828,380000000.0
2009-03-09 16:30:00,5.88666,5.89546,5.88164,5.89306,402000000.0
2009-03-09 17:00:00,5.89305,5.89485,5.88485,5.89106,367000000.0
2009-03-09 17:30:00,5.89075,5.896,5.88531,5.89044,389000000.0
2009-03-09 18:00:00,5.89059,5.89336,5.87697,5.87931,446000000.0
2009-03-09 18:30:00,5.88034,5.89414,5.88034,5.88998,409000000.0
2009-03-09 19:00:00,5.89096,5.90055,5.8898,5.89426,403000000.0
2009-03-09 19:30:00,5.8949,5.89623,5.88584,5.88886,375000000.0
2009-03-09 20:00:00,5.8888,5.89523,5.88571,5.89225,367000000.0
2009-03-09 20:30:00,5.89406,5.89652,5.8906,5.89307,433000000.0
2009-03-09 21:00:00,5.89317,5.90366,5.89184,5.90087,390000000.0
2009-03-09 21:30:00,5.90151,5.90993,5.89834,5.9048,439000000.0
2009-03-09 22:00:00,5.90394,5.90766,5.90205,5.90269,424000000.0
2009-03-09 22:30:00,5.90365,5.90696,5.90003,5.90057,405000000.0
2009-03-09 23:00:00,5.90136,5.90393,5.89941,5.90286,383000000.0
2009-03-09 23:30:00,5.9034,5.90883,5.90294,5.90454,385000000.0
2009-03-10 00:00:00,5.90544,5.91594,5.90277,5.91511,400000000.0
2009-03-10 00:30:00,5.91552,5.91685,5.90991,5.91166,398000000.0
2009-03-10 01:00:00,5.91121,5.9118,5.90482,5.90691,404000000.0
2009-03-10 01:30:00,5.90682,5.90781,5.89601,5.89622,419000000.0
2009-03-10 02:00:00,5.89592,5.89921,5.88798,5.88855,407000000.0
2009-03-10 02:30:00,5.88793,5.89495,5.88698,5.89302,380000000.0
2009-03-10 03:00:00,5.89252,5.89333,5.88174,5.88521,394000000.0
2009-03-10 03:30:00,5.88516,5.89053,5.88298,5.88453,386000000.0
2009-03-10 04:00:00,5.88379,5.8846,5.87789,5.87896,433000000.0
2009-03-10 04:30:00,5.88033,5.88615,5.87966,5.88242,389000000.0
2009-03-10 05:00:00,5.8817,5.8817,5.86953,5.87125,381000000.0
2009-03-10 05:30:00,5.87109,5.87571,5.8689,5.87097,411000000.0
2009-03-10 06:00:00,5.8715,5.88145,5.86967,5.87892,408000000.0
2009-03-10 06:30:00,5.87892,5.88848,5.87725,5.88169,378000000.0
2009-03-10 07:00:00,5.8814,5.88339,5.87429,5.87505,412000000.0
2009-03-10 07:30:00,5.87509,5.8759,5.85658,5.85759,390000000.0
2009-03-10 08:00:00,5.85757,5.86531,5.85132,5.85727,408000000.0
2009-03-10 08:30:00,5.85673,5.86265,5.85143,5.85589,409000000.0
2009-03-10 09:00:00,5.85581,5.86732,5.85332,5.86278,408000000.0
2009-03-10 09:30:00,5.86239,5.86863,5.84966,5.84966,394000000.0
2009-03-10 10:00:00,5.84917,5.86171,5.84166,5.85248,415000000.0
2009-03-10 10:30:00,5.85212,5.85796,5.84719,5.85704,380000000.0
2009-03-10 11:00:00,5.85809,5.85941,5.848,5.85316,394000000.0
2009-03-10 11:30:00,5.85131,5.86958,5.85125,5.8695,377000000.0
2009-03-10 12:00:00,5.86943,5.86943,5.84978,5.85148,412000000.0
2009-03-10 12:30:00,5.85067,5.87196,5.84859,5.86278,403000000.0
2009-03-10 13:00:00,5.86306,5.87009,5.85903,5.8619,387000000.0
2009-03-10 13:30:00,5.8612,5.8617,5.85368,5.85368,381000000.0
2009-03-10 14:00:00,5.85607,5.85676,5.8134,5.81574,356000000.0
2009-03-10 14:30:00,5.81499,5.82067,5.80379,5.81396,440000000.0
2009-03-10 15:00:00,5.81557,5.82215,5.81344,5.81934,388000000.0
2009-03-10 15:30:00,5.8196,5.82122,5.80656,5.81902,370000000.0
2009-03-10 16:00:00,5.81924,5.82008,5.80957,5.81997,380000000.0
2009-03-10 16:30:00,5.81912,5.82757,5.81691,5.82645,402000000.0
2009-03-10 17:00:00,5.82687,5.83174,5.82399,5.82705,367000000.0
2009-03-10 17:30:00,5.82741,5.83987,5.82595,5.83611,389000000.0
2009-03-10 18:00:00,5.83574,5.83857,5.82509,5.8359,446000000.0
2009-03-10 18:30:00,5.8352,5.84322,5.83299,5.84049,409000000.0
2009-03-10 19:00:00,5.84059,5.85614,5.83939,5.85181,403000000.0
2009-03-10 19:30:00,5.85219,5.86762,5.8464,5.86404,375000000.0
2009-03-10 20:00:00,5.86316,5.89445,5.86316,5.87972,367000000.0
2009-03-10 20:30:00,5.88136,5.90089,5.88067,5.88957,433000000.0
2009-03-10 21:00:00,5.88891,5.89277,5.88327,5.88583,390000000.0
2009-03-10 21:30:00,5.88736,5.88879,5.86932,5.87137,439000000.0
2009-03-10 22:00:00,5.87074,5.87438,5.86424,5.86833,424000000.0
2009-03-10 22:30:00,5.86878,5.87107,5.86684,5.86709,405000000.0
2009-03-10 23:00:00,5.86738,5.87475,5.86663,5.86968,383000000.0
2009-03-10 23:30:00,5.86995,5.87102,5.86574,5.86898,385000000.0
2009-03-11 00:00:00,5.87054,5.87159,5.85627,5.85902,400000000.0
2009-03-11 00:30:00,5.85805,5.86356,5.85656,5.85702,398000000.0
2009-03-11 01:00:00,5.85646,5.86668,5.85506,5.86129,404000000.0
2009-03-11 01:30:00,5.86145,5.86261,5.85137,5.853,419000000.0
2009-03-11 02:00:00,5.85318,5.8576,5.84267,5.84435,407000000.0
2009-03-11 02:30:00,5.84485,5.85217,5.84353,5.84752,380000000.0
2009-03-11 03:00:00,5.84706,5.86519,5.84556,5.86014,394000000.0
2009-03-11 03:30:00,5.85891,5.86156,5.85296,5.85522,386000000.0
2009-03-11 04:00:00,5.85575,5.86273,5.85442,5.85839,433000000.0
2009-03-11 04:30:00,5.85851,5.86182,5.85558,5.85741,389000000.0
2009-03-11 05:00:00,5.85829,5.8584,5.84856,5.84909,381000000.0
2009-03-11 05:30:00,5.84958,5.88042,5.84644,5.8739,411000000.0
2009-03-11 06:00:00,5.87437,5.891,5.87314,5.88534,408000000.0
2009-03-11 06:30:00,5.88662,5.88765,5.87605,5.88123,378000000.0
2009-03-11 07:00:00,5.88124,5.88266,5.87232,5.87374,412000000.0
2009-03-11 07:30:00,5.87362,5.87623,5.86632,5.86906,390000000.0
2009-03-11 08:00:00,5.86947,5.88703,5.86892,5.88127,408000000.0
2009-03-11 08:30:00,5.88092,5.89801,5.88011,5.88644,409000000.0
2009-03-11 09:00:00,5.88626,5.88972,5.87762,5.88443,408000000.0
2009-03-11 09:30:00,5.88296,5.89162,5.87677,5.88005,394000000.0
2009-03-11 10:00:00,5.88041,5.88545,5.86956,5.87338,415000000.0
2009-03-11 10:30:00,5.87368,5.88137,5.87168,5.88057,380000000.0
2009-03-11 11:00:00,5.88022,5.88051,5.86595,5.87004,394000000.0
2009-03-11 11:30:00,5.86874,5.87381,5.86564,5.8708,377000000.0
2009-03-11 12:00:00,5.86909,5.8711,5.84829,5.85317,412000000.0
2009-03-11 12:30:00,5.85399,5.85682,5.84714,5.85393,403000000.0
2009-03-11 13:00:00,5.85481,5.85917,5.84685,5.84784,387000000.0
2009-03-11 13:30:00,5.84649,5.84819,5.83044,5.83199,381000000.0
2009-03-11 14:00:00,5.8297,5.8363,5.82352,5.82692,356000000.0
2009-03-11 14:30:00,5.82541,5.82678,5.81142,5.81781,440000000.0
2009-03-11 15:00:00,5.81833,5.82383,5.81477,5.81865,388000000.0
2009-03-11 15:30:00,5.81886,5.8347,5.81773,5.83281,370000000.0
2009-03-11 16:00:00,5.83076,5.83668,5.81895,5.81895,380000000.0
2009-03-11 16:30:00,5.82012,5.82489,5.8105,5.82101,402000000.0
2009-03-11 17:00:00,5.82314,5.83309,5.82115,5.82974,367000000.0
2009-03-11 17:30:00,5.82953,5.83225,5.81878,5.82483,389000000.0
2009-03-11 18:00:00,5.8259,5.83029,5.80736,5.82688,446000000.0
2009-03-11 18:30:00,5.82631,5.83224,5.81877,5.83063,409000000.0
2009-03-11 19:00:00,5.831,5.83807,5.82405,5.82965,403000000.0
2009-03-11 19:30:00,5.82839,5.83058,5.81556,5.82065,375000000.0
2009-03-11 20:00:00,5.82018,5.82831,5.81834,5.82134,367000000.0
2009-03-11 20:30:00,5.82275,5.82314,5.80796,5.81286,433000000.0
2009-03-11 21:00:00,5.8125,5.8131,5.78636,5.78982,390000000.0
2009-03-11 21:30:00,5.78907,5.79399,5.78392,5.79192,439000000.0
2009-03-11 22:00:00,5.79071,5.79416,5.78747,5.79125,424000000.0
2009-03-11 22:30:00,5.79273,5.79954,5.78969,5.79745,405000000.0
2009-03-11 23:00:00,5.79823,5.80134,5.79699,5.80076,383000000.0
2009-03-11 23:30:00,5.79957,5.80151,5.79135,5.79215,385000000.0
2009-03-12 00:00:00,5.7935,5.79656,5.79198,5.79638,400000000.0
2009-03-12 00:30:00,5.79682,5.80427,5.79538,5.80353,398000000.0
2009-03-12 01:00:00,5.80319,5.81032,5.80241,5.80765,404000000.0
2009-03-12 01:30:00,5.80848,5.81653,5.80725,5.81025,419000000.0
2009-03-12 02:00:00,5.81013,5.81799,5.80049,5.80408,407000000.0
2009-03-12 02:30:00,5.80298,5.80584,5.791,5.79335,380000000.0
2009-03-12 03:00:00,5.79199,5.79852,5.78575,5.79374,394000000.0
2009-03-12 03:30:00,5.79565,5.80236,5.79468,5.80081,386000000.0
2009-03-12 04:00:00,5.8012,5.80316,5.79375,5.79647,433000000.0
2009-03-12 04:30:00,5.79689,5.8063,5.79556,5.80153,389000000.0
2009-03-12 05:00:00,5.80274,5.80452,5.79685,5.79806,381000000.0
2009-03-12 05:30:00,5.79811,5.8008,5.78165,5.80064,411000000.0
2009-03-12 06:00:00,5.80044,5.80322,5.79622,5.79821,408000000.0
2009-03-12 06:30:00,5.79813,5.80028,5.78812,5.79631,378000000.0
2009-03-12 07:00:00,5.79546,5.79802,5.78788,5.78869,412000000.0
2009-03-12 07:30:00,5.78974,5.79987,5.78842,5.79815,390000000.0
2009-03-12 08:00:00,5.79842,5.81519,5.79773,5.8127,408000000.0
2009-03-12 08:30:00,5.81354,5.8317,5.80841,5.83008,409000000.0
2009-03-12 09:00:00,5.82929,5.8302,5.81956,5.82594,408000000.0
2009-03-12 09:30:00,5.82552,5.83677,5.82239,5.83599,394000000.0
2009-03-12 10:00:00,5.83449,5.84544,5.83328,5.83798,415000000.0
2009-03-12 10:30:00,5.83647,5.84295,5.83015,5.83289,380000000.0
2009-03-12 11:00:00,5.83278,5.83278,5.82346,5.82875,394000000.0
2009-03-12 11:30:00,5.82813,5.82881,5.81402,5.82199,377000000.0
2009-03-12 12:00:00,5.82221,5.82696,5.81655,5.82047,412000000.0
2009-03-12 12:30:00,5.82017,5.82639,5.81782,5.8228,403000000.0
2009-03-12 13:00:00,5.82273,5.82836,5.82,5.8248,387000000.0
2009-03-12 13:30:00,5.82568,5.8263,5.80796,5.81034,381000000.0
2009-03-12 14:00:00,5.81082,5.8109,5.8013,5.80558,356000000.0
2009-03-12 14:30:00,5.80415,5.80969,5.79497,5.7996,440000000.0
2009-03-12 15:00:00,5.79957,5.83675,5.79736,5.81401,388000000.0
2009-03-12 15:30:00,5.81369,5.83422,5.8048,5.83063,370000000.0
2009-03-12 16:00:00,5.8307,5.8466,5.82491,5.83712,380000000.0
2009-03-12 16:30:00,5.83653,5.84211,5.82398,5.82796,402000000.0
2009-03-12 17:00:00,5.82897,5.83766,5.82727,5.83199,367000000.0
2009-03-12 17:30:00,5.83215,5.83332,5.81612,5.81801,389000000.0
2009-03-12 18:00:00,5.81726,5.8234,5.81116,5.81896,446000000.0
2009-03-12 18:30:00,5.82121,5.82408,5.80849,5.81433,409000000.0
2009-03-12 19:00:00,5.81435,5.81855,5.80404,5.80784,403000000.0
2009-03-12 19:30:00,5.80723,5.80965,5.79892,5.79935,375000000.0
2009-03-12 20:00:00,5.79916,5.81175,5.79834,5.80817,367000000.0
2009-03-12 20:30:00,5.80757,5.81036,5.78173,5.78997,433000000.0
2009-03-12 21:00:00,5.78981,5.78981,5.76434,5.77079,390000000.0
2009-03-12 21:30:00,5.77053,5.77757,5.75599,5.7604,439000000.0
2009-03-12 22:00:00,5.76018,5.76602,5.75157,5.76259,424000000.0
2009-03-12 22:30:00,5.76472,5.77033,5.76047,5.76812,405000000.0
2009-03-12 23:00:00,5.76603,5.771,5.7622,5.765,383000000.0
2009-03-12 23:30:00,5.76369,5.77205,5.76215,5.77192,385000000.0
2009-03-13 00:00:00,5.7719,5.77575,5.76646,5.77458,400000000.0
2009-03-13 00:30:00,5.77577,5.77862,5.77283,5.77619,398000000.0
2009-03-13 01:00:00,5.77766,5.77766,5.76605,5.7711,404000000.0
2009-03-13 01:30:00,5.77088,5.7746,5.76586,5.77301,419000000.0
2009-03-13 02:00:00,5.77333,5.77384,5.759,5.76239,407000000.0
2009-03-13 02:30:00,5.76292,5.76744,5.76063,5.76142,380000000.0
2009-03-13 03:00:00,5.76225,5.76906,5.75715,5.7668,394000000.0
2009-03-13 03:30:00,5.76822,5.7727,5.76478,5.76687,386000000.0
2009-03-13 04:00:00,5.76497,5.77088,5.76158,5.76588,433000000.0
2009-03-13 04:30:00,5.76509,5.76817,5.7589,5.76315,389000000.0
2009-03-13 05:00:00,5.76261,5.76438,5.75688,5.75788,381000000.0
2009-03-13 05:30:00,5.75839,5.76221,5.75586,5.75889,411000000.0
2009-03-13 06:00:00,5.76053,5.76225,5.75682,5.76059,408000000.0
2009-03-13 06:30:00,5.761,5.77516,5.761,5.76728,378000000.0
2009-03-13 07:00:00,5.76627,5.77481,5.76625,5.77149,412000000.0
2009-03-13 07:30:00,5.77277,5.77289,5.76717,5.77164,390000000.0
2009-03-13 08:00:00,5.77245,5.77357,5.76148,5.763,408000000.0
2009-03-13 08:30:00,5.76475,5.78205,5.76299,5.77874,409000000.0
2009-03-13 09:00:00,5.77991,5.78573,5.76658,5.76946,408000000.0
2009-03-13 09:30:00,5.76876,5.77102,5.76278,5.76573,394000000.0
2009-03-13 10:00:00,5.76617,5.76662,5.74583,5.75053,415000000.0
2009-03-13 10:30:00,5.74981,5.76414,5.74779,5.75864,380000000.0
2009-03-13 11:00:00,5.75867,5.76704,5.75491,5.76538,394000000.0
2009-03-13 11:30:00,5.76506,5.77531,5.76256,5.77515,377000000.0
2009-03-13 12:00:00,5.77659,5.78268,5.76743,5.78228,412000000.0
2009-03-13 12:30:00,5.7812,5.78192,5.77089,5.77485,403000000.0
2009-03-13 13:00:00,5.77453,5.77898,5.77049,5.7769,387000000.0
2009-03-13 13:30:00,5.77821,5.78373,5.77677,5.78156,381000000.0
2009-03-13 14:00:00,5.78167,5.78513,5.76526,5.76796,356000000.0
2009-03-13 14:30:00,5.76925,5.77166,5.75776,5.771,440000000.0
2009-03-13 15:00:00,5.76995,5.7778,5.76224,5.76758,388000000.0
2009-03-13 15:30:00,5.76914,5.77278,5.76235,5.7693,370000000.0
2009-03-13 16:00:00,5.76917,5.77015,5.75633,5.76865,380000000.0
2009-03-13 16:30:00,5.77052,5.77318,5.76245,5.7649,402000000.0
2009-03-13 17:00:00,5.76828,5.7882,5.76425,5.77746,367000000.0
2009-03-13 17:30:00,5.77836,5.78639,5.77549,5.77795,389000000.0
2009-03-13 18:00:00,5.7777,5.78391,5.77142,5.77774,446000000.0
2009-03-13 18:30:00,5.77821,5.78673,5.77451,5.78193,409000000.0
2009-03-13 19:00:00,5.78227,5.7833,5.76956,5.77561,403000000.0
2009-03-13 19:30:00,5.77352,5.78307,5.77265,5.77289,375000000.0
2009-03-13 20:00:00,5.77253,5.77501,5.76793,5.77359,367000000.0
2009-03-13 20:30:00,5.77344,5.77453,5.7663,5.77208,433000000.0
2009-03-13 21:00:00,5.77345,5.77547,5.76648,5.76777,390000000.0
2009-03-13 21:30:00,5.7681,5.76952,5.76341,5.76778,439000000.0
2009-03-13 22:00:00,5.76708,5.76723,5.76006,5.76077,424000000.0
2009-03-13 22:30:00,5.76061,5.76481,5.75843,5.75941,405000000.0
2009-03-16 02:00:00,5.7815,5.78648,5.77825,5.78595,419000000.0
2009-03-16 02:30:00,5.78674,5.78712,5.78181,5.78533,404000000.0
2009-03-16 03:00:00,5.78421,5.78479,5.76758,5.77204,398000000.0
2009-03-16 03:30:00,5.77277,5.77609,5.76268,5.76633,400000000.0
2009-03-16 04:00:00,5.76683,5.76992,5.76371,5.76661,385000000.0
2009-03-16 04:30:00,5.76701,5.77583,5.76635,5.77157,383000000.0
2009-03-16 05:00:00,5.7711,5.77636,5.76936,5.77461,405000000.0
2009-03-16 05:30:00,5.77399,5.77865,5.77361,5.77644,424000000.0
2009-03-16 06:00:00,5.77575,5.78108,5.77445,5.77734,439000000.0
2009-03-16 06:30:00,5.77609,5.77659,5.76784,5.77419,390000000.0
2009-03-16 07:00:00,5.77454,5.77666,5.77064,5.77278,433000000.0
2009-03-16 07:30:00,5.77311,5.77802,5.7706,5.77275,367000000.0
2009-03-16 08:00:00,5.77239,5.77379,5.76626,5.76742,375000000.0
2009-03-16 08:30:00,5.76698,5.77084,5.75785,5.76077,403000000.0
2009-03-16 09:00:00,5.76052,5.76112,5.75146,5.7591,409000000.0
2009-03-16 09:30:00,5.76054,5.76061,5.74704,5.75245,446000000.0
2009-03-16 10:00:00,5.75315,5.75372,5.73669,5.74016,389000000.0
2009-03-16 10:30:00,5.74048,5.74516,5.7338,5.73684,367000000.0
2009-03-16 11:00:00,5.73495,5.75006,5.73451,5.74555,402000000.0
2009-03-16 11:30:00,5.74408,5.74718,5.73729,5.73964,380000000.0
2009-03-16 12:00:00,5.73917,5.74036,5.71194,5.72042,370000000.0
2009-03-16 12:30:00,5.72112,5.72112,5.70799,5.70985,388000000.0
2009-03-16 13:00:00,5.70971,5.72035,5.7087,5.71844,440000000.0
2009-03-16 13:30:00,5.71843,5.72062,5.71072,5.71568,356000000.0
2009-03-16 14:00:00,5.71564,5.71661,5.69801,5.70608,381000000.0
2009-03-16 14:30:00,5.70576,5.7145,5.70071,5.71228,387000000.0
2009-03-16 15:00:00,5.71245,5.71626,5.70257,5.71189,403000000.0
2009-03-16 15:30:00,5.71339,5.72137,5.71126,5.71573,412000000.0
2009-03-16 16:00:00,5.71737,5.73198,5.71121,5.73198,377000000.0
2009-03-16 16:30:00,5.73309,5.73483,5.71956,5.72566,394000000.0
2009-03-16 17:00:00,5.72559,5.72717,5.71802,5.7213,380000000.0
2009-03-16 17:30:00,5.7217,5.73693,5.71872,5.73165,415000000.0
2009-03-16 18:00:00,5.73056,5.74091,5.72352,5.7289,394000000.0
2009-03-16 18:30:00,5.72918,5.72918,5.71537,5.72053,408000000.0
2009-03-16 19:00:00,5.72011,5.72689,5.71626,5.71902,409000000.0
2009-03-16 19:30:00,5.7192,5.73089,5.71791,5.7299,408000000.0
2009-03-16 20:00:00,5.72957,5.73863,5.72674,5.73213,390000000.0
2009-03-16 20:30:00,5.7325,5.73821,5.73016,5.73764,412000000.0
2009-03-16 21:00:00,5.73707,5.74353,5.73274,5.73931,378000000.0
2009-03-16 21:30:00,5.73947,5.7497,5.7362,5.74924,408000000.0
2009-03-16 22:00:00,5.74848,5.74892,5.74008,5.74177,411000000.0
2009-03-16 22:30:00,5.74194,5.74433,5.73895,5.74286,381000000.0
2009-03-16 23:00:00,5.74308,5.74516,5.73858,5.73925,389000000.0
2009-03-16 23:30:00,5.73947,5.74208,5.73379,5.73647,433000000.0
2009-03-17 00:00:00,5.73817,5.74233,5.73385,5.73663,386000000.0
2009-03-17 00:30:00,5.73712,5.74584,5.73577,5.7416,394000000.0
2009-03-17 01:00:00,5.74102,5.74766,5.73626,5.73626,380000000.0
2009-03-17 01:30:00,5.73602,5.74391,5.73602,5.74038,407000000.0
2009-03-17 02:00:00,5.73985,5.74866,5.73985,5.74618,419000000.0
2009-03-17 02:30:00,5.74603,5.74877,5.73801,5.73987,404000000.0
2009-03-17 03:00:00,5.73869,5.73967,5.72306,5.72617,398000000.0
2009-03-17 03:30:00,5.72621,5.73274,5.72505,5.73024,400000000.0
2009-03-17 04:00:00,5.73007,5.73263,5.72489,5.73078,385000000.0
2009-03-17 04:30:00,5.73098,5.73342,5.7248,5.72524,383000000.0
2009-03-17 05:00:00,5.72608,5.7305,5.72394,5.7285,405000000.0
2009-03-17 05:30:00,5.72894,5.73225,5.72559,5.72626,424000000.0
2009-03-17 06:00:00,5.72705,5.72863,5.72039,5.72515,439000000.0
2009-03-17 06:30:00,5.72271,5.72451,5.71818,5.72202,390000000.0
2009-03-17 07:00:00,5.72095,5.72481,5.71435,5.7157,433000000.0
2009-03-17 07:30:00,5.71513,5.73729,5.71344,5.7342,367000000.0
2009-03-17 08:00:00,5.73521,5.74248,5.7219,5.72753,375000000.0
2009-03-17 08:30:00,5.72826,5.74597,5.72706,5.73607,403000000.0
2009-03-17 09:00:00,5.735,5.74122,5.72931,5.73098,409000000.0
2009-03-17 09:30:00,5.72946,5.73489,5.72287,5.73295,446000000.0
2009-03-17 10:00:00,5.73287,5.73645,5.72871,5.73385,389000000.0
2009-03-17 10:30:00,5.73466,5.74132,5.73429,5.73588,367000000.0
2009-03-17 11:00:00,5.73497,5.73719,5.73211,5.73593,402000000.0
2009-03-17 11:30:00,5.73669,5.73766,5.72974,5.73543,380000000.0
2009-03-17 12:00:00,5.73432,5.73474,5.7178,5.72299,370000000.0
2009-03-17 12:30:00,5.72297,5.72768,5.71786,5.72552,388000000.0
2009-03-17 13:00:00,5.72734,5.7352,5.72466,5.73284,440000000.0
2009-03-17 13:30:00,5.73234,5.74,5.73051,5.73351,356000000.0
2009-03-17 14:00:00,5.73455,5.75484,5.73368,5.7477,381000000.0
2009-03-17 14:30:00,5.74807,5.74808,5.73782,5.74334,387000000.0
2009-03-17 15:00:00,5.74307,5.75586,5.74123,5.75078,403000000.0
2009-03-17 15:30:00,5.74981,5.7576,5.74344,5.75138,412000000.0
2009-03-17 16:00:00,5.75246,5.75246,5.74028,5.74841,377000000.0
2009-03-17 16:30:00,5.74833,5.74924,5.73478,5.73827,394000000.0
2009-03-17 17:00:00,5.7398,5.74531,5.73545,5.74333,380000000.0
2009-03-17 17:30:00,5.74323,5.75041,5.73823,5.74162,415000000.0
2009-03-17 18:00:00,5.74041,5.74394,5.73153,5.73488,394000000.0
2009-03-17 18:30:00,5.73425,5.73845,5.72474,5.72839,408000000.0
2009-03-17 19:00:00,5.72908,5.73246,5.72322,5.72894,409000000.0
2009-03-17 19:30:00,5.72845,5.73577,5.71902,5.73339,408000000.0
2009-03-17 20:00:00,5.73297,5.73502,5.72552,5.73109,390000000.0
2009-03-17 20:30:00,5.73268,5.73342,5.72112,5.7246,412000000.0
2009-03-17 21:00:00,5.72619,5.72631,5.71802,5.72497,378000000.0
2009-03-17 21:30:00,5.72396,5.72672,5.72101,5.7223,408000000.0
2009-03-17 22:00:00,5.72141,5.72283,5.71747,5.72166,411000000.0
2009-03-17 22:30:00,5.72077,5.72224,5.71786,5.71967,381000000.0
2009-03-17 23:00:00,5.72068,5.72454,5.71791,5.72127,389000000.0
2009-03-17 23:30:00,5.7216,5.7271,5.71887,5.72044,433000000.0
2009-03-18 00:00:00,5.71948,5.72213,5.71385,5.7148,386000000.0
2009-03-18 00:30:00,5.71477,5.71608,5.70786,5.70943,394000000.0
2009-03-18 01:00:00,5.71077,5.71558,5.70964,5.71247,380000000.0
2009-03-18 01:30:00,5.71255,5.71444,5.71004,5.71191,407000000.0
2009-03-18 02:00:00,5.71145,5.71714,5.71087,5.71376,419000000.0
2009-03-18 02:30:00,5.7125,5.7239,5.71224,5.72208,404000000.0
2009-03-18 03:00:00,5.72253,5.7251,5.71614,5.71998,398000000.0
2009-03-18 03:30:00,5.72014,5.72178,5.71351,5.71455,400000000.0
2009-03-18 04:00:00,5.71532,5.71713,5.71125,5.71511,385000000.0
2009-03-18 04:30:00,5.71554,5.7166,5.7072,5.7098,383000000.0
2009-03-18 05:00:00,5.71193,5.71199,5.70643,5.70814,405000000.0
2009-03-18 05:30:00,5.70744,5.70871,5.7018,5.7074,424000000.0
2009-03-18 06:00:00,5.70733,5.71351,5.70643,5.71172,439000000.0
2009-03-18 06:30:00,5.71098,5.71593,5.71041,5.71344,390000000.0
2009-03-18 07:00:00,5.71356,5.71598,5.71044,5.71153,433000000.0
2009-03-18 07:30:00,5.71101,5.71159,5.70616,5.71079,367000000.0
2009-03-18 08:00:00,5.71136,5.71154,5.70184,5.70456,375000000.0
2009-03-18 08:30:00,5.70442,5.71728,5.69829,5.71675,403000000.0
2009-03-18 09:00:00,5.71633,5.71941,5.71119,5.7167,409000000.0
2009-03-18 09:30:00,5.71725,5.72835,5.71427,5.72203,446000000.0
2009-03-18 10:00:00,5.72223,5.72423,5.71693,5.71833,389000000.0
2009-03-18 10:30:00,5.71928,5.72837,5.71778,5.72729,367000000.0
2009-03-18 11:00:00,5.72593,5.73174,5.71705,5.71933,402000000.0
2009-03-18 11:30:00,5.72035,5.7232,5.70698,5.70957,380000000.0
2009-03-18 12:00:00,5.70867,5.71219,5.70403,5.70586,370000000.0
2009-03-18 12:30:00,5.70386,5.70618,5.69839,5.70542,388000000.0
2009-03-18 13:00:00,5.70577,5.71061,5.70414,5.70821,440000000.0
2009-03-18 13:30:00,5.70931,5.71304,5.70637,5.71279,356000000.0
2009-03-18 14:00:00,5.71279,5.7136,5.68789,5.69232,381000000.0
2009-03-18 14:30:00,5.68948,5.69085,5.66425,5.67261,387000000.0
2009-03-18 15:00:00,5.6717,5.67652,5.66446,5.66922,403000000.0
2009-03-18 15:30:00,5.6689,5.67597,5.66563,5.67009,412000000.0
2009-03-18 16:00:00,5.67,5.67,5.65727,5.66345,377000000.0
2009-03-18 16:30:00,5.66428,5.6756,5.66307,5.66913,394000000.0
2009-03-18 17:00:00,5.66848,5.68016,5.66485,5.67753,380000000.0
2009-03-18 17:30:00,5.67686,5.68718,5.67441,5.68,415000000.0
2009-03-18 18:00:00,5.67635,5.67913,5.67017,5.67604,394000000.0
2009-03-18 18:30:00,5.67475,5.67671,5.66771,5.66892,408000000.0
2009-03-18 19:00:00,5.66958,5.6739,5.66712,5.67144,409000000.0
2009-03-18 19:30:00,5.66997,5.67201,5.6656,5.67201,408000000.0
2009-03-18 20:00:00,5.67333,5.67952,5.57574,5.582,390000000.0
2009-03-18 20:30:00,5.58968,5.59508,5.54083,5.54622,412000000.0
2009-03-18 21:00:00,5.54502,5.55622,5.51533,5.53308,378000000.0
2009-03-18 21:30:00,5.53487,5.54266,5.51419,5.51571,408000000.0
2009-03-18 22:00:00,5.5156,5.52758,5.51339,5.52583,411000000.0
2009-03-18 22:30:00,5.52584,5.52892,5.51519,5.52254,381000000.0
2009-03-18 23:00:00,5.52115,5.52235,5.49897,5.50493,389000000.0
2009-03-18 23:30:00,5.50614,5.50908,5.49986,5.50841,433000000.0
2009-03-19 00:00:00,5.5095,5.51651,5.50848,5.51474,386000000.0
2009-03-19 00:30:00,5.5148,5.52204,5.51323,5.51604,394000000.0
2009-03-19 01:00:00,5.51613,5.52071,5.51149,5.51627,380000000.0
2009-03-19 01:30:00,5.51639,5.52043,5.51456,5.5187,407000000.0
2009-03-19 02:00:00,5.51667,5.53728,5.51621,5.53578,419000000.0
2009-03-19 02:30:00,5.53537,5.53888,5.53017,5.53259,404000000.0
2009-03-19 03:00:00,5.53189,5.53584,5.52388,5.53332,398000000.0
2009-03-19 03:30:00,5.53391,5.54197,5.53285,5.54081,400000000.0
2009-03-19 04:00:00,5.54204,5.54422,5.53409,5.54335,385000000.0
2009-03-19 04:30:00,5.54351,5.54548,5.53799,5.54266,383000000.0
2009-03-19 05:00:00,5.54282,5.54568,5.53839,5.54435,405000000.0
2009-03-19 05:30:00,5.54399,5.54752,5.52959,5.53139,424000000.0
2009-03-19 06:00:00,5.53203,5.53565,5.53068,5.53091,439000000.0
2009-03-19 06:30:00,5.53176,5.53589,5.53042,5.53167,390000000.0
2009-03-19 07:00:00,5.53114,5.53161,5.52135,5.52135,433000000.0
2009-03-19 07:30:00,5.52029,5.53455,5.51851,5.53185,367000000.0
2009-03-19 08:00:00,5.53304,5.54183,5.5278,5.53297,375000000.0
2009-03-19 08:30:00,5.53239,5.54523,5.5288,5.54299,403000000.0
2009-03-19 09:00:00,5.54324,5.54619,5.52916,5.53285,409000000.0
2009-03-19 09:30:00,5.53342,5.53944,5.51674,5.51836,446000000.0
2009-03-19 10:00:00,5.5179,5.52012,5.50855,5.5186,389000000.0
2009-03-19 10:30:00,5.51738,5.52398,5.51422,5.52349,367000000.0
2009-03-19 11:00:00,5.52298,5.53023,5.51873,5.52104,402000000.0
2009-03-19 11:30:00,5.52202,5.52691,5.5176,5.52082,380000000.0
2009-03-19 12:00:00,5.51959,5.52059,5.50549,5.50857,370000000.0
2009-03-19 12:30:00,5.50964,5.51312,5.50447,5.50999,388000000.0
2009-03-19 13:00:00,5.5114,5.51941,5.5086,5.50893,440000000.0
2009-03-19 13:30:00,5.50813,5.51148,5.46289,5.46504,356000000.0
2009-03-19 14:00:00,5.46403,5.4707,5.43922,5.45195,381000000.0
2009-03-19 14:30:00,5.4539,5.46403,5.45049,5.45716,387000000.0
2009-03-19 15:00:00,5.45581,5.45731,5.4397,5.44088,403000000.0
2009-03-19 15:30:00,5.43999,5.46066,5.43582,5.45424,412000000.0
2009-03-19 16:00:00,5.45591,5.4624,5.44227,5.44348,377000000.0
2009-03-19 16:30:00,5.44111,5.44394,5.42685,5.43178,394000000.0
2009-03-19 17:00:00,5.4312,5.43847,5.41748,5.42473,380000000.0
2009-03-19 17:30:00,5.42577,5.43279,5.41884,5.42062,415000000.0
2009-03-19 18:00:00,5.42117,5.44614,5.42038,5.43913,394000000.0
2009-03-19 18:30:00,5.4378,5.4389,5.42896,5.43264,408000000.0
2009-03-19 19:00:00,5.4328,5.44035,5.43141,5.43459,409000000.0
2009-03-19 19:30:00,5.43499,5.45632,5.43258,5.45632,408000000.0
2009-03-19 20:00:00,5.45791,5.4582,5.43911,5.44451,390000000.0
2009-03-19 20:30:00,5.4442,5.45579,5.44063,5.44843,412000000.0
2009-03-19 21:00:00,5.44681,5.44929,5.44064,5.44778,378000000.0
2009-03-19 21:30:00,5.44811,5.44811,5.43899,5.44265,408000000.0
2009-03-19 22:00:00,5.44426,5.45288,5.44315,5.45078,411000000.0
2009-03-19 22:30:00,5.45052,5.45145,5.44446,5.44664,381000000.0
2009-03-19 23:00:00,5.44503,5.44776,5.44425,5.44678,389000000.0
2009-03-19 23:30:00,5.44692,5.44993,5.44188,5.44476,433000000.0
2009-03-20 00:00:00,5.44557,5.44605,5.44141,5.44216,386000000.0
2009-03-20 00:30:00,5.44212,5.45076,5.4405,5.44855,394000000.0
2009-03-20 01:00:00,5.44942,5.45211,5.44534,5.44594,380000000.0
2009-03-20 01:30:00,5.44662,5.45201,5.44568,5.44783,407000000.0
2009-03-20 02:00:00,5.44761,5.45166,5.44165,5.44812,419000000.0
2009-03-20 02:30:00,5.44865,5.45068,5.44454,5.44929,404000000.0
2009-03-20 03:00:00,5.44915,5.46119,5.44792,5.4564,398000000.0
2009-03-20 03:30:00,5.45591,5.46514,5.45352,5.46482,400000000.0
2009-03-20 04:00:00,5.46395,5.46573,5.45203,5.45791,385000000.0
2009-03-20 04:30:00,5.45933,5.45988,5.4492,5.45181,383000000.0
2009-03-20 05:00:00,5.45344,5.45383,5.44231,5.44547,405000000.0
2009-03-20 05:30:00,5.44566,5.45018,5.44227,5.44843,424000000.0
2009-03-20 06:00:00,5.4484,5.45089,5.44646,5.4492,439000000.0
2009-03-20 06:30:00,5.44911,5.45321,5.44431,5.44916,390000000.0
2009-03-20 07:00:00,5.44887,5.45285,5.44751,5.4495,433000000.0
2009-03-20 07:30:00,5.45024,5.45558,5.44679,5.45258,367000000.0
2009-03-20 08:00:00,5.45274,5.4562,5.44826,5.4562,375000000.0
2009-03-20 08:30:00,5.45688,5.46041,5.45159,5.45208,403000000.0
2009-03-20 09:00:00,5.45285,5.45411,5.44157,5.4474,409000000.0
2009-03-20 09:30:00,5.44748,5.44917,5.42207,5.4265,446000000.0
2009-03-20 10:00:00,5.42691,5.44269,5.42605,5.43717,389000000.0
2009-03-20 10:30:00,5.43504,5.44758,5.43377,5.44202,367000000.0
2009-03-20 11:00:00,5.44147,5.44673,5.43946,5.44431,402000000.0
2009-03-20 11:30:00,5.44487,5.44746,5.43273,5.44111,380000000.0
2009-03-20 12:00:00,5.44143,5.46084,5.43959,5.46023,370000000.0
2009-03-20 12:30:00,5.46083,5.49682,5.45972,5.48409,388000000.0
2009-03-20 13:00:00,5.48391,5.48914,5.46869,5.47883,440000000.0
2009-03-20 13:30:00,5.47865,5.49173,5.47826,5.48642,356000000.0
2009-03-20 14:00:00,5.48655,5.48657,5.46985,5.47043,381000000.0
2009-03-20 14:30:00,5.47038,5.47894,5.46474,5.47824,387000000.0
2009-03-20 15:00:00,5.48014,5.49807,5.47823,5.48585,403000000.0
2009-03-20 15:30:00,5.48478,5.48632,5.45824,5.46562,412000000.0
2009-03-20 16:00:00,5.46597,5.46853,5.45311,5.46091,377000000.0
2009-03-20 16:30:00,5.46117,5.48371,5.45983,5.47911,394000000.0
2009-03-20 17:00:00,5.47972,5.50217,5.47734,5.49694,380000000.0
2009-03-20 17:30:00,5.49561,5.50596,5.48667,5.48703,415000000.0
2009-03-20 18:00:00,5.48669,5.48932,5.47311,5.48092,394000000.0
2009-03-20 18:30:00,5.48148,5.49639,5.4789,5.48283,408000000.0
2009-03-20 19:00:00,5.48335,5.49326,5.48104,5.49209,409000000.0
2009-03-20 19:30:00,5.49172,5.49535,5.48072,5.4809,408000000.0
2009-03-20 20:00:00,5.48183,5.49241,5.48026,5.48999,390000000.0
2009-03-20 20:30:00,5.48742,5.49575,5.48738,5.49217,412000000.0
2009-03-20 21:00:00,5.49083,5.49384,5.48903,5.49087,378000000.0
2009-03-20 21:30:00,5.49133,5.49471,5.48591,5.48615,408000000.0
2009-03-20 22:00:00,5.48689,5.48831,5.48183,5.48437,411000000.0
2009-03-20 22:30:00,5.48349,5.48422,5.47892,5.47892,381000000.0
2009-03-23 02:00:00,5.46094,5.46782,5.46064,5.46246,407000000.0
2009-03-23 02:30:00,5.46115,5.46323,5.45427,5.46008,380000000.0
2009-03-23 03:00:00,5.46071,5.46148,5.44432,5.44493,394000000.0
2009-03-23 03:30:00,5.44459,5.45423,5.44459,5.45247,386000000.0
2009-03-23 04:00:00,5.45148,5.45294,5.44503,5.44574,433000000.0
2009-03-23 04:30:00,5.44674,5.44943,5.44108,5.44902,389000000.0
2009-03-23 05:00:00,5.44903,5.45312,5.44647,5.44953,381000000.0
2009-03-23 05:30:00,5.4496,5.45023,5.43723,5.44499,411000000.0
2009-03-23 06:00:00,5.44456,5.44639,5.44176,5.443,408000000.0
2009-03-23 06:30:00,5.44332,5.45164,5.44276,5.44733,378000000.0
2009-03-23 07:00:00,5.44723,5.44845,5.44277,5.44539,412000000.0
2009-03-23 07:30:00,5.44655,5.4496,5.44179,5.44799,390000000.0
2009-03-23 08:00:00,5.44851,5.45169,5.44024,5.44195,408000000.0
2009-03-23 08:30:00,5.44264,5.44432,5.43284,5.43829,409000000.0
2009-03-23 09:00:00,5.43794,5.43989,5.42126,5.42274,408000000.0
2009-03-23 09:30:00,5.42273,5.4297,5.41786,5.42801,394000000.0
2009-03-23 10:00:00,5.42832,5.44111,5.42574,5.43906,415000000.0
2009-03-23 10:30:00,5.43886,5.45656,5.43323,5.45389,380000000.0
2009-03-23 11:00:00,5.45447,5.46346,5.44933,5.45505,394000000.0
2009-03-23 11:30:00,5.45496,5.45951,5.4492,5.4543,377000000.0
2009-03-23 12:00:00,5.45579,5.45882,5.44398,5.446,412000000.0
2009-03-23 12:30:00,5.44514,5.4567,5.44252,5.455,403000000.0
2009-03-23 13:00:00,5.45535,5.45608,5.44822,5.4544,387000000.0
2009-03-23 13:30:00,5.45486,5.46311,5.45094,5.46216,381000000.0
2009-03-23 14:00:00,5.46108,5.4817,5.45887,5.4817,356000000.0
2009-03-23 14:30:00,5.48179,5.48192,5.47059,5.48077,440000000.0
2009-03-23 15:00:00,5.48032,5.49607,5.47448,5.49568,388000000.0
2009-03-23 15:30:00,5.49727,5.51733,5.48378,5.51129,370000000.0
2009-03-23 16:00:00,5.5125,5.51268,5.49068,5.50012,380000000.0
2009-03-23 16:30:00,5.49853,5.50726,5.49094,5.49687,402000000.0
2009-03-23 17:00:00,5.49641,5.4975,5.48581,5.49442,367000000.0
2009-03-23 17:30:00,5.49473,5.4953,5.4839,5.48499,389000000.0
2009-03-23 18:00:00,5.48538,5.4953,5.48352,5.49046,446000000.0
2009-03-23 18:30:00,5.48818,5.49453,5.47461,5.48031,409000000.0
2009-03-23 19:00:00,5.48033,5.48044,5.45697,5.4585,403000000.0
2009-03-23 19:30:00,5.45697,5.46582,5.45347,5.46582,375000000.0
2009-03-23 20:00:00,5.46419,5.47078,5.46167,5.4627,367000000.0
2009-03-23 20:30:00,5.46245,5.46721,5.459,5.459,433000000.0
2009-03-23 21:00:00,5.46123,5.4632,5.45718,5.45724,390000000.0
2009-03-23 21:30:00,5.45667,5.45976,5.44852,5.45135,439000000.0
2009-03-23 22:00:00,5.45114,5.45867,5.45091,5.45557,424000000.0
2009-03-23 22:30:00,5.4554,5.46034,5.45325,5.45876,405000000.0
2009-03-23 23:00:00,5.45878,5.46077,5.45592,5.45929,383000000.0
2009-03-23 23:30:00,5.45916,5.46745,5.45838,5.46413,385000000.0
2009-03-24 00:00:00,5.46404,5.46683,5.46065,5.46371,400000000.0
2009-03-24 00:30:00,5.46477,5.46487,5.46128,5.46273,398000000.0
2009-03-24 01:00:00,5.46257,5.46368,5.45499,5.45845,404000000.0
2009-03-24 01:30:00,5.45818,5.4665,5.45802,5.46424,419000000.0
2009-03-24 02:00:00,5.46421,5.46594,5.45274,5.45399,407000000.0
2009-03-24 02:30:00,5.4541,5.4541,5.44253,5.44643,380000000.0
2009-03-24 03:00:00,5.44497,5.451,5.44328,5.45009,394000000.0
2009-03-24 03:30:00,5.44884,5.45176,5.44539,5.44653,386000000.0
2009-03-24 04:00:00,5.44565,5.44666,5.43994,5.44471,433000000.0
2009-03-24 04:30:00,5.44472,5.45108,5.44405,5.44522,389000000.0
2009-03-24 05:00:00,5.44632,5.44958,5.44149,5.44395,381000000.0
2009-03-24 05:30:00,5.4439,5.45085,5.44303,5.45001,411000000.0
2009-03-24 06:00:00,5.45054,5.45283,5.44533,5.4474,408000000.0
2009-03-24 06:30:00,5.44802,5.45788,5.44638,5.45559,378000000.0
2009-03-24 07:00:00,5.45573,5.45741,5.4482,5.45242,412000000.0
2009-03-24 07:30:00,5.45288,5.4537,5.44086,5.44611,390000000.0
2009-03-24 08:00:00,5.44664,5.45058,5.44252,5.4469,408000000.0
2009-03-24 08:30:00,5.44689,5.46095,5.44118,5.45994,409000000.0
2009-03-24 09:00:00,5.45882,5.47164,5.45418,5.46928,408000000.0
2009-03-24 09:30:00,5.4679,5.47566,5.46109,5.47117,394000000.0
2009-03-24 10:00:00,5.47101,5.48469,5.46469,5.47578,415000000.0
2009-03-24 10:30:00,5.47531,5.47748,5.46881,5.47182,380000000.0
2009-03-24 11:00:00,5.47105,5.47345,5.46447,5.46931,394000000.0
2009-03-24 11:30:00,5.47026,5.48069,5.46164,5.47959,377000000.0
2009-03-24 12:00:00,5.4807,5.49403,5.47913,5.48693,412000000.0
2009-03-24 12:30:00,5.4878,5.50205,5.48746,5.49611,403000000.0
2009-03-24 13:00:00,5.4957,5.50311,5.48751,5.49889,387000000.0
2009-03-24 13:30:00,5.49873,5.50227,5.49236,5.50227,381000000.0
2009-03-24 14:00:00,5.50332,5.50332,5.48482,5.4882,356000000.0
2009-03-24 14:30:00,5.48789,5.5043,5.48342,5.50241,440000000.0
2009-03-24 15:00:00,5.50242,5.5202,5.49914,5.50672,388000000.0
2009-03-24 15:30:00,5.50666,5.50976,5.49399,5.49907,370000000.0
2009-03-24 16:00:00,5.49913,5.49913,5.48366,5.48811,380000000.0
2009-03-24 16:30:00,5.48676,5.49655,5.47817,5.49548,402000000.0
2009-03-24 17:00:00,5.49538,5.50186,5.49207,5.49247,367000000.0
2009-03-24 17:30:00,5.4935,5.5047,5.4864,5.50327,389000000.0
2009-03-24 18:00:00,5.5029,5.50302,5.48373,5.4857,446000000.0
2009-03-24 18:30:00,5.485,5.49497,5.482,5.48361,409000000.0
2009-03-24 19:00:00,5.48246,5.49785,5.47854,5.49734,403000000.0
2009-03-24 19:30:00,5.49652,5.51569,5.49652,5.51238,375000000.0
2009-03-24 20:00:00,5.51295,5.51775,5.50249,5.51775,367000000.0
2009-03-24 20:30:00,5.51629,5.51629,5.49621,5.50355,433000000.0
2009-03-24 21:00:00,5.50362,5.51748,5.5025,5.51624,390000000.0
2009-03-24 21:30:00,5.51566,5.53888,5.51396,5.5327,439000000.0
2009-03-24 22:00:00,5.53221,5.53436,5.52255,5.53323,424000000.0
2009-03-24 22:30:00,5.5332,5.53415,5.52226,5.52509,405000000.0
2009-03-24 23:00:00,5.52529,5.52896,5.52378,5.52772,383000000.0
2009-03-24 23:30:00,5.52779,5.52926,5.52097,5.52349,385000000.0
2009-03-25 00:00:00,5.524,5.52743,5.51933,5.52096,400000000.0
2009-03-25 00:30:00,5.51964,5.52213,5.51263,5.51376,398000000.0
2009-03-25 01:00:00,5.51281,5.52006,5.5118,5.51961,404000000.0
2009-03-25 01:30:00,5.51893,5.52662,5.51764,5.51891,419000000.0
2009-03-25 02:00:00,5.51859,5.51994,5.51233,5.51461,407000000.0
2009-03-25 02:30:00,5.51576,5.52924,5.51432,5.52605,380000000.0
2009-03-25 03:00:00,5.52532,5.53583,5.52532,5.53332,394000000.0
2009-03-25 03:30:00,5.53371,5.53454,5.52284,5.53242,386000000.0
2009-03-25 04:00:00,5.53149,5.53383,5.52829,5.53106,433000000.0
2009-03-25 04:30:00,5.53098,5.5318,5.52235,5.52469,389000000.0
2009-03-25 05:00:00,5.5252,5.52587,5.52073,5.52496,381000000.0
2009-03-25 05:30:00,5.52494,5.52514,5.5158,5.51674,411000000.0
2009-03-25 06:00:00,5.51582,5.52102,5.51328,5.52056,408000000.0
2009-03-25 06:30:00,5.5191,5.52256,5.51734,5.51948,378000000.0
2009-03-25 07:00:00,5.52075,5.52465,5.51724,5.52315,412000000.0
2009-03-25 07:30:00,5.5246,5.53335,5.51699,5.51728,390000000.0
2009-03-25 08:00:00,5.51714,5.52625,5.51714,5.5199,408000000.0
2009-03-25 08:30:00,5.5189,5.52734,5.51702,5.52663,409000000.0
2009-03-25 09:00:00,5.52463,5.5306,5.51956,5.52581,408000000.0
2009-03-25 09:30:00,5.52505,5.53277,5.52172,5.53138,394000000.0
2009-03-25 10:00:00,5.53114,5.53849,5.5283,5.5307,415000000.0
2009-03-25 10:30:00,5.53223,5.54422,5.53012,5.53214,380000000.0
2009-03-25 11:00:00,5.53443,5.53921,5.51985,5.52579,394000000.0
2009-03-25 11:30:00,5.52647,5.53047,5.51806,5.52051,377000000.0
2009-03-25 12:00:00,5.52061,5.52084,5.50652,5.51171,412000000.0
2009-03-25 12:30:00,5.50923,5.51099,5.49819,5.50321,403000000.0
2009-03-25 13:00:00,5.50436,5.51863,5.50257,5.51132,387000000.0
2009-03-25 13:30:00,5.511,5.51607,5.50308,5.51146,381000000.0
2009-03-25 14:00:00,5.51252,5.52482,5.51023,5.51411,356000000.0
2009-03-25 14:30:00,5.51448,5.51448,5.50421,5.51168,440000000.0
2009-03-25 15:00:00,5.51121,5.53279,5.50956,5.52546,388000000.0
2009-03-25 15:30:00,5.52578,5.52578,5.47159,5.47159,370000000.0
2009-03-25 16:00:00,5.46601,5.51148,5.4535,5.49522,380000000.0
2009-03-25 16:30:00,5.49492,5.49877,5.48126,5.49292,402000000.0
2009-03-25 17:00:00,5.4933,5.49345,5.48094,5.48842,367000000.0
2009-03-25 17:30:00,5.48924,5.49748,5.48878,5.49496,389000000.0
2009-03-25 18:00:00,5.49531,5.49941,5.48735,5.49267,446000000.0
2009-03-25 18:30:00,5.49212,5.49689,5.48258,5.49447,409000000.0
2009-03-25 19:00:00,5.49387,5.5018,5.46458,5.47904,403000000.0
2009-03-25 19:30:00,5.47978,5.48479,5.47684,5.48194,375000000.0
2009-03-25 20:00:00,5.48333,5.48404,5.46234,5.47482,367000000.0
2009-03-25 20:30:00,5.47386,5.48656,5.47042,5.48532,433000000.0
2009-03-25 21:00:00,5.48537,5.48549,5.47333,5.47602,390000000.0
2009-03-25 21:30:00,5.47405,5.47797,5.47086,5.47121,439000000.0
2009-03-25 22:00:00,5.4722,5.47433,5.46828,5.47313,424000000.0
2009-03-25 22:30:00,5.47373,5.4779,5.47336,5.47706,405000000.0
2009-03-25 23:00:00,5.47649,5.48108,5.47494,5.47544,383000000.0
2009-03-25 23:30:00,5.47603,5.48061,5.47369,5.47866,385000000.0
2009-03-26 00:00:00,5.47784,5.47899,5.47366,5.47602,400000000.0
2009-03-26 00:30:00,5.47623,5.47955,5.47342,5.4777,398000000.0
2009-03-26 01:00:00,5.47905,5.48072,5.47231,5.4741,404000000.0
2009-03-26 01:30:00,5.47334,5.48186,5.46841,5.48087,419000000.0
2009-03-26 02:00:00,5.48171,5.48481,5.47219,5.47457,407000000.0
2009-03-26 02:30:00,5.47354,5.47583,5.4686,5.47287,380000000.0
2009-03-26 03:00:00,5.47435,5.47456,5.46283,5.46601,394000000.0
2009-03-26 03:30:00,5.46571,5.47272,5.46515,5.47191,386000000.0
2009-03-26 04:00:00,5.47236,5.47757,5.46749,5.47602,433000000.0
2009-03-26 04:30:00,5.47892,5.49161,5.47698,5.48605,389000000.0
2009-03-26 05:00:00,5.48732,5.49395,5.48217,5.48439,381000000.0
2009-03-26 05:30:00,5.48439,5.48658,5.48053,5.48242,411000000.0
2009-03-26 06:00:00,5.48314,5.48559,5.47795,5.47901,408000000.0
2009-03-26 06:30:00,5.47905,5.48656,5.47905,5.48551,378000000.0
2009-03-26 07:00:00,5.4843,5.48629,5.47973,5.48171,412000000.0
2009-03-26 07:30:00,5.48147,5.48434,5.47329,5.47534,390000000.0
2009-03-26 08:00:00,5.47503,5.47912,5.46879,5.47663,408000000.0
2009-03-26 08:30:00,5.477,5.48852,5.47631,5.48644,409000000.0
2009-03-26 09:00:00,5.48489,5.48793,5.47514,5.48147,408000000.0
2009-03-26 09:30:00,5.48017,5.48194,5.47063,5.47957,394000000.0
2009-03-26 10:00:00,5.47941,5.48442,5.47449,5.48193,415000000.0
2009-03-26 10:30:00,5.48137,5.4845,5.47491,5.47749,380000000.0
2009-03-26 11:00:00,5.47754,5.4913,5.47602,5.48537,394000000.0
2009-03-26 11:30:00,5.48747,5.48873,5.47932,5.48573,377000000.0
2009-03-26 12:00:00,5.48385,5.48779,5.47781,5.47882,412000000.0
2009-03-26 12:30:00,5.48036,5.48428,5.47739,5.47869,403000000.0
2009-03-26 13:00:00,5.47899,5.48348,5.47374,5.47959,387000000.0
2009-03-26 13:30:00,5.47973,5.48134,5.46673,5.46833,381000000.0
2009-03-26 14:00:00,5.4678,5.4728,5.46114,5.46865,356000000.0
2009-03-26 14:30:00,5.471,5.47557,5.45503,5.46014,440000000.0
2009-03-26 15:00:00,5.45992,5.47404,5.45906,5.47346,388000000.0
2009-03-26 15:30:00,5.47285,5.49037,5.47091,5.48511,370000000.0
2009-03-26 16:00:00,5.48443,5.50211,5.48352,5.49114,380000000.0
2009-03-26 16:30:00,5.49224,5.49789,5.48195,5.49159,402000000.0
2009-03-26 17:00:00,5.49223,5.4925,5.48408,5.48813,367000000.0
2009-03-26 17:30:00,5.48966,5.4929,5.48415,5.48744,389000000.0
2009-03-26 18:00:00,5.48621,5.49138,5.47972,5.48279,446000000.0
2009-03-26 18:30:00,5.48438,5.50134,5.4829,5.49413,409000000.0
2009-03-26 19:00:00,5.49534,5.49618,5.484,5.48816,403000000.0
2009-03-26 19:30:00,5.48877,5.49963,5.48744,5.49608,375000000.0
2009-03-26 20:00:00,5.49616,5.49869,5.49165,5.49607,367000000.0
2009-03-26 20:30:00,5.49719,5.51001,5.49345,5.50571,433000000.0
2009-03-26 21:00:00,5.50583,5.50875,5.50026,5.50181,390000000.0
2009-03-26 21:30:00,5.50087,5.5068,5.49703,5.5051,439000000.0
2009-03-26 22:00:00,5.50493,5.51311,5.50295,5.50666,424000000.0
2009-03-26 22:30:00,5.50578,5.50647,5.49968,5.49968,405000000.0
2009-03-26 23:00:00,5.5008,5.50309,5.49722,5.50226,383000000.0
2009-03-26 23:30:00,5.50285,5.50345,5.4984,5.49951,385000000.0
2009-03-27 00:00:00,5.50026,5.50176,5.49728,5.49752,400000000.0
2009-03-27 00:30:00,5.49923,5.50242,5.49643,5.49651,398000000.0
2009-03-27 01:00:00,5.49743,5.49983,5.49587,5.49871,404000000.0
2009-03-27 01:30:00,5.49734,5.5017,5.49552,5.49838,419000000.0
2009-03-27 02:00:00,5.49826,5.5004,5.48875,5.49065,407000000.0
2009-03-27 02:30:00,5.48922,5.48989,5.48245,5.48746,380000000.0
2009-03-27 03:00:00,5.48851,5.49072,5.48203,5.48946,394000000.0
2009-03-27 03:30:00,5.48897,5.49092,5.48661,5.48709,386000000.0
2009-03-27 04:00:00,5.48744,5.4928,5.48578,5.48773,433000000.0
2009-03-27 04:30:00,5.48958,5.49003,5.4824,5.48503,389000000.0
2009-03-27 05:00:00,5.48579,5.48807,5.47962,5.48623,381000000.0
2009-03-27 05:30:00,5.48671,5.48813,5.48213,5.48393,411000000.0
2009-03-27 06:00:00,5.48423,5.48699,5.48249,5.48503,408000000.0
2009-03-27 06:30:00,5.4848,5.48616,5.47643,5.48059,378000000.0
2009-03-27 07:00:00,5.48,5.48291,5.47804,5.48072,412000000.0
2009-03-27 07:30:00,5.48113,5.48302,5.47752,5.47868,390000000.0
2009-03-27 08:00:00,5.47877,5.48309,5.47405,5.48229,408000000.0
2009-03-27 08:30:00,5.48164,5.484,5.47604,5.47879,409000000.0
2009-03-27 09:00:00,5.479,5.49098,5.47788,5.48958,408000000.0
2009-03-27 09:30:00,5.48838,5.49126,5.47918,5.48434,394000000.0
2009-03-27 10:00:00,5.4852,5.49427,5.48437,5.49043,415000000.0
2009-03-27 10:30:00,5.48989,5.49571,5.48627,5.49437,380000000.0
2009-03-27 11:00:00,5.49436,5.51247,5.48834,5.51048,394000000.0
2009-03-27 11:30:00,5.51134,5.52989,5.51134,5.52635,377000000.0
2009-03-27 12:00:00,5.52572,5.56594,5.52514,5.54661,412000000.0
2009-03-27 12:30:00,5.54647,5.55773,5.53883,5.55339,403000000.0
2009-03-27 13:00:00,5.55132,5.55998,5.54753,5.55584,387000000.0
2009-03-27 13:30:00,5.55804,5.5951,5.55649,5.59179,381000000.0
2009-03-27 14:00:00,5.59078,5.59195,5.58,5.58378,356000000.0
2009-03-27 14:30:00,5.58397,5.58734,5.57855,5.58266,440000000.0
2009-03-27 15:00:00,5.58265,5.60309,5.58265,5.59188,388000000.0
2009-03-27 15:30:00,5.59019,5.59639,5.58407,5.59405,370000000.0
2009-03-27 16:00:00,5.59467,5.60893,5.59267,5.59374,380000000.0
2009-03-27 16:30:00,5.59312,5.59508,5.58672,5.59027,402000000.0
2009-03-27 17:00:00,5.58946,5.60157,5.58854,5.59621,367000000.0
2009-03-27 17:30:00,5.59629,5.59874,5.58804,5.59281,389000000.0
2009-03-27 18:00:00,5.59272,5.60524,5.59006,5.60513,446000000.0
2009-03-27 18:30:00,5.60669,5.61125,5.59882,5.60117,409000000.0
2009-03-27 19:00:00,5.60094,5.60263,5.59598,5.59658,403000000.0
2009-03-27 19:30:00,5.59772,5.60154,5.594,5.594,375000000.0
2009-03-27 20:00:00,5.59423,5.59929,5.59034,5.59066,367000000.0
2009-03-27 20:30:00,5.5899,5.59622,5.58881,5.59251,433000000.0
2009-03-27 21:00:00,5.59339,5.59598,5.5909,5.59587,390000000.0
2009-03-27 21:30:00,5.59494,5.59771,5.59328,5.59437,439000000.0
2009-03-27 22:00:00,5.59397,5.59971,5.59387,5.59738,424000000.0
2009-03-27 22:30:00,5.59647,5.60087,5.59381,5.59819,405000000.0
2009-03-30 02:00:00,5.60786,5.61587,5.60302,5.60587,419000000.0
2009-03-30 02:30:00,5.60658,5.60976,5.59913,5.60888,404000000.0
2009-03-30 03:00:00,5.60888,5.61555,5.60841,5.61375,398000000.0
2009-03-30 03:30:00,5.61339,5.61592,5.60846,5.61093,400000000.0
2009-03-30 04:00:00,5.61008,5.61411,5.60609,5.61001,385000000.0
2009-03-30 04:30:00,5.60893,5.61079,5.60135,5.60766,383000000.0
2009-03-30 05:00:00,5.60835,5.61348,5.60653,5.6103,405000000.0
2009-03-30 05:30:00,5.61026,5.61452,5.60479,5.6056,424000000.0
2009-03-30 06:00:00,5.60629,5.63152,5.60485,5.62882,439000000.0
2009-03-30 06:30:00,5.63006,5.63082,5.61806,5.62302,390000000.0
2009-03-30 07:00:00,5.62257,5.63759,5.62197,5.6309,433000000.0
2009-03-30 07:30:00,5.62996,5.64433,5.62896,5.63892,367000000.0
2009-03-30 08:00:00,5.63918,5.63937,5.62516,5.6269,375000000.0
2009-03-30 08:30:00,5.62541,5.62823,5.62118,5.62365,403000000.0
2009-03-30 09:00:00,5.6243,5.64866,5.61944,5.64322,409000000.0
2009-03-30 09:30:00,5.64305,5.65138,5.63618,5.64813,446000000.0
2009-03-30 10:00:00,5.645,5.64691,5.63804,5.63928,389000000.0
2009-03-30 10:30:00,5.63776,5.64271,5.63358,5.63967,367000000.0
2009-03-30 11:00:00,5.64026,5.65306,5.63678,5.65206,402000000.0
2009-03-30 11:30:00,5.65132,5.65324,5.64414,5.64952,380000000.0
2009-03-30 12:00:00,5.6497,5.6497,5.64275,5.64764,370000000.0
2009-03-30 12:30:00,5.64808,5.65475,5.64238,5.64919,388000000.0
2009-03-30 13:00:00,5.65081,5.65081,5.63614,5.6389,440000000.0
2009-03-30 13:30:00,5.63895,5.64088,5.63229,5.6402,356000000.0
2009-03-30 14:00:00,5.63875,5.64397,5.63669,5.63978,381000000.0
2009-03-30 14:30:00,5.63841,5.64384,5.63291,5.64384,387000000.0
2009-03-30 15:00:00,5.64415,5.65982,5.63994,5.65366,403000000.0
2009-03-30 15:30:00,5.65317,5.67115,5.64968,5.66515,412000000.0
2009-03-30 16:00:00,5.66501,5.66546,5.65735,5.66518,377000000.0
2009-03-30 16:30:00,5.66558,5.67173,5.65039,5.65295,394000000.0
2009-03-30 17:00:00,5.6517,5.65994,5.64492,5.65669,380000000.0
2009-03-30 17:30:00,5.65602,5.66542,5.64964,5.65969,415000000.0
2009-03-30 18:00:00,5.66072,5.66995,5.65109,5.65615,394000000.0
2009-03-30 18:30:00,5.6577,5.66273,5.65025,5.65194,408000000.0
2009-03-30 19:00:00,5.65067,5.65684,5.64876,5.65545,409000000.0
2009-03-30 19:30:00,5.65562,5.66304,5.64975,5.66008,408000000.0
2009-03-30 20:00:00,5.65874,5.66647,5.65826,5.65838,390000000.0
2009-03-30 20:30:00,5.65725,5.66236,5.64659,5.65208,412000000.0
2009-03-30 21:00:00,5.65114,5.65314,5.63519,5.63779,378000000.0
2009-03-30 21:30:00,5.63726,5.64235,5.63678,5.63908,408000000.0
2009-03-30 22:00:00,5.63809,5.64243,5.63651,5.63911,411000000.0
2009-03-30 22:30:00,5.64005,5.64122,5.63438,5.63654,381000000.0
2009-03-30 23:00:00,5.63531,5.63726,5.63168,5.6344,389000000.0
2009-03-30 23:30:00,5.63481,5.63752,5.633,5.63627,433000000.0
2009-03-31 00:00:00,5.63641,5.64315,5.63321,5.64205,386000000.0
2009-03-31 00:30:00,5.64225,5.64516,5.64075,5.64337,394000000.0
2009-03-31 01:00:00,5.64314,5.6454,5.63943,5.64447,380000000.0
2009-03-31 01:30:00,5.64434,5.64546,5.6397,5.64091,407000000.0
2009-03-31 02:00:00,5.64023,5.64723,5.63688,5.63876,419000000.0
2009-03-31 02:30:00,5.64041,5.64317,5.62614,5.63261,404000000.0
2009-03-31 03:00:00,5.63246,5.63363,5.62582,5.62873,398000000.0
2009-03-31 03:30:00,5.62777,5.62989,5.61826,5.61826,400000000.0
2009-03-31 04:00:00,5.61918,5.62175,5.61473,5.61903,385000000.0
2009-03-31 04:30:00,5.61861,5.62421,5.6173,5.61941,383000000.0
2009-03-31 05:00:00,5.61996,5.62176,5.61083,5.61264,405000000.0
2009-03-31 05:30:00,5.61193,5.61409,5.60415,5.61261,424000000.0
2009-03-31 06:00:00,5.61235,5.62114,5.60811,5.61846,439000000.0
2009-03-31 06:30:00,5.61778,5.62403,5.61408,5.61674,390000000.0
2009-03-31 07:00:00,5.61874,5.62257,5.61583,5.61709,433000000.0
2009-03-31 07:30:00,5.61706,5.62959,5.61651,5.62693,367000000.0
2009-03-31 08:00:00,5.62677,5.62847,5.60951,5.61657,375000000.0
2009-03-31 08:30:00,5.61669,5.61937,5.61197,5.61792,403000000.0
2009-03-31 09:00:00,5.62063,5.63137,5.61286,5.61574,409000000.0
2009-03-31 09:30:00,5.61418,5.61952,5.60135,5.60458,446000000.0
2009-03-31 10:00:00,5.60422,5.60745,5.59663,5.60221,389000000.0
2009-03-31 10:30:00,5.60117,5.60788,5.59801,5.60633,367000000.0
2009-03-31 11:00:00,5.60666,5.61257,5.59804,5.6007,402000000.0
2009-03-31 11:30:00,5.59913,5.60212,5.59332,5.59804,380000000.0
2009-03-31 12:00:00,5.59783,5.60143,5.58985,5.59171,370000000.0
2009-03-31 12:30:00,5.59141,5.59212,5.57801,5.57921,388000000.0
2009-03-31 13:00:00,5.58057,5.58678,5.57707,5.58503,440000000.0
2009-03-31 13:30:00,5.58755,5.59414,5.58493,5.59414,356000000.0
2009-03-31 14:00:00,5.59441,5.59441,5.58355,5.59149,381000000.0
2009-03-31 14:30:00,5.59163,5.59163,5.57559,5.58166,387000000.0
2009-03-31 15:00:00,5.58254,5.59287,5.58094,5.59193,403000000.0
2009-03-31 15:30:00,5.59138,5.59996,5.58759,5.58899,412000000.0
2009-03-31 16:00:00,5.59052,5.59774,5.58641,5.59114,377000000.0
2009-03-31 16:30:00,5.59243,5.60713,5.58573,5.60423,394000000.0
2009-03-31 17:00:00,5.60378,5.61412,5.59212,5.59752,380000000.0
2009-03-31 17:30:00,5.59806,5.6108,5.5969,5.6105,415000000.0
2009-03-31 18:00:00,5.61115,5.61894,5.60558,5.61894,394000000.0
2009-03-31 18:30:00,5.619,5.62407,5.61071,5.62211,408000000.0
2009-03-31 19:00:00,5.624,5.62486,5.61318,5.61715,409000000.0
2009-03-31 19:30:00,5.617,5.61762,5.60638,5.60842,408000000.0
2009-03-31 20:00:00,5.60568,5.61059,5.60458,5.60801,390000000.0
2009-03-31 20:30:00,5.60711,5.60788,5.59556,5.6025,412000000.0
2009-03-31 21:00:00,5.60209,5.60511,5.59425,5.59614,378000000.0
2009-03-31 21:30:00,5.5961,5.6018,5.59522,5.60009,408000000.0
2009-03-31 22:00:00,5.60111,5.61219,5.60009,5.60773,411000000.0
2009-03-31 22:30:00,5.60941,5.61768,5.60793,5.61406,381000000.0
2009-03-31 23:00:00,5.61402,5.6166,5.61122,5.6149,389000000.0
2009-03-31 23:30:00,5.61613,5.61897,5.61221,5.61704,433000000.0
2009-04-01 00:00:00,5.61862,5.61907,5.60986,5.61067,386000000.0
2009-04-01 00:30:00,5.61153,5.61733,5.60878,5.61691,394000000.0
2009-04-01 01:00:00,5.61724,5.62191,5.6095,5.61095,380000000.0
2009-04-01 01:30:00,5.61002,5.6125,5.60665,5.61226,407000000.0
2009-04-01 02:00:00,5.61192,5.631,5.60934,5.62669,419000000.0
2009-04-01 02:30:00,5.626,5.64707,5.62491,5.64473,404000000.0
2009-04-01 03:00:00,5.64604,5.64616,5.62381,5.62659,398000000.0
2009-04-01 03:30:00,5.62608,5.63107,5.62442,5.62712,400000000.0
2009-04-01 04:00:00,5.62885,5.63544,5.62739,5.63047,385000000.0
2009-04-01 04:30:00,5.63085,5.63325,5.62612,5.62763,383000000.0
2009-04-01 05:00:00,5.62885,5.63165,5.62667,5.63003,405000000.0
2009-04-01 05:30:00,5.63037,5.63493,5.62842,5.63202,424000000.0
2009-04-01 06:00:00,5.63242,5.63919,5.63131,5.63596,439000000.0
2009-04-01 06:30:00,5.63664,5.63861,5.63228,5.63445,390000000.0
2009-04-01 07:00:00,5.63453,5.64322,5.633,5.64094,433000000.0
2009-04-01 07:30:00,5.64081,5.64745,5.63582,5.64154,367000000.0
2009-04-01 08:00:00,5.64374,5.65,5.63683,5.63929,375000000.0
2009-04-01 08:30:00,5.63827,5.64062,5.63224,5.63978,403000000.0
2009-04-01 09:00:00,5.63944,5.64573,5.62818,5.64435,409000000.0
2009-04-01 09:30:00,5.64653,5.64793,5.63917,5.63917,446000000.0
2009-04-01 10:00:00,5.6398,5.64484,5.63455,5.63864,389000000.0
2009-04-01 10:30:00,5.63817,5.64222,5.63526,5.63669,367000000.0
2009-04-01 11:00:00,5.63608,5.63819,5.62611,5.63698,402000000.0
2009-04-01 11:30:00,5.63775,5.63791,5.62391,5.62498,380000000.0
2009-04-01 12:00:00,5.62563,5.62762,5.61895,5.62214,370000000.0
2009-04-01 12:30:00,5.62321,5.62321,5.60994,5.61093,388000000.0
2009-04-01 13:00:00,5.61295,5.61438,5.60326,5.6087,440000000.0
2009-04-01 13:30:00,5.60805,5.61489,5.60392,5.61489,356000000.0
2009-04-01 14:00:00,5.6146,5.62097,5.60741,5.61364,381000000.0
2009-04-01 14:30:00,5.61501,5.61785,5.60456,5.61012,387000000.0
2009-04-01 15:00:00,5.61026,5.6144,5.59903,5.61283,403000000.0
2009-04-01 15:30:00,5.61375,5.6205,5.61047,5.61425,412000000.0
2009-04-01 16:00:00,5.61482,5.61545,5.60541,5.61497,377000000.0
2009-04-01 16:30:00,5.61475,5.6276,5.60974,5.62391,394000000.0
2009-04-01 17:00:00,5.62409,5.6318,5.6152,5.6288,380000000.0
2009-04-01 17:30:00,5.62799,5.63463,5.62581,5.62749,415000000.0
2009-04-01 18:00:00,5.62494,5.63206,5.62406,5.63027,394000000.0
2009-04-01 18:30:00,5.63036,5.63351,5.62513,5.63261,408000000.0
2009-04-01 19:00:00,5.63163,5.63428,5.62736,5.62946,409000000.0
2009-04-01 19:30:00,5.63069,5.63661,5.62669,5.63347,408000000.0
2009-04-01 20:00:00,5.63416,5.63932,5.62906,5.62963,390000000.0
2009-04-01 20:30:00,5.63139,5.6337,5.62189,5.62301,412000000.0
2009-04-01 21:00:00,5.623,5.62749,5.61891,5.62065,378000000.0
2009-04-01 21:30:00,5.62123,5.62284,5.61516,5.62238,408000000.0
2009-04-01 22:00:00,5.62146,5.62477,5.61855,5.62281,411000000.0
2009-04-01 22:30:00,5.62382,5.62548,5.61441,5.61603,381000000.0
2009-04-01 23:00:00,5.61346,5.62415,5.61341,5.62211,389000000.0
2009-04-01 23:30:00,5.62241,5.62621,5.61909,5.62248,433000000.0
2009-04-02 00:00:00,5.62154,5.6223,5.61426,5.6166,386000000.0
2009-04-02 00:30:00,5.61721,5.62157,5.61514,5.61931,394000000.0
2009-04-02 01:00:00,5.61944,5.62066,5.61715,5.61965,380000000.0
2009-04-02 01:30:00,5.61894,5.62024,5.61445,5.61916,407000000.0
2009-04-02 02:00:00,5.61938,5.61957,5.61153,5.61751,419000000.0
2009-04-02 02:30:00,5.61518,5.61757,5.60852,5.60897,404000000.0
2009-04-02 03:00:00,5.60926,5.61246,5.60531,5.60618,398000000.0
2009-04-02 03:30:00,5.60626,5.60889,5.60049,5.60346,400000000.0
2009-04-02 04:00:00,5.60422,5.60731,5.59804,5.59988,385000000.0
2009-04-02 04:30:00,5.59825,5.60566,5.59697,5.60469,383000000.0
2009-04-02 05:00:00,5.60566,5.60785,5.60033,5.60476,405000000.0
2009-04-02 05:30:00,5.60492,5.60658,5.60125,5.60471,424000000.0
2009-04-02 06:00:00,5.60366,5.607,5.60238,5.60374,439000000.0
2009-04-02 06:30:00,5.60377,5.61042,5.60224,5.60617,390000000.0
2009-04-02 07:00:00,5.60671,5.61031,5.60405,5.60583,433000000.0
2009-04-02 07:30:00,5.6058,5.60927,5.60249,5.60659,367000000.0
2009-04-02 08:00:00,5.60559,5.60608,5.58877,5.59145,375000000.0
2009-04-02 08:30:00,5.59185,5.60232,5.59061,5.60057,403000000.0
2009-04-02 09:00:00,5.60133,5.6137,5.59938,5.60801,409000000.0
2009-04-02 09:30:00,5.60738,5.61485,5.60289,5.61461,446000000.0
2009-04-02 10:00:00,5.61304,5.61368,5.60533,5.61096,389000000.0
2009-04-02 10:30:00,5.61184,5.61208,5.59994,5.60422,367000000.0
2009-04-02 11:00:00,5.60424,5.6054,5.59193,5.59435,402000000.0
2009-04-02 11:30:00,5.59526,5.60191,5.59049,5.59506,380000000.0
2009-04-02 12:00:00,5.59544,5.5957,5.57083,5.57478,370000000.0
2009-04-02 12:30:00,5.57221,5.57273,5.56261,5.57023,388000000.0
2009-04-02 13:00:00,5.56978,5.57775,5.56768,5.57533,440000000.0
2009-04-02 13:30:00,5.57587,5.58575,5.54949,5.57014,356000000.0
2009-04-02 14:00:00,5.56949,5.56949,5.54482,5.55094,381000000.0
2009-04-02 14:30:00,5.55311,5.56223,5.51866,5.53752,387000000.0
2009-04-02 15:00:00,5.53688,5.55723,5.53359,5.54095,403000000.0
2009-04-02 15:30:00,5.54158,5.54281,5.52734,5.53263,412000000.0
2009-04-02 16:00:00,5.5325,5.54865,5.52928,5.54274,377000000.0
2009-04-02 16:30:00,5.54265,5.54734,5.53042,5.53539,394000000.0
2009-04-02 17:00:00,5.53393,5.54163,5.52697,5.53663,380000000.0
2009-04-02 17:30:00,5.53707,5.53779,5.52891,5.52951,415000000.0
2009-04-02 18:00:00,5.5286,5.52884,5.51133,5.51134,394000000.0
2009-04-02 18:30:00,5.50961,5.51746,5.50374,5.51746,408000000.0
2009-04-02 19:00:00,5.51754,5.52145,5.51135,5.52083,409000000.0
2009-04-02 19:30:00,5.52128,5.52449,5.51715,5.52189,408000000.0
2009-04-02 20:00:00,5.52316,5.54183,5.52234,5.5316,390000000.0
2009-04-02 20:30:00,5.53009,5.53697,5.52618,5.53416,412000000.0
2009-04-02 21:00:00,5.53432,5.53542,5.52651,5.53171,378000000.0
2009-04-02 21:30:00,5.53175,5.53701,5.52968,5.53413,408000000.0
2009-04-02 22:00:00,5.53393,5.53458,5.52516,5.52715,411000000.0
2009-04-02 22:30:00,5.52663,5.52932,5.52422,5.52718,381000000.0
2009-04-02 23:00:00,5.52673,5.52793,5.52306,5.52753,389000000.0
2009-04-02 23:30:00,5.52678,5.52846,5.52256,5.52523,433000000.0
2009-04-03 00:00:00,5.52479,5.52947,5.52281,5.52567,386000000.0
2009-04-03 00:30:00,5.52619,5.52661,5.52359,5.52435,394000000.0
2009-04-03 01:00:00,5.52594,5.5287,5.52443,5.52747,380000000.0
2009-04-03 01:30:00,5.52739,5.52904,5.51955,5.5217,407000000.0
2009-04-03 02:00:00,5.52156,5.52303,5.5129,5.52213,419000000.0
2009-04-03 02:30:00,5.52268,5.53261,5.52113,5.52689,404000000.0
2009-04-03 03:00:00,5.5268,5.53337,5.52509,5.53048,398000000.0
2009-04-03 03:30:00,5.53053,5.53892,5.527,5.53763,400000000.0
2009-04-03 04:00:00,5.53744,5.54511,5.53415,5.5372,385000000.0
2009-04-03 04:30:00,5.53799,5.53958,5.53101,5.53259,383000000.0
2009-04-03 05:00:00,5.53131,5.54193,5.53131,5.53806,405000000.0
2009-04-03 05:30:00,5.53831,5.53878,5.53192,5.53446,424000000.0
2009-04-03 06:00:00,5.53362,5.53915,5.53066,5.53779,439000000.0
2009-04-03 06:30:00,5.53862,5.5423,5.53574,5.53922,390000000.0
2009-04-03 07:00:00,5.54026,5.54998,5.53928,5.54501,433000000.0
2009-04-03 07:30:00,5.5454,5.54922,5.53719,5.54175,367000000.0
2009-04-03 08:00:00,5.54332,5.54474,5.53574,5.54464,375000000.0
2009-04-03 08:30:00,5.54522,5.55269,5.54042,5.5454,403000000.0
2009-04-03 09:00:00,5.54595,5.54869,5.53404,5.53738,409000000.0
2009-04-03 09:30:00,5.53753,5.54558,5.53666,5.5378,446000000.0
2009-04-03 10:00:00,5.53926,5.54028,5.5309,5.53228,389000000.0
2009-04-03 10:30:00,5.53142,5.53242,5.52162,5.52586,367000000.0
2009-04-03 11:00:00,5.52506,5.53047,5.52331,5.52929,402000000.0
2009-04-03 11:30:00,5.53043,5.53696,5.52921,5.53308,380000000.0
2009-04-03 12:00:00,5.53376,5.54205,5.53108,5.53852,370000000.0
2009-04-03 12:30:00,5.54003,5.54258,5.53277,5.53981,388000000.0
2009-04-03 13:00:00,5.53871,5.54251,5.53603,5.54,440000000.0
2009-04-03 13:30:00,5.53917,5.54094,5.53386,5.53684,356000000.0
2009-04-03 14:00:00,5.53682,5.54301,5.53161,5.53247,381000000.0
2009-04-03 14:30:00,5.53242,5.55886,5.52221,5.55125,387000000.0
2009-04-03 15:00:00,5.55328,5.56558,5.54754,5.54957,403000000.0
2009-04-03 15:30:00,5.54946,5.55421,5.5428,5.54678,412000000.0
2009-04-03 16:00:00,5.5481,5.55428,5.53463,5.53747,377000000.0
2009-04-03 16:30:00,5.53673,5.54699,5.53591,5.54242,394000000.0
2009-04-03 17:00:00,5.54215,5.54499,5.53595,5.54037,380000000.0
2009-04-03 17:30:00,5.54128,5.54128,5.52899,5.53361,415000000.0
2009-04-03 18:00:00,5.53284,5.53822,5.53122,5.53307,394000000.0
2009-04-03 18:30:00,5.53253,5.53843,5.53218,5.53511,408000000.0
2009-04-03 19:00:00,5.53528,5.54429,5.532,5.54021,409000000.0
2009-04-03 19:30:00,5.54029,5.54078,5.53292,5.53377,408000000.0
2009-04-03 20:00:00,5.53406,5.53697,5.52285,5.52397,390000000.0
2009-04-03 20:30:00,5.52416,5.52615,5.51632,5.51673,412000000.0
2009-04-03 21:00:00,5.51746,5.52474,5.51646,5.52007,378000000.0
2009-04-03 21:30:00,5.52114,5.52247,5.51506,5.51667,408000000.0
2009-04-03 22:00:00,5.51645,5.51816,5.51355,5.51471,411000000.0
2009-04-03 22:30:00,5.51383,5.52085,5.51315,5.51589,381000000.0
2009-04-06 02:00:00,5.49573,5.49755,5.49147,5.49518,407000000.0
2009-04-06 02:30:00,5.49703,5.50128,5.49216,5.49266,380000000.0
2009-04-06 03:00:00,5.49165,5.49403,5.47804,5.47945,394000000.0
2009-04-06 03:30:00,5.47968,5.48931,5.47733,5.48808,386000000.0
2009-04-06 04:00:00,5.48697,5.48991,5.48242,5.48583,433000000.0
2009-04-06 04:30:00,5.48613,5.48774,5.48098,5.4869,389000000.0
2009-04-06 05:00:00,5.48786,5.48797,5.47873,5.48012,381000000.0
2009-04-06 05:30:00,5.48006,5.48453,5.47945,5.48121,411000000.0
2009-04-06 06:00:00,5.48143,5.48512,5.47892,5.48005,408000000.0
2009-04-06 06:30:00,5.4801,5.4867,5.47883,5.4867,378000000.0
2009-04-06 07:00:00,5.48587,5.48962,5.48221,5.48364,412000000.0
2009-04-06 07:30:00,5.48399,5.49039,5.48289,5.48771,390000000.0
2009-04-06 08:00:00,5.48973,5.49236,5.48515,5.49,408000000.0
2009-04-06 08:30:00,5.49071,5.50028,5.48867,5.49961,409000000.0
2009-04-06 09:00:00,5.49983,5.50774,5.49416,5.49547,408000000.0
2009-04-06 09:30:00,5.49265,5.49999,5.49264,5.49891,394000000.0
2009-04-06 10:00:00,5.49937,5.5018,5.48904,5.49369,415000000.0
2009-04-06 10:30:00,5.4936,5.49919,5.48701,5.49789,380000000.0
2009-04-06 11:00:00,5.4975,5.50715,5.49554,5.50531,394000000.0
2009-04-06 11:30:00,5.50353,5.50841,5.4976,5.50759,377000000.0
2009-04-06 12:00:00,5.50747,5.51089,5.50491,5.50611,412000000.0
2009-04-06 12:30:00,5.50589,5.50751,5.49843,5.50099,403000000.0
2009-04-06 13:00:00,5.50117,5.50224,5.49577,5.49946,387000000.0
2009-04-06 13:30:00,5.49834,5.51343,5.49706,5.50937,381000000.0
2009-04-06 14:00:00,5.51014,5.521,5.50866,5.5174,356000000.0
2009-04-06 14:30:00,5.51786,5.52356,5.51265,5.52009,440000000.0
2009-04-06 15:00:00,5.52162,5.52975,5.51982,5.52551,388000000.0
2009-04-06 15:30:00,5.52581,5.53729,5.52352,5.52956,370000000.0
2009-04-06 16:00:00,5.52973,5.5442,5.52485,5.54213,380000000.0
2009-04-06 16:30:00,5.54267,5.55237,5.54001,5.54863,402000000.0
2009-04-06 17:00:00,5.5482,5.56812,5.5473,5.55999,367000000.0
2009-04-06 17:30:00,5.55875,5.56757,5.55579,5.56664,389000000.0
2009-04-06 18:00:00,5.56704,5.56704,5.55466,5.55881,446000000.0
2009-04-06 18:30:00,5.56099,5.56693,5.55508,5.55528,409000000.0
2009-04-06 19:00:00,5.55591,5.56048,5.54916,5.55172,403000000.0
2009-04-06 19:30:00,5.55222,5.55603,5.54643,5.54763,375000000.0
2009-04-06 20:00:00,5.54735,5.55122,5.54336,5.5458,367000000.0
2009-04-06 20:30:00,5.54559,5.55434,5.54494,5.55406,433000000.0
2009-04-06 21:00:00,5.55394,5.55464,5.54846,5.55111,390000000.0
2009-04-06 21:30:00,5.55118,5.55344,5.5441,5.54735,439000000.0
2009-04-06 22:00:00,5.54799,5.54971,5.54462,5.54799,424000000.0
2009-04-06 22:30:00,5.54833,5.54952,5.53987,5.54378,405000000.0
2009-04-06 23:00:00,5.5444,5.54971,5.54356,5.54746,383000000.0
2009-04-06 23:30:00,5.54869,5.55436,5.54758,5.55231,385000000.0
2009-04-07 00:00:00,5.55219,5.55664,5.54815,5.55482,400000000.0
2009-04-07 00:30:00,5.55417,5.55607,5.54958,5.54995,398000000.0
2009-04-07 01:00:00,5.54923,5.56529,5.54771,5.56395,404000000.0
2009-04-07 01:30:00,5.56436,5.58288,5.56221,5.58162,419000000.0
2009-04-07 02:00:00,5.58299,5.58414,5.5688,5.57113,407000000.0
2009-04-07 02:30:00,5.57212,5.57837,5.56905,5.57516,380000000.0
2009-04-07 03:00:00,5.57468,5.57629,5.56807,5.57232,394000000.0
2009-04-07 03:30:00,5.57217,5.57388,5.56544,5.56765,386000000.0
2009-04-07 04:00:00,5.56762,5.57252,5.56622,5.57102,433000000.0
2009-04-07 04:30:00,5.57056,5.57264,5.56518,5.5665,389000000.0
2009-04-07 05:00:00,5.56638,5.57238,5.56583,5.57092,381000000.0
2009-04-07 05:30:00,5.57145,5.57184,5.5637,5.56705,411000000.0
2009-04-07 06:00:00,5.56772,5.56907,5.56426,5.56907,408000000.0
2009-04-07 06:30:00,5.56896,5.57324,5.55769,5.56021,378000000.0
2009-04-07 07:00:00,5.56086,5.57614,5.56014,5.57591,412000000.0
2009-04-07 07:30:00,5.57548,5.57609,5.56491,5.56491,390000000.0
2009-04-07 08:00:00,5.56529,5.56812,5.56048,5.56109,408000000.0
2009-04-07 08:30:00,5.56178,5.56439,5.55454,5.55941,409000000.0
2009-04-07 09:00:00,5.55938,5.56963,5.55343,5.56667,408000000.0
2009-04-07 09:30:00,5.56833,5.57647,5.56459,5.57177,394000000.0
2009-04-07 10:00:00,5.57104,5.57333,5.56623,5.56903,415000000.0
2009-04-07 10:30:00,5.56841,5.58427,5.56841,5.5792,380000000.0
2009-04-07 11:00:00,5.5811,5.60973,5.58091,5.6067,394000000.0
2009-04-07 11:30:00,5.60643,5.61014,5.60235,5.60472,377000000.0
2009-04-07 12:00:00,5.60523,5.61614,5.60443,5.61017,412000000.0
2009-04-07 12:30:00,5.61167,5.62419,5.60676,5.62057,403000000.0
2009-04-07 13:00:00,5.62061,5.62595,5.61741,5.62109,387000000.0
2009-04-07 13:30:00,5.62143,5.62165,5.608,5.61394,381000000.0
2009-04-07 14:00:00,5.61437,5.6159,5.60785,5.6088,356000000.0
2009-04-07 14:30:00,5.6088,5.60988,5.6005,5.60402,440000000.0
2009-04-07 15:00:00,5.60493,5.60836,5.59954,5.60524,388000000.0
2009-04-07 15:30:00,5.60382,5.6187,5.60201,5.61289,370000000.0
2009-04-07 16:00:00,5.61316,5.61683,5.60102,5.60346,380000000.0
2009-04-07 16:30:00,5.60514,5.60924,5.59819,5.60616,402000000.0
2009-04-07 17:00:00,5.60667,5.61042,5.60361,5.60766,367000000.0
2009-04-07 17:30:00,5.60825,5.60972,5.59589,5.60222,389000000.0
2009-04-07 18:00:00,5.60393,5.60955,5.59935,5.60567,446000000.0
2009-04-07 18:30:00,5.6057,5.60818,5.60218,5.60742,409000000.0
2009-04-07 19:00:00,5.60695,5.61685,5.60573,5.61204,403000000.0
2009-04-07 19:30:00,5.61338,5.61926,5.60848,5.60988,375000000.0
2009-04-07 20:00:00,5.6098,5.61574,5.60939,5.61161,367000000.0
2009-04-07 20:30:00,5.61028,5.61686,5.61028,5.61516,433000000.0
2009-04-07 21:00:00,5.61499,5.6155,5.59781,5.6058,390000000.0
2009-04-07 21:30:00,5.60695,5.61054,5.60339,5.6099,439000000.0
2009-04-07 22:00:00,5.60968,5.61146,5.60697,5.60866,424000000.0
2009-04-07 22:30:00,5.60814,5.61139,5.60601,5.60794,405000000.0
2009-04-07 23:00:00,5.60741,5.61088,5.6058,5.60873,383000000.0
2009-04-07 23:30:00,5.60838,5.61175,5.6068,5.6082,385000000.0
2009-04-08 00:00:00,5.60745,5.60938,5.6039,5.60608,400000000.0
2009-04-08 00:30:00,5.60567,5.6083,5.60241,5.60381,398000000.0
2009-04-08 01:00:00,5.60233,5.61009,5.60233,5.60772,404000000.0
2009-04-08 01:30:00,5.60932,5.61101,5.60423,5.60808,419000000.0
2009-04-08 02:00:00,5.60793,5.63191,5.60776,5.63122,407000000.0
2009-04-08 02:30:00,5.63157,5.64084,5.62771,5.63704,380000000.0
2009-04-08 03:00:00,5.63529,5.64381,5.62995,5.6323,394000000.0
2009-04-08 03:30:00,5.63327,5.63769,5.6291,5.62917,386000000.0
2009-04-08 04:00:00,5.62983,5.64219,5.62774,5.63356,433000000.0
2009-04-08 04:30:00,5.63381,5.64707,5.63328,5.643,389000000.0
2009-04-08 05:00:00,5.6429,5.64371,5.63402,5.63611,381000000.0
2009-04-08 05:30:00,5.6361,5.64396,5.63467,5.63724,411000000.0
2009-04-08 06:00:00,5.63769,5.63779,5.63199,5.63338,408000000.0
2009-04-08 06:30:00,5.63327,5.65052,5.63318,5.64758,378000000.0
2009-04-08 07:00:00,5.64704,5.65194,5.64219,5.65016,412000000.0
2009-04-08 07:30:00,5.6504,5.65153,5.64276,5.64519,390000000.0
2009-04-08 08:00:00,5.64534,5.65093,5.63986,5.64485,408000000.0
2009-04-08 08:30:00,5.64639,5.65884,5.64332,5.65104,409000000.0
2009-04-08 09:00:00,5.65067,5.65131,5.64199,5.64238,408000000.0
2009-04-08 09:30:00,5.6414,5.64453,5.63696,5.64362,394000000.0
2009-04-08 10:00:00,5.6439,5.64876,5.64022,5.64814,415000000.0
2009-04-08 10:30:00,5.64814,5.64963,5.63653,5.63797,380000000.0
2009-04-08 11:00:00,5.63813,5.63924,5.63036,5.6337,394000000.0
2009-04-08 11:30:00,5.63304,5.63436,5.62707,5.63372,377000000.0
2009-04-08 12:00:00,5.63434,5.63746,5.62698,5.62887,412000000.0
2009-04-08 12:30:00,5.62794,5.63289,5.61443,5.61807,403000000.0
2009-04-08 13:00:00,5.61713,5.62042,5.61281,5.61996,387000000.0
2009-04-08 13:30:00,5.61883,5.63082,5.61883,5.63082,381000000.0
2009-04-08 14:00:00,5.6316,5.63183,5.61513,5.61675,356000000.0
2009-04-08 14:30:00,5.61617,5.62022,5.60714,5.61206,440000000.0
2009-04-08 15:00:00,5.61207,5.62022,5.61057,5.61534,388000000.0
2009-04-08 15:30:00,5.61522,5.61766,5.60941,5.61485,370000000.0
2009-04-08 16:00:00,5.6151,5.63227,5.61344,5.62702,380000000.0
2009-04-08 16:30:00,5.62655,5.62857,5.62044,5.62667,402000000.0
2009-04-08 17:00:00,5.62673,5.62673,5.6126,5.61674,367000000.0
2009-04-08 17:30:00,5.61639,5.6165,5.5968,5.60045,389000000.0
2009-04-08 18:00:00,5.60019,5.60606,5.59391,5.60035,446000000.0
2009-04-08 18:30:00,5.60253,5.60253,5.59081,5.5975,409000000.0
2009-04-08 19:00:00,5.59814,5.60291,5.59559,5.6024,403000000.0
2009-04-08 19:30:00,5.60134,5.61004,5.59823,5.60716,375000000.0
2009-04-08 20:00:00,5.60741,5.62098,5.60271,5.61431,367000000.0
2009-04-08 20:30:00,5.6148,5.62915,5.61262,5.62306,433000000.0
2009-04-08 21:00:00,5.624,5.62779,5.61897,5.62073,390000000.0
2009-04-08 21:30:00,5.62179,5.62179,5.61416,5.61505,439000000.0
2009-04-08 22:00:00,5.61408,5.61575,5.60663,5.60968,424000000.0
2009-04-08 22:30:00,5.60911,5.61016,5.6027,5.60402,405000000.0
2009-04-08 23:00:00,5.60337,5.61198,5.60282,5.61003,383000000.0
2009-04-08 23:30:00,5.61111,5.61268,5.60813,5.60813,385000000.0
2009-04-09 00:00:00,5.60902,5.61612,5.60819,5.61195,400000000.0
2009-04-09 00:30:00,5.61134,5.61678,5.60827,5.61597,398000000.0
2009-04-09 01:00:00,5.61544,5.62021,5.61499,5.61856,404000000.0
2009-04-09 01:30:00,5.61877,5.62006,5.61422,5.61523,419000000.0
2009-04-09 02:00:00,5.61554,5.61967,5.6135,5.61802,407000000.0
2009-04-09 02:30:00,5.61877,5.62334,5.61808,5.61918,380000000.0
2009-04-09 03:00:00,5.62044,5.62164,5.61474,5.61801,394000000.0
2009-04-09 03:30:00,5.61784,5.62376,5.61534,5.61965,386000000.0
2009-04-09 04:00:00,5.61877,5.61986,5.61598,5.61907,433000000.0
2009-04-09 04:30:00,5.61824,5.61927,5.61319,5.61472,389000000.0
2009-04-09 05:00:00,5.61507,5.61546,5.60943,5.61248,381000000.0
2009-04-09 05:30:00,5.6114,5.61281,5.6062,5.61045,411000000.0
2009-04-09 06:00:00,5.61018,5.61473,5.60767,5.61235,408000000.0
2009-04-09 06:30:00,5.61167,5.61471,5.60571,5.60992,378000000.0
2009-04-09 07:00:00,5.61084,5.61572,5.60895,5.61293,412000000.0
2009-04-09 07:30:00,5.61336,5.61347,5.60581,5.60792,390000000.0
2009-04-09 08:00:00,5.6081,5.60928,5.59935,5.60249,408000000.0
2009-04-09 08:30:00,5.60262,5.60379,5.58502,5.58843,409000000.0
2009-04-09 09:00:00,5.58951,5.59974,5.58807,5.59839,408000000.0
2009-04-09 09:30:00,5.59865,5.60326,5.59042,5.59127,394000000.0
2009-04-09 10:00:00,5.59081,5.60446,5.58938,5.60196,415000000.0
2009-04-09 10:30:00,5.60024,5.60306,5.59151,5.59448,380000000.0
2009-04-09 11:00:00,5.59469,5.60054,5.58078,5.59743,394000000.0
2009-04-09 11:30:00,5.5995,5.60925,5.59483,5.5966,377000000.0
2009-04-09 12:00:00,5.59713,5.60568,5.59461,5.60425,412000000.0
2009-04-09 12:30:00,5.60411,5.60739,5.60041,5.605,403000000.0
2009-04-09 13:00:00,5.60484,5.62201,5.60238,5.62201,387000000.0
2009-04-09 13:30:00,5.62208,5.62234,5.61335,5.61979,381000000.0
2009-04-09 14:00:00,5.61862,5.61947,5.59629,5.59805,356000000.0
2009-04-09 14:30:00,5.60018,5.60933,5.59598,5.60755,440000000.0
2009-04-09 15:00:00,5.60659,5.61864,5.60644,5.61365,388000000.0
2009-04-09 15:30:00,5.61363,5.61689,5.60534,5.60878,370000000.0
2009-04-09 16:00:00,5.60941,5.61488,5.6028,5.60678,380000000.0
2009-04-09 16:30:00,5.60696,5.64079,5.60483,5.63522,402000000.0
2009-04-09 17:00:00,5.6357,5.65825,5.62993,5.65669,367000000.0
2009-04-09 17:30:00,5.65597,5.66568,5.65006,5.65947,389000000.0
2009-04-09 18:00:00,5.65855,5.66965,5.6546,5.66,446000000.0
2009-04-09 18:30:00,5.65891,5.6615,5.65468,5.6615,409000000.0
2009-04-09 19:00:00,5.66246,5.66375,5.65199,5.65865,403000000.0
2009-04-09 19:30:00,5.65838,5.66082,5.65171,5.65245,375000000.0
2009-04-09 20:00:00,5.65234,5.65832,5.65102,5.65737,367000000.0
2009-04-09 20:30:00,5.65798,5.65969,5.65102,5.6556,433000000.0
2009-04-09 21:00:00,5.65299,5.6569,5.65149,5.65599,390000000.0
2009-04-09 21:30:00,5.65607,5.65685,5.65238,5.65488,439000000.0
2009-04-09 22:00:00,5.65548,5.6555,5.65251,5.65349,424000000.0
2009-04-09 22:30:00,5.65437,5.65598,5.64973,5.65122,405000000.0
2009-04-09 23:00:00,5.65077,5.65424,5.65077,5.65228,383000000.0
2009-04-09 23:30:00,5.65218,5.65964,5.65109,5.65512,385000000.0
2009-04-10 00:00:00,5.65553,5.65689,5.65133,5.65234,400000000.0
2009-04-10 00:30:00,5.65224,5.65753,5.65171,5.65722,398000000.0
2009-04-10 01:00:00,5.65784,5.68356,5.65231,5.67831,404000000.0
2009-04-10 01:30:00,5.67747,5.67749,5.6671,5.67242,419000000.0
2009-04-10 02:00:00,5.67236,5.67867,5.66663,5.67279,407000000.0
2009-04-10 02:30:00,5.6728,5.67885,5.67119,5.67512,380000000.0
2009-04-10 03:00:00,5.67529,5.68337,5.67274,5.67315,394000000.0
2009-04-10 03:30:00,5.67387,5.67541,5.66923,5.6708,386000000.0
2009-04-10 04:00:00,5.67063,5.6712,5.66013,5.66552,433000000.0
2009-04-10 04:30:00,5.6654,5.6684,5.66198,5.66642,389000000.0
2009-04-10 05:00:00,5.66803,5.66998,5.6643,5.66581,381000000.0
2009-04-10 05:30:00,5.66557,5.66611,5.6621,5.66501,411000000.0
2009-04-10 06:00:00,5.66621,5.66621,5.66152,5.66353,408000000.0
2009-04-10 06:30:00,5.66376,5.66651,5.66206,5.66523,378000000.0
2009-04-10 07:00:00,5.66557,5.66623,5.65476,5.65948,412000000.0
2009-04-10 07:30:00,5.6603,5.66378,5.65915,5.66188,390000000.0
2009-04-10 08:00:00,5.6614,5.67593,5.6614,5.66855,408000000.0
2009-04-10 08:30:00,5.66856,5.66873,5.66497,5.66608,409000000.0
2009-04-10 09:00:00,5.66677,5.67126,5.66555,5.66761,408000000.0
2009-04-10 09:30:00,5.66655,5.66965,5.66549,5.66719,394000000.0
2009-04-10 10:00:00,5.6682,5.66919,5.66333,5.66661,415000000.0
2009-04-10 10:30:00,5.66587,5.6681,5.66415,5.6663,380000000.0
2009-04-10 11:00:00,5.66615,5.66681,5.66308,5.66407,394000000.0
2009-04-10 11:30:00,5.66432,5.66499,5.6592,5.6622,377000000.0
2009-04-10 12:00:00,5.66284,5.66315,5.6591,5.66023,412000000.0
2009-04-10 12:30:00,5.66008,5.66166,5.65867,5.66035,403000000.0
2009-04-10 13:00:00,5.66147,5.6669,5.65927,5.66275,387000000.0
2009-04-10 13:30:00,5.66345,5.66562,5.66152,5.66446,381000000.0
2009-04-10 14:00:00,5.66553,5.666,5.66101,5.66246,356000000.0
2009-04-10 14:30:00,5.66422,5.66475,5.66093,5.66358,440000000.0
2009-04-10 15:00:00,5.66374,5.66435,5.66022,5.664,388000000.0
2009-04-10 15:30:00,5.6635,5.66512,5.66118,5.66373,370000000.0
2009-04-10 16:00:00,5.66351,5.6693,5.66296,5.66665,380000000.0
2009-04-10 16:30:00,5.66586,5.66805,5.66187,5.66471,402000000.0
2009-04-10 17:00:00,5.6649,5.66511,5.65923,5.66125,367000000.0
2009-04-10 17:30:00,5.66264,5.66382,5.66064,5.66169,389000000.0
2009-04-10 18:00:00,5.66188,5.66351,5.65939,5.66035,446000000.0
2009-04-10 18:30:00,5.66069,5.66306,5.65955,5.66115,409000000.0
2009-04-10 19:00:00,5.66334,5.66374,5.66,5.66274,403000000.0
2009-04-10 19:30:00,5.66362,5.66422,5.65968,5.65979,375000000.0
2009-04-10 20:00:00,5.65876,5.66158,5.65863,5.65989,367000000.0
2009-04-10 20:30:00,5.66116,5.66145,5.65307,5.65588,433000000.0
2009-04-10 21:00:00,5.6561,5.65771,5.65469,5.65582,390000000.0
2009-04-10 21:30:00,5.65606,5.65692,5.64795,5.64795,439000000.0
2009-04-10 22:00:00,5.64753,5.64825,5.64189,5.64671,424000000.0
2009-04-10 22:30:00,5.64684,5.64764,5.64096,5.6417,405000000.0
2009-04-13 02:00:00,5.65728,5.66918,5.65478,5.66232,419000000.0
2009-04-13 02:30:00,5.66268,5.66441,5.66028,5.66124,404000000.0
2009-04-13 03:00:00,5.65923,5.66322,5.6552,5.66093,398000000.0
2009-04-13 03:30:00,5.65902,5.66196,5.65643,5.65791,400000000.0
2009-04-13 04:00:00,5.6591,5.66069,5.65251,5.65509,385000000.0
2009-04-13 04:30:00,5.65528,5.65658,5.65139,5.65412,383000000.0
2009-04-13 05:00:00,5.65383,5.65429,5.65071,5.65142,405000000.0
2009-04-13 05:30:00,5.65163,5.65509,5.65082,5.6516,424000000.0
2009-04-13 06:00:00,5.65224,5.65255,5.64663,5.6485,439000000.0
2009-04-13 06:30:00,5.64774,5.65171,5.64674,5.64919,390000000.0
2009-04-13 07:00:00,5.6489,5.65077,5.64624,5.64797,433000000.0
2009-04-13 07:30:00,5.64806,5.65219,5.64675,5.64991,367000000.0
2009-04-13 08:00:00,5.65002,5.65003,5.6372,5.64215,375000000.0
2009-04-13 08:30:00,5.64228,5.6426,5.63544,5.63716,403000000.0
2009-04-13 09:00:00,5.6374,5.63842,5.62922,5.63277,409000000.0
2009-04-13 09:30:00,5.63336,5.63826,5.63196,5.63594,446000000.0
2009-04-13 10:00:00,5.63492,5.63624,5.6296,5.63168,389000000.0
2009-04-13 10:30:00,5.63106,5.63379,5.63012,5.63278,367000000.0
2009-04-13 11:00:00,5.63209,5.64516,5.63149,5.64039,402000000.0
2009-04-13 11:30:00,5.64122,5.64451,5.63839,5.641,380000000.0
2009-04-13 12:00:00,5.64168,5.64208,5.63877,5.64123,370000000.0
2009-04-13 12:30:00,5.64085,5.64161,5.63002,5.63536,388000000.0
2009-04-13 13:00:00,5.63607,5.63722,5.62865,5.63442,440000000.0
2009-04-13 13:30:00,5.63468,5.63553,5.62709,5.62867,356000000.0
2009-04-13 14:00:00,5.62904,5.63107,5.61123,5.6127,381000000.0
2009-04-13 14:30:00,5.6124,5.6124,5.59206,5.60185,387000000.0
2009-04-13 15:00:00,5.60066,5.60528,5.5958,5.60285,403000000.0
2009-04-13 15:30:00,5.60399,5.60961,5.59783,5.60793,412000000.0
2009-04-13 16:00:00,5.60879,5.60958,5.5942,5.60055,377000000.0
2009-04-13 16:30:00,5.59895,5.60199,5.58621,5.58818,394000000.0
2009-04-13 17:00:00,5.58804,5.59088,5.58014,5.58323,380000000.0
2009-04-13 17:30:00,5.58126,5.58291,5.56296,5.57247,415000000.0
2009-04-13 18:00:00,5.57374,5.57987,5.57033,5.57564,394000000.0
2009-04-13 18:30:00,5.57548,5.57656,5.5656,5.57014,408000000.0
2009-04-13 19:00:00,5.571,5.57403,5.56559,5.56804,409000000.0
2009-04-13 19:30:00,5.56706,5.56903,5.56399,5.56768,408000000.0
2009-04-13 20:00:00,5.56792,5.5717,5.56418,5.5662,390000000.0
2009-04-13 20:30:00,5.56635,5.57138,5.56488,5.57138,412000000.0
2009-04-13 21:00:00,5.57006,5.57225,5.56209,5.56276,378000000.0
2009-04-13 21:30:00,5.56315,5.5648,5.55627,5.56255,408000000.0
2009-04-13 22:00:00,5.56398,5.56605,5.5571,5.56102,411000000.0
2009-04-13 22:30:00,5.56123,5.56838,5.56092,5.56644,381000000.0
2009-04-13 23:00:00,5.56719,5.56946,5.56553,5.56677,389000000.0
2009-04-13 23:30:00,5.56715,5.56955,5.56556,5.56567,433000000.0
2009-04-14 00:00:00,5.56634,5.57128,5.56533,5.56835,386000000.0
2009-04-14 00:30:00,5.56782,5.57165,5.56652,5.56721,394000000.0
2009-04-14 01:00:00,5.56615,5.57172,5.5634,5.56923,380000000.0
2009-04-14 01:30:00,5.56807,5.57143,5.56039,5.56304,407000000.0
2009-04-14 02:00:00,5.56282,5.58211,5.56276,5.58139,419000000.0
2009-04-14 02:30:00,5.58186,5.58784,5.57674,5.58314,404000000.0
2009-04-14 03:00:00,5.58298,5.58731,5.57923,5.58307,398000000.0
2009-04-14 03:30:00,5.58399,5.59181,5.58352,5.58709,400000000.0
2009-04-14 04:00:00,5.58817,5.59157,5.58238,5.58867,385000000.0
2009-04-14 04:30:00,5.58852,5.59189,5.5845,5.58793,383000000.0
2009-04-14 05:00:00,5.58706,5.58877,5.58189,5.58492,405000000.0
2009-04-14 05:30:00,5.58529,5.58587,5.57861,5.58193,424000000.0
2009-04-14 06:00:00,5.58264,5.58357,5.57537,5.57641,439000000.0
2009-04-14 06:30:00,5.57666,5.57993,5.57387,5.57481,390000000.0
2009-04-14 07:00:00,5.57549,5.57603,5.5664,5.57587,433000000.0
2009-04-14 07:30:00,5.57584,5.5806,5.57336,5.5786,367000000.0
2009-04-14 08:00:00,5.57841,5.59326,5.57502,5.59058,375000000.0
2009-04-14 08:30:00,5.59037,5.5972,5.58568,5.59481,403000000.0
2009-04-14 09:00:00,5.59471,5.60343,5.59422,5.60069,409000000.0
2009-04-14 09:30:00,5.60139,5.60344,5.592,5.59978,446000000.0
2009-04-14 10:00:00,5.59448,5.60979,5.59448,5.60296,389000000.0
2009-04-14 10:30:00,5.60282,5.60847,5.60041,5.60356,367000000.0
2009-04-14 11:00:00,5.6038,5.60622,5.59587,5.59903,402000000.0
2009-04-14 11:30:00,5.60074,5.60123,5.59268,5.59446,380000000.0
2009-04-14 12:00:00,5.59393,5.61141,5.59208,5.61108,370000000.0
2009-04-14 12:30:00,5.60964,5.61075,5.60069,5.60223,388000000.0
2009-04-14 13:00:00,5.6037,5.6065,5.60015,5.60514,440000000.0
2009-04-14 13:30:00,5.60527,5.60873,5.6007,5.60462,356000000.0
2009-04-14 14:00:00,5.60586,5.61568,5.60019,5.61305,381000000.0
2009-04-14 14:30:00,5.61364,5.62542,5.61207,5.6208,387000000.0
2009-04-14 15:00:00,5.61987,5.62141,5.60876,5.61186,403000000.0
2009-04-14 15:30:00,5.61271,5.61569,5.60474,5.60572,412000000.0
2009-04-14 16:00:00,5.60762,5.6134,5.60434,5.61058,377000000.0
2009-04-14 16:30:00,5.60905,5.61874,5.60668,5.6146,394000000.0
2009-04-14 17:00:00,5.6134,5.61381,5.59958,5.60719,380000000.0
2009-04-14 17:30:00,5.60786,5.6107,5.59814,5.6038,415000000.0
2009-04-14 18:00:00,5.60353,5.6063,5.59268,5.59406,394000000.0
2009-04-14 18:30:00,5.59485,5.60774,5.59174,5.60272,408000000.0
2009-04-14 19:00:00,5.60261,5.60964,5.59937,5.60388,409000000.0
2009-04-14 19:30:00,5.60359,5.60532,5.5931,5.60532,408000000.0
2009-04-14 20:00:00,5.60642,5.60736,5.60103,5.60103,390000000.0
2009-04-14 20:30:00,5.60171,5.60326,5.59834,5.59968,412000000.0
2009-04-14 21:00:00,5.59742,5.6018,5.59508,5.60012,378000000.0
2009-04-14 21:30:00,5.59839,5.60599,5.59691,5.60393,408000000.0
2009-04-14 22:00:00,5.60312,5.61203,5.60312,5.61033,411000000.0
2009-04-14 22:30:00,5.60957,5.61313,5.60848,5.61139,381000000.0
2009-04-14 23:00:00,5.61233,5.61694,5.61028,5.61396,389000000.0
2009-04-14 23:30:00,5.61368,5.61415,5.60632,5.60965,433000000.0
2009-04-15 00:00:00,5.61084,5.6128,5.60737,5.61032,386000000.0
2009-04-15 00:30:00,5.61019,5.611,5.60503,5.60512,394000000.0
2009-04-15 01:00:00,5.60596,5.61076,5.60372,5.60973,380000000.0
2009-04-15 01:30:00,5.60943,5.6103,5.60599,5.60828,407000000.0
2009-04-15 02:00:00,5.60874,5.61456,5.60456,5.61292,419000000.0
2009-04-15 02:30:00,5.61302,5.62065,5.6118,5.61892,404000000.0
2009-04-15 03:00:00,5.61931,5.6254,5.61269,5.62112,398000000.0
2009-04-15 03:30:00,5.62229,5.62764,5.61642,5.6175,400000000.0
2009-04-15 04:00:00,5.61818,5.62125,5.61305,5.6163,385000000.0
2009-04-15 04:30:00,5.61624,5.62321,5.61502,5.62002,383000000.0
2009-04-15 05:00:00,5.62011,5.62038,5.61528,5.61603,405000000.0
2009-04-15 05:30:00,5.61525,5.61975,5.61396,5.6168,424000000.0
2009-04-15 06:00:00,5.61788,5.62258,5.61609,5.61961,439000000.0
2009-04-15 06:30:00,5.619,5.62134,5.60972,5.61317,390000000.0
2009-04-15 07:00:00,5.61362,5.61589,5.60963,5.61067,433000000.0
2009-04-15 07:30:00,5.61011,5.61751,5.60969,5.61586,367000000.0
2009-04-15 08:00:00,5.6168,5.62445,5.61558,5.62364,375000000.0
2009-04-15 08:30:00,5.6247,5.6331,5.62239,5.62897,403000000.0
2009-04-15 09:00:00,5.63057,5.63218,5.6232,5.62905,409000000.0
2009-04-15 09:30:00,5.62742,5.63545,5.62339,5.62475,446000000.0
2009-04-15 10:00:00,5.6255,5.63374,5.62325,5.62762,389000000.0
2009-04-15 10:30:00,5.62855,5.6294,5.61109,5.61374,367000000.0
2009-04-15 11:00:00,5.61441,5.61948,5.60839,5.61828,402000000.0
2009-04-15 11:30:00,5.61842,5.61937,5.61312,5.61415,380000000.0
2009-04-15 12:00:00,5.61415,5.61671,5.60522,5.60655,370000000.0
2009-04-15 12:30:00,5.60612,5.60864,5.59677,5.60807,388000000.0
2009-04-15 13:00:00,5.60591,5.62657,5.60591,5.62621,440000000.0
2009-04-15 13:30:00,5.62474,5.64511,5.62397,5.64394,356000000.0
2009-04-15 14:00:00,5.64454,5.65107,5.64128,5.64414,381000000.0
2009-04-15 14:30:00,5.64399,5.65639,5.64302,5.64621,387000000.0
2009-04-15 15:00:00,5.64621,5.65845,5.64462,5.65553,403000000.0
2009-04-15 15:30:00,5.65672,5.65999,5.64191,5.6468,412000000.0
2009-04-15 16:00:00,5.64739,5.64778,5.63745,5.63902,377000000.0
2009-04-15 16:30:00,5.64129,5.6492,5.63828,5.64665,394000000.0
2009-04-15 17:00:00,5.64672,5.65333,5.64316,5.64987,380000000.0
2009-04-15 17:30:00,5.64719,5.65109,5.64354,5.64575,415000000.0
2009-04-15 18:00:00,5.64505,5.64887,5.63275,5.63521,394000000.0
2009-04-15 18:30:00,5.63451,5.63702,5.62094,5.62478,408000000.0
2009-04-15 19:00:00,5.6253,5.63504,5.62379,5.63286,409000000.0
2009-04-15 19:30:00,5.63212,5.64312,5.62744,5.63757,408000000.0
2009-04-15 20:00:00,5.63675,5.64341,5.63325,5.64275,390000000.0
2009-04-15 20:30:00,5.64208,5.644,5.63712,5.64211,412000000.0
2009-04-15 21:00:00,5.64227,5.64227,5.62999,5.63783,378000000.0
2009-04-15 21:30:00,5.63754,5.6382,5.62633,5.6278,408000000.0
2009-04-15 22:00:00,5.62762,5.63038,5.62438,5.62718,411000000.0
2009-04-15 22:30:00,5.62791,5.63003,5.62321,5.62505,381000000.0
2009-04-15 23:00:00,5.62533,5.62933,5.62092,5.62818,389000000.0
2009-04-15 23:30:00,5.62753,5.63277,5.62631,5.63123,433000000.0
2009-04-16 00:00:00,5.63181,5.63321,5.62746,5.62904,386000000.0
2009-04-16 00:30:00,5.62924,5.63035,5.62516,5.62597,394000000.0
2009-04-16 01:00:00,5.62583,5.63688,5.62529,5.63344,380000000.0
2009-04-16 01:30:00,5.63411,5.63505,5.62678,5.62678,407000000.0
2009-04-16 02:00:00,5.62775,5.62902,5.61622,5.61955,419000000.0
2009-04-16 02:30:00,5.61928,5.62025,5.60746,5.61,404000000.0
2009-04-16 03:00:00,5.60933,5.6179,5.60881,5.61774,398000000.0
2009-04-16 03:30:00,5.61795,5.62049,5.61293,5.61962,400000000.0
2009-04-16 04:00:00,5.62029,5.63436,5.61908,5.63119,385000000.0
2009-04-16 04:30:00,5.63027,5.63834,5.62796,5.63419,383000000.0
2009-04-16 05:00:00,5.63396,5.63649,5.62771,5.628,405000000.0
2009-04-16 05:30:00,5.62915,5.63211,5.6249,5.62949,424000000.0
2009-04-16 06:00:00,5.62804,5.63195,5.62354,5.63195,439000000.0
2009-04-16 06:30:00,5.6314,5.64046,5.63062,5.63637,390000000.0
2009-04-16 07:00:00,5.63548,5.64025,5.63312,5.63788,433000000.0
2009-04-16 07:30:00,5.63811,5.64973,5.63811,5.64501,367000000.0
2009-04-16 08:00:00,5.64475,5.64504,5.63351,5.63483,375000000.0
2009-04-16 08:30:00,5.63407,5.64864,5.63268,5.64786,403000000.0
2009-04-16 09:00:00,5.64917,5.65364,5.64134,5.6433,409000000.0
2009-04-16 09:30:00,5.64298,5.65775,5.64199,5.651,446000000.0
2009-04-16 10:00:00,5.65214,5.65588,5.64435,5.64546,389000000.0
2009-04-16 10:30:00,5.64606,5.6515,5.64405,5.65089,367000000.0
2009-04-16 11:00:00,5.65085,5.66201,5.6483,5.66123,402000000.0
2009-04-16 11:30:00,5.66328,5.66775,5.65332,5.65539,380000000.0
2009-04-16 12:00:00,5.65697,5.65779,5.64188,5.64349,370000000.0
2009-04-16 12:30:00,5.64318,5.65692,5.64131,5.65275,388000000.0
2009-04-16 13:00:00,5.65465,5.65566,5.64836,5.65059,440000000.0
2009-04-16 13:30:00,5.65096,5.65183,5.63708,5.63898,356000000.0
2009-04-16 14:00:00,5.63992,5.64338,5.63137,5.63373,381000000.0
2009-04-16 14:30:00,5.63417,5.63881,5.62679,5.6292,387000000.0
2009-04-16 15:00:00,5.62826,5.63164,5.62294,5.62985,403000000.0
2009-04-16 15:30:00,5.62934,5.63889,5.62713,5.63426,412000000.0
2009-04-16 16:00:00,5.63321,5.63678,5.62924,5.63551,377000000.0
2009-04-16 16:30:00,5.63404,5.64362,5.63206,5.64188,394000000.0
2009-04-16 17:00:00,5.64199,5.64983,5.63742,5.64262,380000000.0
2009-04-16 17:30:00,5.64276,5.64388,5.63446,5.63802,415000000.0
2009-04-16 18:00:00,5.63727,5.64671,5.63364,5.64409,394000000.0
2009-04-16 18:30:00,5.64468,5.6453,5.63651,5.63754,408000000.0
2009-04-16 19:00:00,5.63859,5.65207,5.63656,5.64958,409000000.0
2009-04-16 19:30:00,5.64955,5.66677,5.64955,5.65776,408000000.0
2009-04-16 20:00:00,5.6573,5.65787,5.64999,5.64999,390000000.0
2009-04-16 20:30:00,5.65037,5.65096,5.6454,5.64826,412000000.0
2009-04-16 21:00:00,5.64883,5.65183,5.64077,5.64457,378000000.0
2009-04-16 21:30:00,5.6453,5.65019,5.64206,5.65005,408000000.0
2009-04-16 22:00:00,5.64967,5.65091,5.64087,5.64306,411000000.0
2009-04-16 22:30:00,5.64284,5.64791,5.64136,5.64294,381000000.0
2009-04-16 23:00:00,5.64195,5.64866,5.63962,5.64655,389000000.0
2009-04-16 23:30:00,5.64775,5.6482,5.64329,5.64538,433000000.0
2009-04-17 00:00:00,5.64525,5.64885,5.64472,5.64826,386000000.0
2009-04-17 00:30:00,5.64845,5.64873,5.64461,5.64576,394000000.0
2009-04-17 01:00:00,5.64572,5.64572,5.63982,5.64153,380000000.0
2009-04-17 01:30:00,5.64205,5.64481,5.63758,5.64249,407000000.0
2009-04-17 02:00:00,5.64275,5.64639,5.63857,5.64416,419000000.0
2009-04-17 02:30:00,5.64383,5.65769,5.64344,5.65538,404000000.0
2009-04-17 03:00:00,5.65478,5.66127,5.65206,5.6592,398000000.0
2009-04-17 03:30:00,5.65986,5.66023,5.65334,5.6582,400000000.0
2009-04-17 04:00:00,5.65783,5.66855,5.65438,5.66441,385000000.0
2009-04-17 04:30:00,5.66434,5.67416,5.6638,5.6735,383000000.0
2009-04-17 05:00:00,5.67448,5.67857,5.66748,5.67737,405000000.0
2009-04-17 05:30:00,5.67654,5.67654,5.66452,5.67103,424000000.0
2009-04-17 06:00:00,5.67137,5.69298,5.66896,5.69012,439000000.0
2009-04-17 06:30:00,5.69175,5.69199,5.68333,5.68514,390000000.0
2009-04-17 07:00:00,5.68429,5.68711,5.67902,5.68214,433000000.0
2009-04-17 07:30:00,5.68176,5.68348,5.6741,5.67846,367000000.0
2009-04-17 08:00:00,5.67794,5.68881,5.67758,5.68354,375000000.0
2009-04-17 08:30:00,5.68473,5.68536,5.67562,5.681,403000000.0
2009-04-17 09:00:00,5.68019,5.68227,5.67159,5.67509,409000000.0
2009-04-17 09:30:00,5.67399,5.68489,5.67257,5.6847,446000000.0
2009-04-17 10:00:00,5.68455,5.69797,5.68065,5.69699,389000000.0
2009-04-17 10:30:00,5.69549,5.69863,5.68603,5.69183,367000000.0
2009-04-17 11:00:00,5.69311,5.69348,5.68593,5.69163,402000000.0
2009-04-17 11:30:00,5.69137,5.69432,5.68234,5.68479,380000000.0
2009-04-17 12:00:00,5.68522,5.68965,5.68223,5.68757,370000000.0
2009-04-17 12:30:00,5.68763,5.69929,5.68422,5.69533,388000000.0
2009-04-17 13:00:00,5.695,5.70859,5.69274,5.70703,440000000.0
2009-04-17 13:30:00,5.70763,5.70788,5.6929,5.69448,356000000.0
2009-04-17 14:00:00,5.69221,5.6994,5.69159,5.69794,381000000.0
2009-04-17 14:30:00,5.698,5.7061,5.69489,5.70368,387000000.0
2009-04-17 15:00:00,5.70349,5.71065,5.69849,5.69994,403000000.0
2009-04-17 15:30:00,5.70041,5.70283,5.69471,5.70147,412000000.0
2009-04-17 16:00:00,5.7012,5.70687,5.69534,5.70446,377000000.0
2009-04-17 16:30:00,5.70415,5.70773,5.69914,5.70533,394000000.0
2009-04-17 17:00:00,5.70628,5.71275,5.69974,5.71055,380000000.0
2009-04-17 17:30:00,5.70988,5.71247,5.70692,5.71006,415000000.0
2009-04-17 18:00:00,5.71064,5.71121,5.70462,5.70648,394000000.0
2009-04-17 18:30:00,5.70733,5.71208,5.70525,5.70585,408000000.0
2009-04-17 19:00:00,5.7065,5.7069,5.70099,5.7037,409000000.0
2009-04-17 19:30:00,5.70225,5.70536,5.70167,5.70424,408000000.0
2009-04-17 20:00:00,5.70433,5.71142,5.7037,5.70879,390000000.0
2009-04-17 20:30:00,5.70906,5.71251,5.70515,5.71251,412000000.0
2009-04-17 21:00:00,5.71163,5.71358,5.70909,5.71358,378000000.0
2009-04-17 21:30:00,5.71334,5.71571,5.70976,5.71322,408000000.0
2009-04-17 22:00:00,5.7132,5.71484,5.71071,5.71157,411000000.0
2009-04-17 22:30:00,5.71155,5.71157,5.7031,5.70407,381000000.0
2009-04-20 02:00:00,5.72095,5.72529,5.71579,5.72301,407000000.0
2009-04-20 02:30:00,5.7245,5.73681,5.71998,5.73086,380000000.0
2009-04-20 03:00:00,5.72878,5.73617,5.72688,5.7332,394000000.0
2009-04-20 03:30:00,5.7345,5.73566,5.72884,5.73264,386000000.0
2009-04-20 04:00:00,5.7325,5.73477,5.72706,5.72853,433000000.0
2009-04-20 04:30:00,5.72738,5.72879,5.72316,5.72616,389000000.0
2009-04-20 05:00:00,5.72583,5.72663,5.72104,5.72297,381000000.0
2009-04-20 05:30:00,5.72372,5.72372,5.7194,5.72299,411000000.0
2009-04-20 06:00:00,5.72205,5.72327,5.71774,5.71854,408000000.0
2009-04-20 06:30:00,5.71816,5.7205,5.71527,5.71624,378000000.0
2009-04-20 07:00:00,5.71531,5.72235,5.71531,5.71732,412000000.0
2009-04-20 07:30:00,5.71782,5.72625,5.71601,5.72386,390000000.0
2009-04-20 08:00:00,5.72539,5.73187,5.72097,5.72611,408000000.0
2009-04-20 08:30:00,5.72722,5.73531,5.72544,5.72923,409000000.0
2009-04-20 09:00:00,5.7281,5.73433,5.72508,5.72816,408000000.0
2009-04-20 09:30:00,5.72792,5.73175,5.71883,5.7309,394000000.0
2009-04-20 10:00:00,5.731,5.73624,5.72799,5.72962,415000000.0
2009-04-20 10:30:00,5.7296,5.74275,5.7277,5.74252,380000000.0
2009-04-20 11:00:00,5.74143,5.74406,5.73527,5.74373,394000000.0
2009-04-20 11:30:00,5.74465,5.74493,5.73742,5.74227,377000000.0
2009-04-20 12:00:00,5.74262,5.74803,5.73561,5.73658,412000000.0
2009-04-20 12:30:00,5.73612,5.7433,5.73377,5.74099,403000000.0
2009-04-20 13:00:00,5.74042,5.74584,5.73273,5.74584,387000000.0
2009-04-20 13:30:00,5.74691,5.74706,5.73618,5.7395,381000000.0
2009-04-20 14:00:00,5.73886,5.74119,5.7331,5.73382,356000000.0
2009-04-20 14:30:00,5.73498,5.74005,5.73067,5.73149,440000000.0
2009-04-20 15:00:00,5.73258,5.7416,5.73016,5.73646,388000000.0
2009-04-20 15:30:00,5.73763,5.76023,5.73326,5.75873,370000000.0
2009-04-20 16:00:00,5.75762,5.77323,5.7572,5.76432,380000000.0
2009-04-20 16:30:00,5.76565,5.76943,5.75827,5.75848,402000000.0
2009-04-20 17:00:00,5.76029,5.76061,5.75268,5.75946,367000000.0
2009-04-20 17:30:00,5.75914,5.77048,5.75878,5.7678,389000000.0
2009-04-20 18:00:00,5.76617,5.76802,5.75716,5.76061,446000000.0
2009-04-20 18:30:00,5.76018,5.76079,5.75385,5.75548,409000000.0
2009-04-20 19:00:00,5.75382,5.7694,5.75382,5.76276,403000000.0
2009-04-20 19:30:00,5.76333,5.76575,5.75663,5.75715,375000000.0
2009-04-20 20:00:00,5.75724,5.75934,5.75318,5.75483,367000000.0
2009-04-20 20:30:00,5.7552,5.76,5.75175,5.75806,433000000.0
2009-04-20 21:00:00,5.75834,5.75961,5.74975,5.75544,390000000.0
2009-04-20 21:30:00,5.75568,5.7592,5.75359,5.75616,439000000.0
2009-04-20 22:00:00,5.75754,5.75951,5.7547,5.75744,424000000.0
2009-04-20 22:30:00,5.75797,5.76044,5.75647,5.75773,405000000.0
2009-04-20 23:00:00,5.75845,5.76187,5.75742,5.76102,383000000.0
2009-04-20 23:30:00,5.76219,5.76311,5.75528,5.75601,385000000.0
2009-04-21 00:00:00,5.7561,5.75833,5.75463,5.75655,400000000.0
2009-04-21 00:30:00,5.75535,5.75814,5.75469,5.75582,398000000.0
2009-04-21 01:00:00,5.75609,5.75772,5.75224,5.75772,404000000.0
2009-04-21 01:30:00,5.75679,5.76897,5.75477,5.76562,419000000.0
2009-04-21 02:00:00,5.76508,5.76975,5.75934,5.76485,407000000.0
2009-04-21 02:30:00,5.76666,5.76666,5.75756,5.76246,380000000.0
2009-04-21 03:00:00,5.76252,5.76572,5.75027,5.7569,394000000.0
2009-04-21 03:30:00,5.75657,5.76023,5.75393,5.75916,386000000.0
2009-04-21 04:00:00,5.76001,5.76034,5.75516,5.7569,433000000.0
2009-04-21 04:30:00,5.75779,5.75866,5.7506,5.7527,389000000.0
2009-04-21 05:00:00,5.75419,5.75615,5.74915,5.75144,381000000.0
2009-04-21 05:30:00,5.74998,5.75452,5.74868,5.75091,411000000.0
2009-04-21 06:00:00,5.75112,5.75451,5.74955,5.75357,408000000.0
2009-04-21 06:30:00,5.75357,5.75457,5.74596,5.74765,378000000.0
2009-04-21 07:00:00,5.74801,5.74983,5.74371,5.74812,412000000.0
2009-04-21 07:30:00,5.74845,5.74993,5.74425,5.74672,390000000.0
2009-04-21 08:00:00,5.74682,5.75821,5.74588,5.75441,408000000.0
2009-04-21 08:30:00,5.75575,5.76911,5.75454,5.76746,409000000.0
2009-04-21 09:00:00,5.76634,5.76713,5.75542,5.75582,408000000.0
2009-04-21 09:30:00,5.75597,5.75821,5.74788,5.75094,394000000.0
2009-04-21 10:00:00,5.75114,5.75552,5.74434,5.74646,415000000.0
2009-04-21 10:30:00,5.74552,5.74942,5.74017,5.74392,380000000.0
2009-04-21 11:00:00,5.7436,5.74373,5.72878,5.74236,394000000.0
2009-04-21 11:30:00,5.74212,5.74559,5.73533,5.74511,377000000.0
2009-04-21 12:00:00,5.74253,5.74559,5.73665,5.74366,412000000.0
2009-04-21 12:30:00,5.74375,5.75209,5.74053,5.75209,403000000.0
2009-04-21 13:00:00,5.75228,5.75441,5.74731,5.75438,387000000.0
2009-04-21 13:30:00,5.75499,5.75988,5.7521,5.7564,381000000.0
2009-04-21 14:00:00,5.75808,5.7603,5.75003,5.75324,356000000.0
2009-04-21 14:30:00,5.75275,5.7574,5.74963,5.75323,440000000.0
2009-04-21 15:00:00,5.75393,5.76312,5.74929,5.75344,388000000.0
2009-04-21 15:30:00,5.75332,5.75407,5.73119,5.739,370000000.0
2009-04-21 16:00:00,5.73882,5.7443,5.73537,5.74114,380000000.0
2009-04-21 16:30:00,5.7428,5.74564,5.73805,5.74469,402000000.0
2009-04-21 17:00:00,5.74501,5.74619,5.73029,5.73747,367000000.0
2009-04-21 17:30:00,5.73912,5.73998,5.7268,5.73311,389000000.0
2009-04-21 18:00:00,5.73413,5.7447,5.7319,5.73885,446000000.0
2009-04-21 18:30:00,5.73949,5.74045,5.73161,5.73841,409000000.0
2009-04-21 19:00:00,5.73938,5.74525,5.73809,5.74283,403000000.0
2009-04-21 19:30:00,5.74171,5.74414,5.73794,5.74252,375000000.0
2009-04-21 20:00:00,5.74309,5.74805,5.73933,5.74796,367000000.0
2009-04-21 20:30:00,5.74769,5.7561,5.74595,5.7561,433000000.0
2009-04-21 21:00:00,5.75652,5.75738,5.74461,5.75217,390000000.0
2009-04-21 21:30:00,5.75224,5.75407,5.74954,5.75105,439000000.0
2009-04-21 22:00:00,5.75106,5.75227,5.74765,5.74868,424000000.0
2009-04-21 22:30:00,5.74893,5.74997,5.7441,5.74768,405000000.0
2009-04-21 23:00:00,5.74749,5.75294,5.74363,5.75121,383000000.0
2009-04-21 23:30:00,5.75259,5.75313,5.74524,5.74707,385000000.0
2009-04-22 00:00:00,5.74568,5.75162,5.74568,5.748,400000000.0
2009-04-22 00:30:00,5.74837,5.75638,5.74475,5.75343,398000000.0
2009-04-22 01:00:00,5.75336,5.75577,5.74401,5.74764,404000000.0
2009-04-22 01:30:00,5.74705,5.75419,5.74284,5.7519,419000000.0
2009-04-22 02:00:00,5.75167,5.75829,5.74957,5.75356,407000000.0
2009-04-22 02:30:00,5.75428,5.76209,5.75364,5.75852,380000000.0
2009-04-22 03:00:00,5.75714,5.76249,5.75335,5.75701,394000000.0
2009-04-22 03:30:00,5.7587,5.76311,5.75253,5.754,386000000.0
2009-04-22 04:00:00,5.75498,5.75561,5.74946,5.75106,433000000.0
2009-04-22 04:30:00,5.75119,5.75502,5.74847,5.75196,389000000.0
2009-04-22 05:00:00,5.75273,5.7565,5.75143,5.75394,381000000.0
2009-04-22 05:30:00,5.75258,5.75878,5.75175,5.75611,411000000.0
2009-04-22 06:00:00,5.75611,5.75991,5.75212,5.75727,408000000.0
2009-04-22 06:30:00,5.7567,5.76018,5.75197,5.75355,378000000.0
2009-04-22 07:00:00,5.75366,5.75734,5.74945,5.75026,412000000.0
2009-04-22 07:30:00,5.75136,5.75594,5.74897,5.75265,390000000.0
2009-04-22 08:00:00,5.75322,5.75436,5.74511,5.74831,408000000.0
2009-04-22 08:30:00,5.74911,5.76147,5.74733,5.76092,409000000.0
2009-04-22 09:00:00,5.76073,5.7735,5.7588,5.7641,408000000.0
2009-04-22 09:30:00,5.76484,5.76707,5.75554,5.75759,394000000.0
2009-04-22 10:00:00,5.75713,5.76095,5.75272,5.75891,415000000.0
2009-04-22 10:30:00,5.7559,5.76299,5.7538,5.75889,380000000.0
2009-04-22 11:00:00,5.75887,5.75887,5.74948,5.74948,394000000.0
2009-04-22 11:30:00,5.75133,5.75307,5.74521,5.74866,377000000.0
2009-04-22 12:00:00,5.74928,5.75212,5.74307,5.74523,412000000.0
2009-04-22 12:30:00,5.74533,5.75047,5.74354,5.74863,403000000.0
2009-04-22 13:00:00,5.74919,5.7534,5.74669,5.74754,387000000.0
2009-04-22 13:30:00,5.74859,5.75119,5.73802,5.74167,381000000.0
2009-04-22 14:00:00,5.74241,5.7517,5.74009,5.74009,356000000.0
2009-04-22 14:30:00,5.74102,5.74982,5.73969,5.74616,440000000.0
2009-04-22 15:00:00,5.74625,5.75879,5.72675,5.7296,388000000.0
2009-04-22 15:30:00,5.72785,5.73469,5.71686,5.72527,370000000.0
2009-04-22 16:00:00,5.725,5.72716,5.70928,5.70989,380000000.0
2009-04-22 16:30:00,5.71093,5.71852,5.70914,5.71699,402000000.0
2009-04-22 17:00:00,5.71544,5.72507,5.71382,5.7159,367000000.0
2009-04-22 17:30:00,5.71618,5.71993,5.7082,5.71724,389000000.0
2009-04-22 18:00:00,5.71783,5.72645,5.71739,5.7249,446000000.0
2009-04-22 18:30:00,5.72678,5.72933,5.72209,5.72311,409000000.0
2009-04-22 19:00:00,5.72365,5.72543,5.71683,5.71773,403000000.0
2009-04-22 19:30:00,5.71827,5.72349,5.71384,5.723,375000000.0
2009-04-22 20:00:00,5.72354,5.72354,5.71431,5.71614,367000000.0
2009-04-22 20:30:00,5.71597,5.71597,5.70652,5.71448,433000000.0
2009-04-22 21:00:00,5.71391,5.71687,5.70936,5.71503,390000000.0
2009-04-22 21:30:00,5.71572,5.72627,5.71332,5.72548,439000000.0
2009-04-22 22:00:00,5.72609,5.72712,5.72122,5.72122,424000000.0
2009-04-22 22:30:00,5.7227,5.72343,5.71951,5.72143,405000000.0
2009-04-22 23:00:00,5.71976,5.7258,5.71965,5.72397,383000000.0
2009-04-22 23:30:00,5.72403,5.72638,5.7209,5.72173,385000000.0
2009-04-23 00:00:00,5.72159,5.72411,5.71951,5.72266,400000000.0
2009-04-23 00:30:00,5.723,5.72347,5.719,5.72225,398000000.0
2009-04-23 01:00:00,5.72237,5.72423,5.71954,5.72358,404000000.0
2009-04-23 01:30:00,5.72351,5.72515,5.71903,5.72035,419000000.0
2009-04-23 02:00:00,5.71859,5.72479,5.71787,5.72296,407000000.0
2009-04-23 02:30:00,5.72317,5.72845,5.72006,5.72578,380000000.0
2009-04-23 03:00:00,5.72531,5.73005,5.72448,5.72992,394000000.0
2009-04-23 03:30:00,5.72894,5.73203,5.72475,5.72575,386000000.0
2009-04-23 04:00:00,5.72628,5.72999,5.7239,5.72615,433000000.0
2009-04-23 04:30:00,5.72668,5.73126,5.72586,5.72922,389000000.0
2009-04-23 05:00:00,5.72922,5.73074,5.72547,5.72705,381000000.0
2009-04-23 05:30:00,5.7257,5.72902,5.72254,5.72364,411000000.0
2009-04-23 06:00:00,5.72363,5.72558,5.72075,5.72199,408000000.0
2009-04-23 06:30:00,5.72159,5.72333,5.71794,5.7207,378000000.0
2009-04-23 07:00:00,5.71961,5.721,5.71039,5.71207,412000000.0
2009-04-23 07:30:00,5.71114,5.71497,5.70768,5.71242,390000000.0
2009-04-23 08:00:00,5.71212,5.7169,5.70038,5.7073,408000000.0
2009-04-23 08:30:00,5.70721,5.71269,5.70516,5.7126,409000000.0
2009-04-23 09:00:00,5.71308,5.71796,5.7093,5.71579,408000000.0
2009-04-23 09:30:00,5.7167,5.72453,5.71469,5.71987,394000000.0
2009-04-23 10:00:00,5.72036,5.72068,5.70737,5.70817,415000000.0
2009-04-23 10:30:00,5.70774,5.71145,5.70354,5.70499,380000000.0
2009-04-23 11:00:00,5.70431,5.70735,5.6945,5.69966,394000000.0
2009-04-23 11:30:00,5.6989,5.70085,5.69209,5.69305,377000000.0
2009-04-23 12:00:00,5.69489,5.69974,5.69219,5.69647,412000000.0
2009-04-23 12:30:00,5.69717,5.70549,5.69526,5.70279,403000000.0
2009-04-23 13:00:00,5.70264,5.70362,5.68686,5.68905,387000000.0
2009-04-23 13:30:00,5.69147,5.70134,5.68675,5.6981,381000000.0
2009-04-23 14:00:00,5.69979,5.70597,5.69693,5.70579,356000000.0
2009-04-23 14:30:00,5.70456,5.71367,5.70187,5.70814,440000000.0
2009-04-23 15:00:00,5.70661,5.71981,5.70661,5.7187,388000000.0
2009-04-23 15:30:00,5.71849,5.72251,5.71549,5.7192,370000000.0
2009-04-23 16:00:00,5.71971,5.7222,5.7072,5.70815,380000000.0
2009-04-23 16:30:00,5.70728,5.70976,5.698,5.70413,402000000.0
2009-04-23 17:00:00,5.70459,5.7113,5.70009,5.70163,367000000.0
2009-04-23 17:30:00,5.70183,5.70524,5.69402,5.70359,389000000.0
2009-04-23 18:00:00,5.70253,5.70371,5.69123,5.69495,446000000.0
2009-04-23 18:30:00,5.69453,5.6981,5.6876,5.69321,409000000.0
2009-04-23 19:00:00,5.69284,5.69298,5.68087,5.68292,403000000.0
2009-04-23 19:30:00,5.68254,5.68552,5.67922,5.68407,375000000.0
2009-04-23 20:00:00,5.68424,5.68627,5.67959,5.68015,367000000.0
2009-04-23 20:30:00,5.68164,5.68219,5.67143,5.67499,433000000.0
2009-04-23 21:00:00,5.67482,5.67945,5.67236,5.67472,390000000.0
2009-04-23 21:30:00,5.67599,5.67772,5.65645,5.66254,439000000.0
2009-04-23 22:00:00,5.66221,5.66327,5.65369,5.65812,424000000.0
2009-04-23 22:30:00,5.65795,5.66161,5.65522,5.66123,405000000.0
2009-04-23 23:00:00,5.6622,5.66549,5.65654,5.65874,383000000.0
2009-04-23 23:30:00,5.65874,5.6663,5.65779,5.66497,385000000.0
2009-04-24 00:00:00,5.66529,5.66615,5.66005,5.66146,400000000.0
2009-04-24 00:30:00,5.66267,5.667,5.66179,5.66269,398000000.0
2009-04-24 01:00:00,5.66279,5.66512,5.66047,5.66358,404000000.0
2009-04-24 01:30:00,5.66308,5.66938,5.66308,5.66757,419000000.0
2009-04-24 02:00:00,5.66747,5.67442,5.6657,5.66859,407000000.0
2009-04-24 02:30:00,5.66888,5.67111,5.66432,5.66796,380000000.0
2009-04-24 03:00:00,5.66704,5.671,5.6631,5.66407,394000000.0
2009-04-24 03:30:00,5.66403,5.66595,5.66227,5.66398,386000000.0
2009-04-24 04:00:00,5.6655,5.66622,5.65513,5.65809,433000000.0
2009-04-24 04:30:00,5.65663,5.65984,5.65354,5.65612,389000000.0
2009-04-24 05:00:00,5.65633,5.66292,5.65478,5.65544,381000000.0
2009-04-24 05:30:00,5.65478,5.66268,5.65414,5.65968,411000000.0
2009-04-24 06:00:00,5.65908,5.66361,5.65823,5.66131,408000000.0
2009-04-24 06:30:00,5.66124,5.66296,5.65767,5.66154,378000000.0
2009-04-24 07:00:00,5.66146,5.6625,5.64614,5.64752,412000000.0
2009-04-24 07:30:00,5.64766,5.65033,5.64108,5.64695,390000000.0
2009-04-24 08:00:00,5.64651,5.65465,5.64534,5.65231,408000000.0
2009-04-24 08:30:00,5.65181,5.65313,5.64572,5.64832,409000000.0
2009-04-24 09:00:00,5.64926,5.65143,5.63748,5.63911,408000000.0
2009-04-24 09:30:00,5.64092,5.64284,5.63462,5.64058,394000000.0
2009-04-24 10:00:00,5.64059,5.64071,5.60825,5.60825,415000000.0
2009-04-24 10:30:00,5.60967,5.62174,5.60661,5.62006,380000000.0
2009-04-24 11:00:00,5.61762,5.62353,5.61477,5.62148,394000000.0
2009-04-24 11:30:00,5.6201,5.63007,5.61845,5.62557,377000000.0
2009-04-24 12:00:00,5.62611,5.62872,5.62295,5.62791,412000000.0
2009-04-24 12:30:00,5.62772,5.62952,5.61203,5.61825,403000000.0
2009-04-24 13:00:00,5.61822,5.62011,5.60849,5.61835,387000000.0
2009-04-24 13:30:00,5.61769,5.62375,5.61538,5.62005,381000000.0
2009-04-24 14:00:00,5.62132,5.62391,5.61486,5.62119,356000000.0
2009-04-24 14:30:00,5.62345,5.6339,5.61569,5.61891,440000000.0
2009-04-24 15:00:00,5.61906,5.6193,5.60037,5.60458,388000000.0
2009-04-24 15:30:00,5.6025,5.61261,5.59706,5.60899,370000000.0
2009-04-24 16:00:00,5.60898,5.61726,5.60407,5.61003,380000000.0
2009-04-24 16:30:00,5.61039,5.61726,5.60427,5.6155,402000000.0
2009-04-24 17:00:00,5.61595,5.61595,5.60517,5.60927,367000000.0
2009-04-24 17:30:00,5.60983,5.6101,5.59988,5.60447,389000000.0
2009-04-24 18:00:00,5.60303,5.60552,5.59742,5.6016,446000000.0
2009-04-24 18:30:00,5.60169,5.60783,5.59428,5.60544,409000000.0
2009-04-24 19:00:00,5.60665,5.61243,5.60322,5.61233,403000000.0
2009-04-24 19:30:00,5.61197,5.61598,5.60957,5.61598,375000000.0
2009-04-24 20:00:00,5.61637,5.62283,5.60554,5.60579,367000000.0
2009-04-24 20:30:00,5.60393,5.61953,5.60178,5.61775,433000000.0
2009-04-24 21:00:00,5.61663,5.62127,5.61345,5.61654,390000000.0
2009-04-24 21:30:00,5.61698,5.6207,5.60636,5.61844,439000000.0
2009-04-24 22:00:00,5.61955,5.62216,5.61731,5.6209,424000000.0
2009-04-24 22:30:00,5.62093,5.62233,5.61621,5.61886,405000000.0
2009-04-27 02:00:00,5.6299,5.64597,5.62824,5.64503,407000000.0
2009-04-27 02:30:00,5.64427,5.64519,5.6374,5.63985,380000000.0
2009-04-27 03:00:00,5.63782,5.64347,5.635,5.63594,394000000.0
2009-04-27 03:30:00,5.63589,5.64503,5.63514,5.64189,386000000.0
2009-04-27 04:00:00,5.64202,5.65115,5.64202,5.64982,433000000.0
2009-04-27 04:30:00,5.65006,5.65278,5.64559,5.65182,389000000.0
2009-04-27 05:00:00,5.65142,5.65442,5.64683,5.64734,381000000.0
2009-04-27 05:30:00,5.64777,5.65615,5.64606,5.65274,411000000.0
2009-04-27 06:00:00,5.65263,5.65454,5.64798,5.64894,408000000.0
2009-04-27 06:30:00,5.64976,5.65378,5.64774,5.65079,378000000.0
2009-04-27 07:00:00,5.65123,5.65369,5.64525,5.64675,412000000.0
2009-04-27 07:30:00,5.64518,5.65666,5.6442,5.65271,390000000.0
2009-04-27 08:00:00,5.65248,5.66501,5.65177,5.65892,408000000.0
2009-04-27 08:30:00,5.65879,5.66777,5.65423,5.66657,409000000.0
2009-04-27 09:00:00,5.66778,5.67157,5.66177,5.66492,408000000.0
2009-04-27 09:30:00,5.66252,5.66484,5.65066,5.65195,394000000.0
2009-04-27 10:00:00,5.65135,5.65432,5.6436,5.64875,415000000.0
2009-04-27 10:30:00,5.64867,5.65441,5.64662,5.64996,380000000.0
2009-04-27 11:00:00,5.65117,5.66375,5.64877,5.66113,394000000.0
2009-04-27 11:30:00,5.6618,5.66306,5.65487,5.66306,377000000.0
2009-04-27 12:00:00,5.66303,5.66734,5.65981,5.66163,412000000.0
2009-04-27 12:30:00,5.66311,5.66661,5.65611,5.66584,403000000.0
2009-04-27 13:00:00,5.66687,5.66835,5.6579,5.65964,387000000.0
2009-04-27 13:30:00,5.65987,5.66308,5.65655,5.6627,381000000.0
2009-04-27 14:00:00,5.6622,5.67365,5.66102,5.67181,356000000.0
2009-04-27 14:30:00,5.67199,5.68204,5.66804,5.67382,440000000.0
2009-04-27 15:00:00,5.67512,5.6763,5.66813,5.67219,388000000.0
2009-04-27 15:30:00,5.67114,5.68519,5.66841,5.68038,370000000.0
2009-04-27 16:00:00,5.67939,5.68272,5.66721,5.6698,380000000.0
2009-04-27 16:30:00,5.6708,5.67305,5.66327,5.66666,402000000.0
2009-04-27 17:00:00,5.66745,5.67918,5.66316,5.67486,367000000.0
2009-04-27 17:30:00,5.67487,5.6753,5.65864,5.66502,389000000.0
2009-04-27 18:00:00,5.66389,5.66736,5.65381,5.66411,446000000.0
2009-04-27 18:30:00,5.66502,5.6714,5.66145,5.66783,409000000.0
2009-04-27 19:00:00,5.67121,5.71371,5.67025,5.71285,403000000.0
2009-04-27 19:30:00,5.71483,5.72363,5.71172,5.72011,375000000.0
2009-04-27 20:00:00,5.72043,5.72279,5.71196,5.7134,367000000.0
2009-04-27 20:30:00,5.71269,5.71816,5.71002,5.71248,433000000.0
2009-04-27 21:00:00,5.71443,5.7218,5.7104,5.71156,390000000.0
2009-04-27 21:30:00,5.71148,5.71268,5.7043,5.70743,439000000.0
2009-04-27 22:00:00,5.71043,5.71257,5.70464,5.70606,424000000.0
2009-04-27 22:30:00,5.70614,5.71145,5.70317,5.70747,405000000.0
2009-04-27 23:00:00,5.70788,5.71912,5.70577,5.7177,383000000.0
2009-04-27 23:30:00,5.71758,5.71855,5.71306,5.71508,385000000.0
2009-04-28 00:00:00,5.71473,5.71596,5.7101,5.71251,400000000.0
2009-04-28 00:30:00,5.71225,5.71809,5.7104,5.71533,398000000.0
2009-04-28 01:00:00,5.7152,5.71567,5.70669,5.70961,404000000.0
2009-04-28 01:30:00,5.71027,5.71702,5.7072,5.7128,419000000.0
2009-04-28 02:00:00,5.71291,5.72532,5.71263,5.72346,407000000.0
2009-04-28 02:30:00,5.72267,5.72352,5.71209,5.7158,380000000.0
2009-04-28 03:00:00,5.71487,5.71897,5.70924,5.71598,394000000.0
2009-04-28 03:30:00,5.716,5.71916,5.71043,5.71326,386000000.0
2009-04-28 04:00:00,5.71335,5.71705,5.70873,5.71705,433000000.0
2009-04-28 04:30:00,5.71655,5.72017,5.71383,5.71856,389000000.0
2009-04-28 05:00:00,5.71829,5.72196,5.71613,5.71785,381000000.0
2009-04-28 05:30:00,5.71778,5.71982,5.71156,5.71194,411000000.0
2009-04-28 06:00:00,5.7125,5.72966,5.71178,5.72627,408000000.0
2009-04-28 06:30:00,5.72705,5.7304,5.72063,5.72781,378000000.0
2009-04-28 07:00:00,5.72734,5.72763,5.71566,5.71617,412000000.0
2009-04-28 07:30:00,5.71739,5.72249,5.71344,5.72065,390000000.0
2009-04-28 08:00:00,5.72134,5.72226,5.71214,5.71599,408000000.0
2009-04-28 08:30:00,5.71575,5.72611,5.71255,5.72345,409000000.0
2009-04-28 09:00:00,5.72259,5.72482,5.71158,5.71335,408000000.0
2009-04-28 09:30:00,5.71282,5.7167,5.70623,5.71356,394000000.0
2009-04-28 10:00:00,5.7128,5.71366,5.70362,5.71213,415000000.0
2009-04-28 10:30:00,5.71223,5.72124,5.70794,5.72064,380000000.0
2009-04-28 11:00:00,5.72009,5.7234,5.71479,5.7234,394000000.0
2009-04-28 11:30:00,5.72151,5.7229,5.71077,5.7139,377000000.0
2009-04-28 12:00:00,5.71459,5.72238,5.71203,5.71651,412000000.0
2009-04-28 12:30:00,5.71703,5.72448,5.7159,5.72216,403000000.0
2009-04-28 13:00:00,5.7218,5.72268,5.71216,5.719,387000000.0
2009-04-28 13:30:00,5.71907,5.73835,5.71622,5.72581,381000000.0
2009-04-28 14:00:00,5.72757,5.73016,5.71632,5.71668,356000000.0
2009-04-28 14:30:00,5.71797,5.71797,5.70497,5.7082,440000000.0
2009-04-28 15:00:00,5.7069,5.7069,5.69454,5.70282,388000000.0
2009-04-28 15:30:00,5.7026,5.70454,5.69469,5.7011,370000000.0
2009-04-28 16:00:00,5.70179,5.70179,5.68585,5.6969,380000000.0
2009-04-28 16:30:00,5.6965,5.69738,5.68627,5.68921,402000000.0
2009-04-28 17:00:00,5.68718,5.69431,5.68443,5.68988,367000000.0
2009-04-28 17:30:00,5.69149,5.69965,5.68795,5.69635,389000000.0
2009-04-28 18:00:00,5.69528,5.69685,5.68869,5.68999,446000000.0
2009-04-28 18:30:00,5.69038,5.69098,5.67333,5.67531,409000000.0
2009-04-28 19:00:00,5.67463,5.67974,5.67098,5.67317,403000000.0
2009-04-28 19:30:00,5.67137,5.67306,5.65949,5.67011,375000000.0
2009-04-28 20:00:00,5.67097,5.67097,5.65759,5.65992,367000000.0
2009-04-28 20:30:00,5.65962,5.66121,5.64901,5.65907,433000000.0
2009-04-28 21:00:00,5.65977,5.6606,5.6532,5.65977,390000000.0
2009-04-28 21:30:00,5.65963,5.6643,5.65797,5.66057,439000000.0
2009-04-28 22:00:00,5.66093,5.6623,5.6543,5.6568,424000000.0
2009-04-28 22:30:00,5.65666,5.66042,5.6542,5.65798,405000000.0
2009-04-28 23:00:00,5.65857,5.66049,5.65477,5.66003,383000000.0
2009-04-28 23:30:00,5.65936,5.66429,5.65826,5.66373,385000000.0
2009-04-29 00:00:00,5.66227,5.66576,5.65878,5.66026,400000000.0
2009-04-29 00:30:00,5.66029,5.66721,5.65939,5.66615,398000000.0
2009-04-29 01:00:00,5.66589,5.66941,5.66442,5.66678,404000000.0
2009-04-29 01:30:00,5.66783,5.66876,5.66243,5.6647,419000000.0
2009-04-29 02:00:00,5.66467,5.66945,5.6536,5.65801,407000000.0
2009-04-29 02:30:00,5.65796,5.66186,5.65334,5.65673,380000000.0
2009-04-29 03:00:00,5.65557,5.65856,5.64972,5.65444,394000000.0
2009-04-29 03:30:00,5.65507,5.65894,5.65212,5.65809,386000000.0
2009-04-29 04:00:00,5.65812,5.66037,5.65316,5.65976,433000000.0
2009-04-29 04:30:00,5.65935,5.65935,5.65176,5.65269,389000000.0
2009-04-29 05:00:00,5.65269,5.65332,5.63642,5.63895,381000000.0
2009-04-29 05:30:00,5.63885,5.64288,5.6365,5.64135,411000000.0
2009-04-29 06:00:00,5.64222,5.64459,5.63881,5.64218,408000000.0
2009-04-29 06:30:00,5.64143,5.64922,5.63941,5.64827,378000000.0
2009-04-29 07:00:00,5.64623,5.64988,5.63214,5.63607,412000000.0
2009-04-29 07:30:00,5.63555,5.64109,5.62994,5.64109,390000000.0
2009-04-29 08:00:00,5.64095,5.643,5.63163,5.63735,408000000.0
2009-04-29 08:30:00,5.63713,5.64476,5.63218,5.64248,409000000.0
2009-04-29 09:00:00,5.64293,5.64811,5.63873,5.64348,408000000.0
2009-04-29 09:30:00,5.6416,5.64611,5.63412,5.64396,394000000.0
2009-04-29 10:00:00,5.64235,5.64384,5.63493,5.64384,415000000.0
2009-04-29 10:30:00,5.64356,5.64475,5.6232,5.62581,380000000.0
2009-04-29 11:00:00,5.62618,5.63111,5.61861,5.62217,394000000.0
2009-04-29 11:30:00,5.61992,5.62577,5.61534,5.61876,377000000.0
2009-04-29 12:00:00,5.6187,5.62369,5.61604,5.62191,412000000.0
2009-04-29 12:30:00,5.62367,5.62367,5.6098,5.61458,403000000.0
2009-04-29 13:00:00,5.61556,5.62024,5.60842,5.6109,387000000.0
2009-04-29 13:30:00,5.61032,5.61294,5.60161,5.60916,381000000.0
2009-04-29 14:00:00,5.60984,5.61397,5.6056,5.60854,356000000.0
2009-04-29 14:30:00,5.60792,5.62228,5.60792,5.617,440000000.0
2009-04-29 15:00:00,5.61474,5.6259,5.6145,5.62085,388000000.0
2009-04-29 15:30:00,5.6221,5.62275,5.60856,5.61146,370000000.0
2009-04-29 16:00:00,5.61262,5.61765,5.61017,5.61185,380000000.0
2009-04-29 16:30:00,5.61231,5.61303,5.60437,5.60786,402000000.0
2009-04-29 17:00:00,5.60761,5.60978,5.58577,5.59049,367000000.0
2009-04-29 17:30:00,5.59019,5.59107,5.577,5.58392,389000000.0
2009-04-29 18:00:00,5.58407,5.58764,5.57991,5.58302,446000000.0
2009-04-29 18:30:00,5.58579,5.58959,5.58,5.58297,409000000.0
2009-04-29 19:00:00,5.5824,5.58647,5.57743,5.58024,403000000.0
2009-04-29 19:30:00,5.57931,5.5847,5.57827,5.58138,375000000.0
2009-04-29 20:00:00,5.58323,5.61049,5.57614,5.60676,367000000.0
2009-04-29 20:30:00,5.60811,5.61101,5.59224,5.59832,433000000.0
2009-04-29 21:00:00,5.5986,5.61711,5.59607,5.61261,390000000.0
2009-04-29 21:30:00,5.6114,5.62091,5.60613,5.6136,439000000.0
2009-04-29 22:00:00,5.61532,5.61586,5.60661,5.60796,424000000.0
2009-04-29 22:30:00,5.60852,5.60986,5.60199,5.60484,405000000.0
2009-04-29 23:00:00,5.603,5.61144,5.6019,5.60824,383000000.0
2009-04-29 23:30:00,5.60966,5.61468,5.60792,5.61296,385000000.0
2009-04-30 00:00:00,5.61266,5.61469,5.61015,5.61174,400000000.0
2009-04-30 00:30:00,5.61346,5.61654,5.60677,5.60924,398000000.0
2009-04-30 01:00:00,5.60891,5.61384,5.60281,5.60416,404000000.0
2009-04-30 01:30:00,5.60376,5.60824,5.60235,5.6078,419000000.0
2009-04-30 02:00:00,5.60599,5.60951,5.58965,5.59452,407000000.0
2009-04-30 02:30:00,5.59452,5.59767,5.58447,5.59625,380000000.0
2009-04-30 03:00:00,5.59605,5.59999,5.59355,5.59551,394000000.0
2009-04-30 03:30:00,5.59576,5.59576,5.58815,5.59038,386000000.0
2009-04-30 04:00:00,5.5915,5.59675,5.59011,5.59191,433000000.0
2009-04-30 04:30:00,5.59192,5.59424,5.58442,5.58606,389000000.0
2009-04-30 05:00:00,5.58702,5.58816,5.58028,5.58562,381000000.0
2009-04-30 05:30:00,5.58513,5.58856,5.57735,5.58705,411000000.0
2009-04-30 06:00:00,5.58813,5.60684,5.58749,5.60178,408000000.0
2009-04-30 06:30:00,5.60197,5.60638,5.59871,5.59957,378000000.0
2009-04-30 07:00:00,5.59952,5.60567,5.59452,5.59569,412000000.0
2009-04-30 07:30:00,5.59564,5.60106,5.58893,5.59075,390000000.0
2009-04-30 08:00:00,5.59181,5.59415,5.5773,5.58387,408000000.0
2009-04-30 08:30:00,5.58351,5.58474,5.56051,5.56819,409000000.0
2009-04-30 09:00:00,5.5681,5.57304,5.56523,5.57195,408000000.0
2009-04-30 09:30:00,5.57288,5.57288,5.55768,5.56243,394000000.0
2009-04-30 10:00:00,5.56126,5.57281,5.56048,5.57156,415000000.0
2009-04-30 10:30:00,5.57152,5.5793,5.56759,5.57821,380000000.0
2009-04-30 11:00:00,5.57912,5.59267,5.57613,5.58557,394000000.0
2009-04-30 11:30:00,5.58634,5.5981,5.58463,5.59699,377000000.0
2009-04-30 12:00:00,5.59566,5.59622,5.58399,5.58862,412000000.0
2009-04-30 12:30:00,5.58868,5.60562,5.58641,5.60168,403000000.0
2009-04-30 13:00:00,5.60207,5.6147,5.59949,5.60228,387000000.0
2009-04-30 13:30:00,5.60216,5.6081,5.59441,5.5995,381000000.0
2009-04-30 14:00:00,5.59892,5.60727,5.59575,5.60458,356000000.0
2009-04-30 14:30:00,5.60588,5.6271,5.60505,5.6232,440000000.0
2009-04-30 15:00:00,5.62319,5.63671,5.61912,5.62586,388000000.0
2009-04-30 15:30:00,5.62372,5.63966,5.62276,5.63107,370000000.0
2009-04-30 16:00:00,5.63295,5.63295,5.61621,5.61863,380000000.0
2009-04-30 16:30:00,5.61903,5.62781,5.61446,5.61693,402000000.0
2009-04-30 17:00:00,5.61613,5.61638,5.60305,5.61217,367000000.0
2009-04-30 17:30:00,5.61224,5.62584,5.60983,5.61695,389000000.0
2009-04-30 18:00:00,5.61797,5.61913,5.60944,5.61695,446000000.0
2009-04-30 18:30:00,5.61729,5.63606,5.61473,5.63223,409000000.0
2009-04-30 19:00:00,5.63182,5.63405,5.62037,5.62515,403000000.0
2009-04-30 19:30:00,5.62536,5.62754,5.61543,5.61757,375000000.0
2009-04-30 20:00:00,5.61761,5.61942,5.61133,5.614,367000000.0
2009-04-30 20:30:00,5.61406,5.61892,5.60871,5.60892,433000000.0
2009-04-30 21:00:00,5.61013,5.62473,5.60811,5.62229,390000000.0
2009-04-30 21:30:00,5.62264,5.62384,5.6153,5.62384,439000000.0
2009-04-30 22:00:00,5.6246,5.63023,5.62199,5.62611,424000000.0
2009-04-30 22:30:00,5.62502,5.62585,5.62071,5.62291,405000000.0
2009-04-30 23:00:00,5.62374,5.62778,5.62293,5.62561,383000000.0
2009-04-30 23:30:00,5.62567,5.62888,5.624,5.62504,385000000.0
2009-05-01 00:00:00,5.62665,5.62919,5.6236,5.6267,400000000.0
2009-05-01 00:30:00,5.62754,5.62867,5.62199,5.62199,398000000.0
2009-05-01 01:00:00,5.62225,5.62534,5.61532,5.61945,404000000.0
2009-05-01 01:30:00,5.62066,5.62152,5.616,5.61835,419000000.0
2009-05-01 02:00:00,5.61885,5.61885,5.61136,5.61702,407000000.0
2009-05-01 02:30:00,5.61634,5.61743,5.61014,5.61667,380000000.0
2009-05-01 03:00:00,5.61657,5.61661,5.60785,5.611,394000000.0
2009-05-01 03:30:00,5.61207,5.61675,5.61051,5.61588,386000000.0
2009-05-01 04:00:00,5.61519,5.61636,5.60855,5.61303,433000000.0
2009-05-01 04:30:00,5.61213,5.61767,5.61116,5.61467,389000000.0
2009-05-01 05:00:00,5.61609,5.61619,5.61344,5.61348,381000000.0
2009-05-01 05:30:00,5.61474,5.61557,5.61182,5.61374,411000000.0
2009-05-01 06:00:00,5.6127,5.61651,5.6118,5.6118,408000000.0
2009-05-01 06:30:00,5.61292,5.61587,5.6073,5.60868,378000000.0
2009-05-01 07:00:00,5.60921,5.60948,5.60425,5.60747,412000000.0
2009-05-01 07:30:00,5.60712,5.61012,5.60321,5.60761,390000000.0
2009-05-01 08:00:00,5.60599,5.60835,5.60227,5.60451,408000000.0
2009-05-01 08:30:00,5.60474,5.60494,5.59308,5.59798,409000000.0
2009-05-01 09:00:00,5.59726,5.60291,5.5914,5.60089,408000000.0
2009-05-01 09:30:00,5.60166,5.60827,5.5982,5.60141,394000000.0
2009-05-01 10:00:00,5.60116,5.61947,5.60032,5.61755,415000000.0
2009-05-01 10:30:00,5.61756,5.62552,5.60919,5.6102,380000000.0
2009-05-01 11:00:00,5.61049,5.61433,5.60554,5.6128,394000000.0
2009-05-01 11:30:00,5.61262,5.61814,5.60486,5.61503,377000000.0
2009-05-01 12:00:00,5.61543,5.61571,5.59444,5.59858,412000000.0
2009-05-01 12:30:00,5.59888,5.59888,5.58123,5.58719,403000000.0
2009-05-01 13:00:00,5.58874,5.60542,5.58731,5.59862,387000000.0
2009-05-01 13:30:00,5.5984,5.60158,5.59198,5.60158,381000000.0
2009-05-01 14:00:00,5.60066,5.6038,5.59392,5.60084,356000000.0
2009-05-01 14:30:00,5.6012,5.61514,5.59926,5.61144,440000000.0
2009-05-01 15:00:00,5.61092,5.61959,5.60681,5.60982,388000000.0
2009-05-01 15:30:00,5.60907,5.6146,5.60295,5.60667,370000000.0
2009-05-01 16:00:00,5.60639,5.61799,5.60383,5.6131,380000000.0
2009-05-01 16:30:00,5.61295,5.61466,5.6078,5.61185,402000000.0
2009-05-01 17:00:00,5.61381,5.61417,5.60395,5.60497,367000000.0
2009-05-01 17:30:00,5.60594,5.61144,5.60274,5.60823,389000000.0
2009-05-01 18:00:00,5.60829,5.61219,5.60333,5.60861,446000000.0
2009-05-01 18:30:00,5.60821,5.61142,5.60386,5.61118,409000000.0
2009-05-01 19:00:00,5.61111,5.61171,5.60447,5.60828,403000000.0
2009-05-01 19:30:00,5.60901,5.61241,5.6064,5.61053,375000000.0
2009-05-01 20:00:00,5.61108,5.61108,5.60546,5.60683,367000000.0
2009-05-01 20:30:00,5.6071,5.61121,5.60378,5.60732,433000000.0
2009-05-01 21:00:00,5.6083,5.61341,5.60455,5.61035,390000000.0
2009-05-01 21:30:00,5.61135,5.61311,5.60655,5.60783,439000000.0
2009-05-01 22:00:00,5.60816,5.61115,5.60487,5.60982,424000000.0
2009-05-01 22:30:00,5.60913,5.61021,5.60524,5.60535,405000000.0
2009-05-04 02:00:00,5.59846,5.60136,5.59321,5.59459,396000000.0
2009-05-04 02:30:00,5.59534,5.59661,5.58277,5.58594,380000000.0
2009-05-04 03:00:00,5.58662,5.58797,5.58043,5.58221,394000000.0
2009-05-04 03:30:00,5.58021,5.58437,5.57675,5.57824,386000000.0
2009-05-04 04:00:00,5.57956,5.58224,5.57698,5.57985,433000000.0
2009-05-04 04:30:00,5.58047,5.58123,5.5762,5.57718,389000000.0
2009-05-04 05:00:00,5.57728,5.5806,5.57322,5.57989,381000000.0
2009-05-04 05:30:00,5.57912,5.58524,5.57694,5.58357,411000000.0
2009-05-04 06:00:00,5.58446,5.58868,5.58045,5.58277,408000000.0
2009-05-04 06:30:00,5.58247,5.58525,5.58154,5.58357,378000000.0
2009-05-04 07:00:00,5.58352,5.58847,5.58345,5.58638,412000000.0
2009-05-04 07:30:00,5.58664,5.59016,5.58058,5.58979,390000000.0
2009-05-04 08:00:00,5.59071,5.59582,5.58751,5.59213,408000000.0
2009-05-04 08:30:00,5.5913,5.59202,5.58086,5.58673,409000000.0
2009-05-04 09:00:00,5.58585,5.59148,5.58422,5.5907,408000000.0
2009-05-04 09:30:00,5.5906,5.59475,5.5852,5.58976,394000000.0
2009-05-04 10:00:00,5.58925,5.60486,5.58697,5.60471,415000000.0
2009-05-04 10:30:00,5.60524,5.60588,5.595,5.59893,380000000.0
2009-05-04 11:00:00,5.59761,5.60395,5.59642,5.60123,394000000.0
2009-05-04 11:30:00,5.6002,5.61132,5.59747,5.60804,377000000.0
2009-05-04 12:00:00,5.60922,5.61328,5.60376,5.6078,412000000.0
2009-05-04 12:30:00,5.60684,5.61697,5.60286,5.61697,403000000.0
2009-05-04 13:00:00,5.61724,5.62547,5.61363,5.62336,387000000.0
2009-05-04 13:30:00,5.62372,5.62372,5.61739,5.61909,381000000.0
2009-05-04 14:00:00,5.62087,5.63086,5.61602,5.61933,356000000.0
2009-05-04 14:30:00,5.62126,5.62414,5.61539,5.61696,440000000.0
2009-05-04 15:00:00,5.6129,5.61633,5.60455,5.60724,388000000.0
2009-05-04 15:30:00,5.6065,5.60776,5.59423,5.59608,370000000.0
2009-05-04 16:00:00,5.59556,5.59556,5.57375,5.57712,380000000.0
2009-05-04 16:30:00,5.57605,5.58507,5.57368,5.57663,402000000.0
2009-05-04 17:00:00,5.5764,5.57654,5.56064,5.57478,367000000.0
2009-05-04 17:30:00,5.57318,5.5744,5.55878,5.56644,389000000.0
2009-05-04 18:00:00,5.56746,5.56759,5.54333,5.56351,446000000.0
2009-05-04 18:30:00,5.56319,5.56773,5.55681,5.56272,409000000.0
2009-05-04 19:00:00,5.56297,5.56385,5.55671,5.56192,403000000.0
2009-05-04 19:30:00,5.56167,5.56167,5.55356,5.55866,375000000.0
2009-05-04 20:00:00,5.55761,5.56,5.55188,5.55544,367000000.0
2009-05-04 20:30:00,5.55517,5.56673,5.55362,5.56465,433000000.0
2009-05-04 21:00:00,5.56378,5.56699,5.55794,5.56163,390000000.0
2009-05-04 21:30:00,5.56109,5.56212,5.5503,5.5519,439000000.0
2009-05-04 22:00:00,5.55155,5.5524,5.54785,5.54991,424000000.0
2009-05-04 22:30:00,5.54992,5.55304,5.54505,5.54905,405000000.0
2009-05-04 23:00:00,5.54992,5.55091,5.54676,5.54849,383000000.0
2009-05-04 23:30:00,5.5484,5.54994,5.54399,5.54399,385000000.0
2009-05-05 00:00:00,5.54562,5.54679,5.53533,5.54071,400000000.0
2009-05-05 00:30:00,5.54223,5.54509,5.53974,5.54501,398000000.0
2009-05-05 01:00:00,5.54524,5.54682,5.54159,5.5468,404000000.0
2009-05-05 01:30:00,5.54711,5.54846,5.54176,5.54429,419000000.0
2009-05-05 02:00:00,5.54609,5.55057,5.54295,5.54971,407000000.0
2009-05-05 02:30:00,5.54966,5.56024,5.5483,5.55753,380000000.0
2009-05-05 03:00:00,5.55775,5.5596,5.55391,5.55578,394000000.0
2009-05-05 03:30:00,5.55532,5.55875,5.55343,5.55693,386000000.0
2009-05-05 04:00:00,5.55659,5.55794,5.55002,5.55184,433000000.0
2009-05-05 04:30:00,5.55245,5.55329,5.54835,5.55036,389000000.0
2009-05-05 05:00:00,5.5517,5.5634,5.55054,5.56245,381000000.0
2009-05-05 05:30:00,5.563,5.56656,5.56081,5.56443,411000000.0
2009-05-05 06:00:00,5.5651,5.56658,5.56006,5.56082,408000000.0
2009-05-05 06:30:00,5.56114,5.56813,5.55495,5.56619,378000000.0
2009-05-05 07:00:00,5.56736,5.57043,5.56168,5.56425,412000000.0
2009-05-05 07:30:00,5.56437,5.5656,5.55669,5.55814,390000000.0
2009-05-05 08:00:00,5.55926,5.57369,5.55511,5.57331,408000000.0
2009-05-05 08:30:00,5.57289,5.58173,5.56132,5.57642,409000000.0
2009-05-05 09:00:00,5.57665,5.57934,5.56973,5.57716,408000000.0
2009-05-05 09:30:00,5.57776,5.58335,5.57244,5.57714,394000000.0
2009-05-05 10:00:00,5.57833,5.57833,5.56824,5.57193,415000000.0
2009-05-05 10:30:00,5.57152,5.57161,5.561,5.56341,380000000.0
2009-05-05 11:00:00,5.56565,5.56675,5.55596,5.55855,394000000.0
2009-05-05 11:30:00,5.55788,5.56541,5.55282,5.56541,377000000.0
2009-05-05 12:00:00,5.56613,5.56656,5.55199,5.55579,412000000.0
2009-05-05 12:30:00,5.55645,5.55958,5.55082,5.5548,403000000.0
2009-05-05 13:00:00,5.55492,5.5581,5.5488,5.55783,387000000.0
2009-05-05 13:30:00,5.55766,5.56184,5.55097,5.55163,381000000.0
2009-05-05 14:00:00,5.55131,5.55975,5.54686,5.5586,356000000.0
2009-05-05 14:30:00,5.55797,5.55839,5.53559,5.53889,440000000.0
2009-05-05 15:00:00,5.53889,5.54935,5.53621,5.54551,388000000.0
2009-05-05 15:30:00,5.54648,5.56055,5.54174,5.55676,370000000.0
2009-05-05 16:00:00,5.55696,5.57323,5.54959,5.56941,380000000.0
2009-05-05 16:30:00,5.56654,5.57875,5.56572,5.57234,402000000.0
2009-05-05 17:00:00,5.57411,5.57428,5.5648,5.56996,367000000.0
2009-05-05 17:30:00,5.56965,5.57021,5.56065,5.56314,389000000.0
2009-05-05 18:00:00,5.56248,5.56556,5.55779,5.56241,446000000.0
2009-05-05 18:30:00,5.56196,5.57069,5.55982,5.56994,409000000.0
2009-05-05 19:00:00,5.57002,5.58233,5.56899,5.57983,403000000.0
2009-05-05 19:30:00,5.58014,5.58574,5.5746,5.57873,375000000.0
2009-05-05 20:00:00,5.57861,5.5917,5.57307,5.58869,367000000.0
2009-05-05 20:30:00,5.59093,5.60098,5.58558,5.58871,433000000.0
2009-05-05 21:00:00,5.58742,5.58988,5.58385,5.58822,390000000.0
2009-05-05 21:30:00,5.588,5.588,5.57863,5.58224,439000000.0
2009-05-05 22:00:00,5.58287,5.58869,5.57734,5.57963,424000000.0
2009-05-05 22:30:00,5.57833,5.58157,5.57458,5.58113,405000000.0
2009-05-05 23:00:00,5.58111,5.59066,5.57937,5.58872,383000000.0
2009-05-05 23:30:00,5.5879,5.59318,5.58672,5.58956,385000000.0
2009-05-06 00:00:00,5.58852,5.58978,5.58469,5.58634,400000000.0
2009-05-06 00:30:00,5.58772,5.58863,5.58516,5.58817,398000000.0
2009-05-06 01:00:00,5.58785,5.59512,5.58462,5.59411,404000000.0
2009-05-06 01:30:00,5.59449,5.6004,5.5895,5.59263,419000000.0
2009-05-06 02:00:00,5.59273,5.59936,5.59258,5.59611,407000000.0
2009-05-06 02:30:00,5.59582,5.59732,5.59123,5.59202,380000000.0
2009-05-06 03:00:00,5.59153,5.60175,5.59082,5.59847,394000000.0
2009-05-06 03:30:00,5.59724,5.61346,5.59179,5.6108,386000000.0
2009-05-06 04:00:00,5.61047,5.61723,5.60444,5.60699,433000000.0
2009-05-06 04:30:00,5.60589,5.61022,5.60272,5.60486,389000000.0
2009-05-06 05:00:00,5.605,5.60781,5.60167,5.60516,381000000.0
2009-05-06 05:30:00,5.6037,5.61022,5.60356,5.60429,411000000.0
2009-05-06 06:00:00,5.60496,5.61342,5.60476,5.61234,408000000.0
2009-05-06 06:30:00,5.61292,5.6169,5.60697,5.60868,378000000.0
2009-05-06 07:00:00,5.60921,5.61649,5.6088,5.61066,412000000.0
2009-05-06 07:30:00,5.61094,5.6114,5.59718,5.60038,390000000.0
2009-05-06 08:00:00,5.60129,5.60391,5.59341,5.59779,408000000.0
2009-05-06 08:30:00,5.59725,5.60269,5.59263,5.59867,409000000.0
2009-05-06 09:00:00,5.59807,5.59973,5.58682,5.59101,408000000.0
2009-05-06 09:30:00,5.59015,5.59376,5.58664,5.59227,394000000.0
2009-05-06 10:00:00,5.59218,5.59297,5.5806,5.58298,415000000.0
2009-05-06 10:30:00,5.58442,5.59115,5.58171,5.58933,380000000.0
2009-05-06 11:00:00,5.58871,5.59103,5.58026,5.59103,394000000.0
2009-05-06 11:30:00,5.59014,5.59221,5.57865,5.58851,377000000.0
2009-05-06 12:00:00,5.59054,5.59311,5.58298,5.58603,412000000.0
2009-05-06 12:30:00,5.5862,5.59065,5.58466,5.5875,403000000.0
2009-05-06 13:00:00,5.58795,5.60198,5.58395,5.59863,387000000.0
2009-05-06 13:30:00,5.59857,5.60048,5.58553,5.58665,381000000.0
2009-05-06 14:00:00,5.58885,5.58892,5.56603,5.57257,356000000.0
2009-05-06 14:30:00,5.57014,5.57315,5.56225,5.569,440000000.0
2009-05-06 15:00:00,5.56866,5.5747,5.56279,5.57105,388000000.0
2009-05-06 15:30:00,5.57164,5.59429,5.57006,5.59157,370000000.0
2009-05-06 16:00:00,5.59153,5.60552,5.58996,5.60544,380000000.0
2009-05-06 16:30:00,5.60527,5.60588,5.5917,5.59406,402000000.0
2009-05-06 17:00:00,5.59298,5.60072,5.59028,5.59385,367000000.0
2009-05-06 17:30:00,5.59483,5.59564,5.58668,5.58854,389000000.0
2009-05-06 18:00:00,5.5886,5.59626,5.58359,5.59246,446000000.0
2009-05-06 18:30:00,5.59027,5.59571,5.58643,5.59317,409000000.0
2009-05-06 19:00:00,5.59271,5.59927,5.58683,5.59927,403000000.0
2009-05-06 19:30:00,5.59944,5.60411,5.59016,5.59412,375000000.0
2009-05-06 20:00:00,5.59351,5.59722,5.58316,5.58575,367000000.0
2009-05-06 20:30:00,5.58565,5.58565,5.56969,5.57197,433000000.0
2009-05-06 21:00:00,5.57364,5.58881,5.5724,5.58503,390000000.0
2009-05-06 21:30:00,5.58531,5.58728,5.57951,5.58135,439000000.0
2009-05-06 22:00:00,5.58106,5.58146,5.57603,5.5783,424000000.0
2009-05-06 22:30:00,5.57837,5.58182,5.57654,5.57999,405000000.0
2009-05-06 23:00:00,5.57967,5.58786,5.57231,5.58668,383000000.0
2009-05-06 23:30:00,5.58601,5.59281,5.58505,5.5885,385000000.0
2009-05-07 00:00:00,5.58709,5.59056,5.58374,5.59,400000000.0
2009-05-07 00:30:00,5.5919,5.59601,5.5879,5.58894,398000000.0
2009-05-07 01:00:00,5.58924,5.59403,5.58539,5.59247,404000000.0
2009-05-07 01:30:00,5.59268,5.59547,5.58939,5.59371,419000000.0
2009-05-07 02:00:00,5.59358,5.59486,5.58729,5.59054,407000000.0
2009-05-07 02:30:00,5.59132,5.60304,5.5907,5.59968,380000000.0
2009-05-07 03:00:00,5.60003,5.60341,5.59639,5.59719,394000000.0
2009-05-07 03:30:00,5.59522,5.59529,5.58711,5.58769,386000000.0
2009-05-07 04:00:00,5.58859,5.59297,5.584,5.59017,433000000.0
2009-05-07 04:30:00,5.58971,5.59441,5.58694,5.59167,389000000.0
2009-05-07 05:00:00,5.59375,5.59751,5.59228,5.59738,381000000.0
2009-05-07 05:30:00,5.5966,5.6009,5.59512,5.59929,411000000.0
2009-05-07 06:00:00,5.59954,5.60133,5.59222,5.59615,408000000.0
2009-05-07 06:30:00,5.59607,5.59662,5.58969,5.59235,378000000.0
2009-05-07 07:00:00,5.59235,5.60088,5.59211,5.59813,412000000.0
2009-05-07 07:30:00,5.59842,5.59881,5.58419,5.59299,390000000.0
2009-05-07 08:00:00,5.59274,5.60973,5.58842,5.60847,408000000.0
2009-05-07 08:30:00,5.60753,5.61001,5.59966,5.60385,409000000.0
2009-05-07 09:00:00,5.60464,5.61115,5.60008,5.60837,408000000.0
2009-05-07 09:30:00,5.60999,5.61432,5.603,5.61349,394000000.0
2009-05-07 10:00:00,5.61324,5.61453,5.60176,5.60542,415000000.0
2009-05-07 10:30:00,5.60577,5.60586,5.59532,5.59682,380000000.0
2009-05-07 11:00:00,5.59727,5.59727,5.58607,5.58936,394000000.0
2009-05-07 11:30:00,5.58913,5.59129,5.58183,5.58629,377000000.0
2009-05-07 12:00:00,5.58551,5.58605,5.57552,5.58003,412000000.0
2009-05-07 12:30:00,5.58141,5.58926,5.57876,5.58458,403000000.0
2009-05-07 13:00:00,5.58463,5.59251,5.57769,5.59251,387000000.0
2009-05-07 13:30:00,5.59239,5.59525,5.5661,5.57283,381000000.0
2009-05-07 14:00:00,5.57293,5.57917,5.55954,5.57271,356000000.0
2009-05-07 14:30:00,5.57115,5.60456,5.55625,5.56298,440000000.0
2009-05-07 15:00:00,5.56189,5.56451,5.53758,5.54378,388000000.0
2009-05-07 15:30:00,5.54386,5.54594,5.5228,5.53954,370000000.0
2009-05-07 16:00:00,5.53917,5.5575,5.53784,5.5575,380000000.0
2009-05-07 16:30:00,5.55521,5.55771,5.54195,5.54781,402000000.0
2009-05-07 17:00:00,5.54731,5.56066,5.5454,5.55497,367000000.0
2009-05-07 17:30:00,5.55489,5.55563,5.54783,5.54956,389000000.0
2009-05-07 18:00:00,5.55043,5.55586,5.546,5.55371,446000000.0
2009-05-07 18:30:00,5.55335,5.55711,5.55014,5.55307,409000000.0
2009-05-07 19:00:00,5.5549,5.56056,5.55247,5.5571,403000000.0
2009-05-07 19:30:00,5.55811,5.57178,5.55598,5.56731,375000000.0
2009-05-07 20:00:00,5.56719,5.57309,5.56499,5.56684,367000000.0
2009-05-07 20:30:00,5.5683,5.56958,5.55564,5.56501,433000000.0
2009-05-07 21:00:00,5.56562,5.56684,5.5589,5.5609,390000000.0
2009-05-07 21:30:00,5.5613,5.56655,5.55783,5.56049,439000000.0
2009-05-07 22:00:00,5.55965,5.56179,5.55486,5.55765,424000000.0
2009-05-07 22:30:00,5.55867,5.56043,5.55514,5.55599,405000000.0
2009-05-07 23:00:00,5.55682,5.5593,5.55005,5.55252,383000000.0
2009-05-07 23:30:00,5.55239,5.55835,5.5518,5.55748,385000000.0
2009-05-08 00:00:00,5.55771,5.56114,5.55324,5.55985,400000000.0
2009-05-08 00:30:00,5.56044,5.56166,5.55238,5.55326,398000000.0
2009-05-08 01:00:00,5.55604,5.55669,5.55288,5.55519,404000000.0
2009-05-08 01:30:00,5.5551,5.56043,5.55355,5.55614,419000000.0
2009-05-08 02:00:00,5.55595,5.56897,5.55579,5.56619,407000000.0
2009-05-08 02:30:00,5.56491,5.571,5.56067,5.56969,380000000.0
2009-05-08 03:00:00,5.56852,5.57209,5.56641,5.57023,394000000.0
2009-05-08 03:30:00,5.56964,5.57142,5.56507,5.56816,386000000.0
2009-05-08 04:00:00,5.56873,5.57694,5.5685,5.57189,433000000.0
2009-05-08 04:30:00,5.57176,5.57409,5.56736,5.56848,389000000.0
2009-05-08 05:00:00,5.56794,5.57156,5.56622,5.56966,381000000.0
2009-05-08 05:30:00,5.56922,5.57109,5.56211,5.56314,411000000.0
2009-05-08 06:00:00,5.56321,5.56853,5.56217,5.56446,408000000.0
2009-05-08 06:30:00,5.56444,5.56517,5.55263,5.55562,378000000.0
2009-05-08 07:00:00,5.55604,5.55809,5.55124,5.55527,412000000.0
2009-05-08 07:30:00,5.55532,5.55739,5.54675,5.55128,390000000.0
2009-05-08 08:00:00,5.54974,5.55396,5.54314,5.54555,408000000.0
2009-05-08 08:30:00,5.54488,5.54816,5.53758,5.54458,409000000.0
2009-05-08 09:00:00,5.54519,5.55255,5.542,5.54937,408000000.0
2009-05-08 09:30:00,5.54856,5.55446,5.54422,5.55341,394000000.0
2009-05-08 10:00:00,5.55367,5.55433,5.54394,5.54576,415000000.0
2009-05-08 10:30:00,5.5451,5.5487,5.53938,5.54528,380000000.0
2009-05-08 11:00:00,5.54573,5.55398,5.54322,5.55094,394000000.0
2009-05-08 11:30:00,5.55184,5.55433,5.54743,5.55403,377000000.0
2009-05-08 12:00:00,5.55409,5.56073,5.55026,5.55524,412000000.0
2009-05-08 12:30:00,5.5545,5.55785,5.54834,5.55286,403000000.0
2009-05-08 13:00:00,5.55303,5.55303,5.54204,5.5442,387000000.0
2009-05-08 13:30:00,5.54478,5.54701,5.54008,5.5444,381000000.0
2009-05-08 14:00:00,5.54587,5.54628,5.5321,5.53785,356000000.0
2009-05-08 14:30:00,5.53679,5.5438,5.50963,5.51303,440000000.0
2009-05-08 15:00:00,5.51443,5.51765,5.50505,5.51443,388000000.0
2009-05-08 15:30:00,5.51426,5.51754,5.50365,5.51503,370000000.0
2009-05-08 16:00:00,5.51595,5.52931,5.51272,5.52551,380000000.0
2009-05-08 16:30:00,5.52447,5.52665,5.51494,5.51972,402000000.0
2009-05-08 17:00:00,5.51862,5.51873,5.50661,5.5127,367000000.0
2009-05-08 17:30:00,5.51187,5.51507,5.50538,5.51335,389000000.0
2009-05-08 18:00:00,5.51423,5.51794,5.49557,5.50004,446000000.0
2009-05-08 18:30:00,5.49944,5.50043,5.48288,5.48987,409000000.0
2009-05-08 19:00:00,5.49033,5.49065,5.48183,5.48885,403000000.0
2009-05-08 19:30:00,5.48916,5.49342,5.47086,5.47502,375000000.0
2009-05-08 20:00:00,5.47458,5.48104,5.47028,5.47854,367000000.0
2009-05-08 20:30:00,5.4781,5.47926,5.45884,5.46196,433000000.0
2009-05-08 21:00:00,5.46072,5.46887,5.46043,5.46541,390000000.0
2009-05-08 21:30:00,5.4666,5.46875,5.45721,5.46049,439000000.0
2009-05-08 22:00:00,5.45876,5.46076,5.45314,5.45633,424000000.0
2009-05-08 22:30:00,5.45583,5.45728,5.44955,5.45728,405000000.0
2009-05-11 02:00:00,5.45731,5.46013,5.45388,5.45918,419000000.0
2009-05-11 02:30:00,5.4576,5.46102,5.45557,5.45881,404000000.0
2009-05-11 03:00:00,5.45841,5.46312,5.45662,5.45846,398000000.0
2009-05-11 03:30:00,5.45793,5.46017,5.45312,5.4578,400000000.0
2009-05-11 04:00:00,5.45849,5.46057,5.45284,5.45426,385000000.0
2009-05-11 04:30:00,5.45542,5.45675,5.4439,5.44583,383000000.0
2009-05-11 05:00:00,5.446,5.44839,5.44266,5.44459,405000000.0
2009-05-11 05:30:00,5.44508,5.45033,5.44255,5.44816,424000000.0
2009-05-11 06:00:00,5.44861,5.45056,5.44406,5.44703,439000000.0
2009-05-11 06:30:00,5.44706,5.45188,5.4438,5.45066,390000000.0
2009-05-11 07:00:00,5.45041,5.45908,5.44829,5.45738,433000000.0
2009-05-11 07:30:00,5.45759,5.46202,5.4542,5.46019,367000000.0
2009-05-11 08:00:00,5.45873,5.46061,5.44917,5.45283,375000000.0
2009-05-11 08:30:00,5.45268,5.4595,5.44887,5.45616,403000000.0
2009-05-11 09:00:00,5.45756,5.4715,5.45328,5.47052,409000000.0
2009-05-11 09:30:00,5.4701,5.47451,5.46217,5.46564,446000000.0
2009-05-11 10:00:00,5.46748,5.4704,5.45287,5.46136,389000000.0
2009-05-11 10:30:00,5.4586,5.47323,5.45789,5.46994,367000000.0
2009-05-11 11:00:00,5.46924,5.47692,5.46314,5.47554,402000000.0
2009-05-11 11:30:00,5.47591,5.48152,5.46798,5.47465,380000000.0
2009-05-11 12:00:00,5.47542,5.47805,5.46886,5.47311,370000000.0
2009-05-11 12:30:00,5.47384,5.47565,5.4662,5.47565,388000000.0
2009-05-11 13:00:00,5.4756,5.48762,5.47064,5.48308,440000000.0
2009-05-11 13:30:00,5.48359,5.48414,5.47436,5.48017,356000000.0
2009-05-11 14:00:00,5.48006,5.48838,5.47823,5.48472,381000000.0
2009-05-11 14:30:00,5.48388,5.48592,5.47405,5.47573,387000000.0
2009-05-11 15:00:00,5.47551,5.48218,5.47185,5.47677,403000000.0
2009-05-11 15:30:00,5.47961,5.48333,5.47252,5.47709,412000000.0
2009-05-11 16:00:00,5.47681,5.47708,5.45717,5.46344,377000000.0
2009-05-11 16:30:00,5.46241,5.46651,5.45417,5.46162,394000000.0
2009-05-11 17:00:00,5.4602,5.46562,5.45566,5.45839,380000000.0
2009-05-11 17:30:00,5.45846,5.46326,5.45426,5.46204,415000000.0
2009-05-11 18:00:00,5.46401,5.47417,5.46104,5.4734,394000000.0
2009-05-11 18:30:00,5.47393,5.47607,5.46808,5.47026,408000000.0
2009-05-11 19:00:00,5.4714,5.47796,5.46955,5.47087,409000000.0
2009-05-11 19:30:00,5.47145,5.47541,5.46741,5.47451,408000000.0
2009-05-11 20:00:00,5.47457,5.47692,5.47094,5.47317,390000000.0
2009-05-11 20:30:00,5.47366,5.47405,5.46751,5.47235,412000000.0
2009-05-11 21:00:00,5.47264,5.47385,5.46886,5.47077,378000000.0
2009-05-11 21:30:00,5.47064,5.47859,5.4703,5.47825,408000000.0
2009-05-11 22:00:00,5.4771,5.47949,5.47456,5.47762,411000000.0
2009-05-11 22:30:00,5.47616,5.47893,5.47442,5.47793,381000000.0
2009-05-11 23:00:00,5.47638,5.48201,5.47638,5.47959,389000000.0
2009-05-11 23:30:00,5.48063,5.48327,5.47699,5.47976,433000000.0
2009-05-12 00:00:00,5.48002,5.4825,5.47862,5.48188,386000000.0
2009-05-12 00:30:00,5.48181,5.482,5.47347,5.47528,394000000.0
2009-05-12 01:00:00,5.47442,5.47674,5.47155,5.47582,380000000.0
2009-05-12 01:30:00,5.47569,5.47745,5.47097,5.47659,407000000.0
2009-05-12 02:00:00,5.47744,5.48316,5.47436,5.47666,419000000.0
2009-05-12 02:30:00,5.47617,5.47797,5.47118,5.4763,404000000.0
2009-05-12 03:00:00,5.47659,5.48179,5.47591,5.47953,398000000.0
2009-05-12 03:30:00,5.48031,5.485,5.4778,5.4798,400000000.0
2009-05-12 04:00:00,5.47943,5.48059,5.46991,5.47344,385000000.0
2009-05-12 04:30:00,5.47229,5.47422,5.4665,5.46907,383000000.0
2009-05-12 05:00:00,5.47018,5.47135,5.46303,5.46697,405000000.0
2009-05-12 05:30:00,5.46752,5.47167,5.46474,5.47135,424000000.0
2009-05-12 06:00:00,5.46995,5.47597,5.46882,5.47426,439000000.0
2009-05-12 06:30:00,5.47458,5.47487,5.46916,5.4716,390000000.0
2009-05-12 07:00:00,5.47257,5.47527,5.4656,5.46803,433000000.0
2009-05-12 07:30:00,5.46723,5.46787,5.46049,5.46263,367000000.0
2009-05-12 08:00:00,5.46256,5.46782,5.4579,5.46769,375000000.0
2009-05-12 08:30:00,5.46742,5.46958,5.45989,5.46856,403000000.0
2009-05-12 09:00:00,5.46742,5.46822,5.45482,5.45812,409000000.0
2009-05-12 09:30:00,5.45945,5.46183,5.44766,5.45028,446000000.0
2009-05-12 10:00:00,5.45041,5.45359,5.44279,5.45174,389000000.0
2009-05-12 10:30:00,5.45128,5.456,5.44768,5.45311,367000000.0
2009-05-12 11:00:00,5.45211,5.45245,5.43839,5.44599,402000000.0
2009-05-12 11:30:00,5.44522,5.45344,5.44085,5.44763,380000000.0
2009-05-12 12:00:00,5.4472,5.45779,5.4415,5.45779,370000000.0
2009-05-12 12:30:00,5.45665,5.45714,5.45201,5.45537,388000000.0
2009-05-12 13:00:00,5.45608,5.46122,5.44244,5.44646,440000000.0
2009-05-12 13:30:00,5.44494,5.44935,5.43189,5.4345,356000000.0
2009-05-12 14:00:00,5.43471,5.44211,5.43156,5.43803,381000000.0
2009-05-12 14:30:00,5.43955,5.44908,5.42757,5.44728,387000000.0
2009-05-12 15:00:00,5.44621,5.45326,5.44247,5.44372,403000000.0
2009-05-12 15:30:00,5.44272,5.45474,5.43725,5.45082,412000000.0
2009-05-12 16:00:00,5.45057,5.46092,5.44942,5.45365,377000000.0
2009-05-12 16:30:00,5.45353,5.45943,5.45088,5.4536,394000000.0
2009-05-12 17:00:00,5.45313,5.46175,5.43913,5.45544,380000000.0
2009-05-12 17:30:00,5.45364,5.45987,5.45055,5.45541,415000000.0
2009-05-12 18:00:00,5.45534,5.46986,5.45173,5.46986,394000000.0
2009-05-12 18:30:00,5.4713,5.47424,5.46615,5.46822,408000000.0
2009-05-12 19:00:00,5.46872,5.46913,5.46256,5.46388,409000000.0
2009-05-12 19:30:00,5.46462,5.46681,5.45597,5.46235,408000000.0
2009-05-12 20:00:00,5.46165,5.46435,5.4569,5.46061,390000000.0
2009-05-12 20:30:00,5.46032,5.4611,5.45135,5.4539,412000000.0
2009-05-12 21:00:00,5.45392,5.45559,5.45014,5.45258,378000000.0
2009-05-12 21:30:00,5.45232,5.4587,5.45158,5.45464,408000000.0
2009-05-12 22:00:00,5.45539,5.45752,5.45211,5.45514,411000000.0
2009-05-12 22:30:00,5.45554,5.45554,5.44872,5.45132,381000000.0
2009-05-12 23:00:00,5.45115,5.45379,5.44814,5.45324,389000000.0
2009-05-12 23:30:00,5.45279,5.45413,5.45125,5.45227,433000000.0
2009-05-13 00:00:00,5.45305,5.45427,5.45062,5.45321,386000000.0
2009-05-13 00:30:00,5.45325,5.45331,5.45083,5.45293,394000000.0
2009-05-13 01:00:00,5.45226,5.45351,5.43805,5.44025,380000000.0
2009-05-13 01:30:00,5.43979,5.44158,5.43099,5.44022,407000000.0
2009-05-13 02:00:00,5.44077,5.44107,5.42317,5.42484,419000000.0
2009-05-13 02:30:00,5.42553,5.43344,5.42135,5.43266,404000000.0
2009-05-13 03:00:00,5.43195,5.44146,5.43195,5.43969,398000000.0
2009-05-13 03:30:00,5.44087,5.44204,5.43642,5.43897,400000000.0
2009-05-13 04:00:00,5.43922,5.43922,5.43093,5.43428,385000000.0
2009-05-13 04:30:00,5.43327,5.43678,5.42941,5.43339,383000000.0
2009-05-13 05:00:00,5.43327,5.43554,5.43116,5.43252,405000000.0
2009-05-13 05:30:00,5.43188,5.43593,5.42947,5.43438,424000000.0
2009-05-13 06:00:00,5.43441,5.44521,5.4321,5.44029,439000000.0
2009-05-13 06:30:00,5.44091,5.44284,5.43833,5.4417,390000000.0
2009-05-13 07:00:00,5.44122,5.44348,5.43223,5.43633,433000000.0
2009-05-13 07:30:00,5.43687,5.43843,5.42383,5.42824,367000000.0
2009-05-13 08:00:00,5.42846,5.44135,5.42825,5.43652,375000000.0
2009-05-13 08:30:00,5.43684,5.43916,5.42706,5.43908,403000000.0
2009-05-13 09:00:00,5.43935,5.43993,5.43062,5.43668,409000000.0
2009-05-13 09:30:00,5.43662,5.44135,5.42695,5.43222,446000000.0
2009-05-13 10:00:00,5.43022,5.43898,5.42817,5.43629,389000000.0
2009-05-13 10:30:00,5.43374,5.43793,5.42808,5.43493,367000000.0
2009-05-13 11:00:00,5.43645,5.44327,5.4326,5.43372,402000000.0
2009-05-13 11:30:00,5.43563,5.44841,5.43161,5.44646,380000000.0
2009-05-13 12:00:00,5.44692,5.45599,5.4448,5.45279,370000000.0
2009-05-13 12:30:00,5.45272,5.45637,5.44545,5.44707,388000000.0
2009-05-13 13:00:00,5.44624,5.45326,5.4399,5.45132,440000000.0
2009-05-13 13:30:00,5.45195,5.46131,5.44888,5.46131,356000000.0
2009-05-13 14:00:00,5.46228,5.4675,5.45285,5.4567,381000000.0
2009-05-13 14:30:00,5.45857,5.48026,5.45795,5.46496,387000000.0
2009-05-13 15:00:00,5.46267,5.47281,5.45593,5.47049,403000000.0
2009-05-13 15:30:00,5.46991,5.48104,5.46804,5.47128,412000000.0
2009-05-13 16:00:00,5.47028,5.47756,5.46323,5.46679,377000000.0
2009-05-13 16:30:00,5.46679,5.46999,5.45974,5.46999,394000000.0
2009-05-13 17:00:00,5.47009,5.47009,5.45754,5.46021,380000000.0
2009-05-13 17:30:00,5.45974,5.46541,5.456,5.46499,415000000.0
2009-05-13 18:00:00,5.46558,5.46589,5.44805,5.45675,394000000.0
2009-05-13 18:30:00,5.45752,5.46932,5.4564,5.46816,408000000.0
2009-05-13 19:00:00,5.46608,5.48037,5.46475,5.48037,409000000.0
2009-05-13 19:30:00,5.48086,5.48303,5.47017,5.4729,408000000.0
2009-05-13 20:00:00,5.47118,5.47759,5.46862,5.47519,390000000.0
2009-05-13 20:30:00,5.47495,5.47683,5.46467,5.46667,412000000.0
2009-05-13 21:00:00,5.46663,5.48097,5.46469,5.47953,378000000.0
2009-05-13 21:30:00,5.47955,5.48015,5.47108,5.47708,408000000.0
2009-05-13 22:00:00,5.47603,5.47799,5.47124,5.47248,411000000.0
2009-05-13 22:30:00,5.47306,5.47353,5.46841,5.4704,381000000.0
2009-05-13 23:00:00,5.46952,5.47176,5.46832,5.46977,389000000.0
2009-05-13 23:30:00,5.46958,5.4746,5.46868,5.4746,433000000.0
2009-05-14 00:00:00,5.47397,5.47713,5.47025,5.47236,386000000.0
2009-05-14 00:30:00,5.47203,5.47832,5.47096,5.47313,394000000.0
2009-05-14 01:00:00,5.47402,5.47755,5.47163,5.47482,380000000.0
2009-05-14 01:30:00,5.47552,5.49662,5.474,5.49339,407000000.0
2009-05-14 02:00:00,5.49505,5.4999,5.4838,5.48519,419000000.0
2009-05-14 02:30:00,5.48587,5.48758,5.48232,5.48445,404000000.0
2009-05-14 03:00:00,5.48498,5.4863,5.47537,5.47731,398000000.0
2009-05-14 03:30:00,5.47761,5.48576,5.47761,5.482,400000000.0
2009-05-14 04:00:00,5.48321,5.48851,5.48065,5.48734,385000000.0
2009-05-14 04:30:00,5.48797,5.48849,5.48115,5.48279,383000000.0
2009-05-14 05:00:00,5.48332,5.49097,5.4827,5.48862,405000000.0
2009-05-14 05:30:00,5.48934,5.49216,5.48613,5.48939,424000000.0
2009-05-14 06:00:00,5.48875,5.49117,5.48459,5.4875,439000000.0
2009-05-14 06:30:00,5.48779,5.48842,5.48193,5.4844,390000000.0
2009-05-14 07:00:00,5.48434,5.48485,5.47813,5.48208,433000000.0
2009-05-14 07:30:00,5.48083,5.48667,5.47902,5.48293,367000000.0
2009-05-14 08:00:00,5.48185,5.49033,5.48052,5.48243,375000000.0
2009-05-14 08:30:00,5.48283,5.48313,5.47417,5.48313,403000000.0
2009-05-14 09:00:00,5.48156,5.49052,5.47926,5.48491,409000000.0
2009-05-14 09:30:00,5.48357,5.48614,5.47238,5.47317,446000000.0
2009-05-14 10:00:00,5.4723,5.4769,5.46432,5.47121,389000000.0
2009-05-14 10:30:00,5.47088,5.47461,5.46503,5.46782,367000000.0
2009-05-14 11:00:00,5.4665,5.47312,5.46243,5.47007,402000000.0
2009-05-14 11:30:00,5.46984,5.47719,5.466,5.47456,380000000.0
2009-05-14 12:00:00,5.4721,5.48477,5.47172,5.48288,370000000.0
2009-05-14 12:30:00,5.48231,5.48634,5.47781,5.48369,388000000.0
2009-05-14 13:00:00,5.48462,5.48539,5.47787,5.48414,440000000.0
2009-05-14 13:30:00,5.48471,5.49323,5.4803,5.48433,356000000.0
2009-05-14 14:00:00,5.48466,5.49471,5.48004,5.49038,381000000.0
2009-05-14 14:30:00,5.49383,5.49601,5.48061,5.48731,387000000.0
2009-05-14 15:00:00,5.48743,5.48833,5.47299,5.47394,403000000.0
2009-05-14 15:30:00,5.47511,5.47899,5.46701,5.47434,412000000.0
2009-05-14 16:00:00,5.47392,5.47718,5.46998,5.47619,377000000.0
2009-05-14 16:30:00,5.47597,5.47938,5.46707,5.47445,394000000.0
2009-05-14 17:00:00,5.47446,5.47578,5.46333,5.46521,380000000.0
2009-05-14 17:30:00,5.46461,5.47101,5.45952,5.46762,415000000.0
2009-05-14 18:00:00,5.46751,5.46886,5.46154,5.46836,394000000.0
2009-05-14 18:30:00,5.46864,5.46874,5.45725,5.46105,408000000.0
2009-05-14 19:00:00,5.46366,5.46397,5.45648,5.46221,409000000.0
2009-05-14 19:30:00,5.4615,5.46275,5.45747,5.46109,408000000.0
2009-05-14 20:00:00,5.46057,5.46082,5.45127,5.45478,390000000.0
2009-05-14 20:30:00,5.45473,5.45525,5.44397,5.44799,412000000.0
2009-05-14 21:00:00,5.44776,5.45204,5.44586,5.44586,378000000.0
2009-05-14 21:30:00,5.44708,5.4556,5.44641,5.45467,408000000.0
2009-05-14 22:00:00,5.45469,5.45545,5.45026,5.45182,411000000.0
2009-05-14 22:30:00,5.45134,5.45578,5.45134,5.45347,381000000.0
2009-05-14 23:00:00,5.45277,5.45679,5.45199,5.45677,389000000.0
2009-05-14 23:30:00,5.45585,5.45717,5.45404,5.45606,433000000.0
2009-05-15 00:00:00,5.45565,5.45995,5.45358,5.45789,386000000.0
2009-05-15 00:30:00,5.45804,5.45963,5.45437,5.45587,394000000.0
2009-05-15 01:00:00,5.45581,5.46076,5.45478,5.46076,380000000.0
2009-05-15 01:30:00,5.45936,5.46024,5.4558,5.45756,407000000.0
2009-05-15 02:00:00,5.45701,5.45773,5.45096,5.45378,419000000.0
2009-05-15 02:30:00,5.45471,5.45559,5.44941,5.45423,404000000.0
2009-05-15 03:00:00,5.45569,5.46214,5.45362,5.45853,398000000.0
2009-05-15 03:30:00,5.45731,5.46115,5.45437,5.45942,400000000.0
2009-05-15 04:00:00,5.45911,5.46078,5.45604,5.45754,385000000.0
2009-05-15 04:30:00,5.45809,5.45857,5.45431,5.45812,383000000.0
2009-05-15 05:00:00,5.45716,5.45951,5.45416,5.45458,405000000.0
2009-05-15 05:30:00,5.45577,5.45785,5.45375,5.45559,424000000.0
2009-05-15 06:00:00,5.45489,5.45928,5.4544,5.45832,439000000.0
2009-05-15 06:30:00,5.45783,5.45825,5.45298,5.45395,390000000.0
2009-05-15 07:00:00,5.45402,5.4558,5.45118,5.4552,433000000.0
2009-05-15 07:30:00,5.45506,5.46005,5.45331,5.45607,367000000.0
2009-05-15 08:00:00,5.45975,5.47345,5.45975,5.46746,375000000.0
2009-05-15 08:30:00,5.46619,5.47669,5.46595,5.47075,403000000.0
2009-05-15 09:00:00,5.47046,5.47977,5.46924,5.47063,409000000.0
2009-05-15 09:30:00,5.47072,5.47409,5.46491,5.46819,446000000.0
2009-05-15 10:00:00,5.46805,5.47809,5.46776,5.47535,389000000.0
2009-05-15 10:30:00,5.47707,5.48803,5.47393,5.48803,367000000.0
2009-05-15 11:00:00,5.48793,5.48803,5.47746,5.47945,402000000.0
2009-05-15 11:30:00,5.48142,5.4891,5.48033,5.48524,380000000.0
2009-05-15 12:00:00,5.48655,5.49531,5.4833,5.48666,370000000.0
2009-05-15 12:30:00,5.49141,5.49141,5.48162,5.49002,388000000.0
2009-05-15 13:00:00,5.48859,5.49059,5.48327,5.48532,440000000.0
2009-05-15 13:30:00,5.48492,5.50231,5.48364,5.50231,356000000.0
2009-05-15 14:00:00,5.50392,5.50436,5.49397,5.49701,381000000.0
2009-05-15 14:30:00,5.49552,5.49778,5.48278,5.48778,387000000.0
2009-05-15 15:00:00,5.48771,5.49375,5.47839,5.48144,403000000.0
2009-05-15 15:30:00,5.48263,5.48308,5.46819,5.47036,412000000.0
2009-05-15 16:00:00,5.47,5.48136,5.46976,5.47328,377000000.0
2009-05-15 16:30:00,5.47357,5.47529,5.46192,5.47052,394000000.0
2009-05-15 17:00:00,5.47166,5.4785,5.4685,5.47775,380000000.0
2009-05-15 17:30:00,5.47769,5.4971,5.4726,5.49467,415000000.0
2009-05-15 18:00:00,5.49385,5.4953,5.48587,5.48837,394000000.0
2009-05-15 18:30:00,5.48771,5.49447,5.48513,5.49364,408000000.0
2009-05-15 19:00:00,5.49475,5.50017,5.49078,5.50017,409000000.0
2009-05-15 19:30:00,5.5,5.51992,5.4977,5.51627,408000000.0
2009-05-15 20:00:00,5.51635,5.5243,5.51304,5.51879,390000000.0
2009-05-15 20:30:00,5.51821,5.5247,5.51674,5.51974,412000000.0
2009-05-15 21:00:00,5.51986,5.52142,5.51074,5.51395,378000000.0
2009-05-15 21:30:00,5.51407,5.51766,5.51152,5.51331,408000000.0
2009-05-15 22:00:00,5.51154,5.51506,5.51015,5.51403,411000000.0
2009-05-15 22:30:00,5.51351,5.51477,5.50964,5.51101,381000000.0
2009-05-18 02:00:00,5.52807,5.53796,5.52368,5.5364,407000000.0
2009-05-18 02:30:00,5.53723,5.53826,5.53032,5.5329,380000000.0
2009-05-18 03:00:00,5.53324,5.5404,5.52702,5.53561,394000000.0
2009-05-18 03:30:00,5.53504,5.53907,5.5307,5.53711,386000000.0
2009-05-18 04:00:00,5.53723,5.53798,5.53023,5.53258,433000000.0
2009-05-18 04:30:00,5.53193,5.53706,5.53005,5.53573,389000000.0
2009-05-18 05:00:00,5.53514,5.53882,5.53399,5.53669,381000000.0
2009-05-18 05:30:00,5.53564,5.53868,5.53214,5.53308,411000000.0
2009-05-18 06:00:00,5.53271,5.53727,5.53079,5.53378,408000000.0
2009-05-18 06:30:00,5.53372,5.53389,5.52708,5.52986,378000000.0
2009-05-18 07:00:00,5.53008,5.53066,5.5227,5.523,412000000.0
2009-05-18 07:30:00,5.5241,5.52826,5.51884,5.52553,390000000.0
2009-05-18 08:00:00,5.52587,5.52826,5.52231,5.5243,408000000.0
2009-05-18 08:30:00,5.52493,5.5316,5.52401,5.52844,409000000.0
2009-05-18 09:00:00,5.52668,5.52798,5.51739,5.52034,408000000.0
2009-05-18 09:30:00,5.52011,5.52703,5.51888,5.52504,394000000.0
2009-05-18 10:00:00,5.52506,5.53048,5.52131,5.53048,415000000.0
2009-05-18 10:30:00,5.52782,5.53282,5.52455,5.52948,380000000.0
2009-05-18 11:00:00,5.52908,5.5306,5.52248,5.52487,394000000.0
2009-05-18 11:30:00,5.52387,5.52537,5.51548,5.51986,377000000.0
2009-05-18 12:00:00,5.52074,5.52485,5.51888,5.52273,412000000.0
2009-05-18 12:30:00,5.52293,5.52351,5.51683,5.52079,403000000.0
2009-05-18 13:00:00,5.52113,5.52397,5.51789,5.51999,387000000.0
2009-05-18 13:30:00,5.5197,5.52397,5.50745,5.50933,381000000.0
2009-05-18 14:00:00,5.50874,5.51338,5.50404,5.51172,356000000.0
2009-05-18 14:30:00,5.51222,5.5157,5.50829,5.51333,440000000.0
2009-05-18 15:00:00,5.51105,5.51314,5.50151,5.50672,388000000.0
2009-05-18 15:30:00,5.50506,5.51143,5.50164,5.50988,370000000.0
2009-05-18 16:00:00,5.51187,5.52089,5.50944,5.51632,380000000.0
2009-05-18 16:30:00,5.51731,5.5187,5.50771,5.51186,402000000.0
2009-05-18 17:00:00,5.51269,5.51353,5.50184,5.50557,367000000.0
2009-05-18 17:30:00,5.50694,5.51138,5.5036,5.50739,389000000.0
2009-05-18 18:00:00,5.50853,5.51021,5.49886,5.50009,446000000.0
2009-05-18 18:30:00,5.49852,5.50314,5.49038,5.49233,409000000.0
2009-05-18 19:00:00,5.49169,5.49777,5.49029,5.49692,403000000.0
2009-05-18 19:30:00,5.49562,5.4995,5.49279,5.49894,375000000.0
2009-05-18 20:00:00,5.49936,5.50173,5.49199,5.50013,367000000.0
2009-05-18 20:30:00,5.4987,5.50092,5.49271,5.49529,433000000.0
2009-05-18 21:00:00,5.49511,5.49894,5.49332,5.49689,390000000.0
2009-05-18 21:30:00,5.49576,5.49847,5.48601,5.4866,439000000.0
2009-05-18 22:00:00,5.48811,5.49076,5.48567,5.4872,424000000.0
2009-05-18 22:30:00,5.48534,5.4877,5.48243,5.48422,405000000.0
2009-05-18 23:00:00,5.48388,5.4863,5.48278,5.48564,383000000.0
2009-05-18 23:30:00,5.48563,5.48906,5.48463,5.48678,385000000.0
2009-05-19 00:00:00,5.48673,5.48917,5.48479,5.48696,400000000.0
2009-05-19 00:30:00,5.48739,5.48781,5.48372,5.48614,398000000.0
2009-05-19 01:00:00,5.48533,5.4864,5.48253,5.485,404000000.0
2009-05-19 01:30:00,5.48393,5.49104,5.48393,5.48858,419000000.0
2009-05-19 02:00:00,5.48878,5.49474,5.48706,5.49247,407000000.0
2009-05-19 02:30:00,5.49282,5.49649,5.49105,5.49559,380000000.0
2009-05-19 03:00:00,5.49471,5.49584,5.48802,5.48919,394000000.0
2009-05-19 03:30:00,5.49026,5.49247,5.48722,5.49172,386000000.0
2009-05-19 04:00:00,5.49214,5.49327,5.48781,5.48927,433000000.0
2009-05-19 04:30:00,5.48872,5.48926,5.47801,5.48661,389000000.0
2009-05-19 05:00:00,5.48685,5.48791,5.48435,5.4863,381000000.0
2009-05-19 05:30:00,5.48716,5.48821,5.48069,5.48204,411000000.0
2009-05-19 06:00:00,5.48073,5.48271,5.47716,5.48271,408000000.0
2009-05-19 06:30:00,5.48309,5.48682,5.48095,5.483,378000000.0
2009-05-19 07:00:00,5.48236,5.48666,5.47932,5.47983,412000000.0
2009-05-19 07:30:00,5.4802,5.48585,5.47969,5.48563,390000000.0
2009-05-19 08:00:00,5.48526,5.49493,5.4838,5.48604,408000000.0
2009-05-19 08:30:00,5.48665,5.48772,5.47047,5.47493,409000000.0
2009-05-19 09:00:00,5.47298,5.47757,5.46838,5.47127,408000000.0
2009-05-19 09:30:00,5.47185,5.47394,5.46157,5.46393,394000000.0
2009-05-19 10:00:00,5.46584,5.46584,5.45691,5.4631,415000000.0
2009-05-19 10:30:00,5.4636,5.46371,5.45388,5.45545,380000000.0
2009-05-19 11:00:00,5.45298,5.46138,5.44689,5.45874,394000000.0
2009-05-19 11:30:00,5.45965,5.46169,5.45513,5.45857,377000000.0
2009-05-19 12:00:00,5.45905,5.46068,5.45415,5.4567,412000000.0
2009-05-19 12:30:00,5.457,5.45882,5.45112,5.45514,403000000.0
2009-05-19 13:00:00,5.4566,5.45857,5.45274,5.45577,387000000.0
2009-05-19 13:30:00,5.45614,5.46409,5.45369,5.46112,381000000.0
2009-05-19 14:00:00,5.46201,5.46637,5.45659,5.46312,356000000.0
2009-05-19 14:30:00,5.46518,5.47839,5.46069,5.47297,440000000.0
2009-05-19 15:00:00,5.47194,5.48154,5.47077,5.47505,388000000.0
2009-05-19 15:30:00,5.474,5.48137,5.47012,5.47982,370000000.0
2009-05-19 16:00:00,5.47968,5.48491,5.46762,5.46936,380000000.0
2009-05-19 16:30:00,5.47104,5.47126,5.46166,5.46541,402000000.0
2009-05-19 17:00:00,5.46539,5.47148,5.45991,5.46472,367000000.0
2009-05-19 17:30:00,5.46457,5.46953,5.45711,5.46768,389000000.0
2009-05-19 18:00:00,5.46642,5.4692,5.46032,5.46035,446000000.0
2009-05-19 18:30:00,5.46213,5.47064,5.46039,5.46836,409000000.0
2009-05-19 19:00:00,5.46846,5.46909,5.45446,5.45543,403000000.0
2009-05-19 19:30:00,5.45606,5.46121,5.45399,5.45942,375000000.0
2009-05-19 20:00:00,5.45877,5.46215,5.44983,5.45235,367000000.0
2009-05-19 20:30:00,5.4513,5.45357,5.44609,5.45025,433000000.0
2009-05-19 21:00:00,5.44753,5.4503,5.44182,5.44406,390000000.0
2009-05-19 21:30:00,5.44582,5.45588,5.44321,5.45413,439000000.0
2009-05-19 22:00:00,5.45543,5.45769,5.45356,5.45448,424000000.0
2009-05-19 22:30:00,5.45499,5.45667,5.45084,5.45667,405000000.0
2009-05-19 23:00:00,5.4573,5.45981,5.45496,5.45698,383000000.0
2009-05-19 23:30:00,5.45775,5.45981,5.45617,5.4576,385000000.0
2009-05-20 00:00:00,5.45708,5.45939,5.45522,5.45675,400000000.0
2009-05-20 00:30:00,5.45708,5.45768,5.45397,5.45601,398000000.0
2009-05-20 01:00:00,5.45612,5.45707,5.44995,5.45152,404000000.0
2009-05-20 01:30:00,5.45105,5.45306,5.44785,5.45034,419000000.0
2009-05-20 02:00:00,5.4501,5.46357,5.4501,5.46357,407000000.0
2009-05-20 02:30:00,5.46384,5.46601,5.45874,5.46281,380000000.0
2009-05-20 03:00:00,5.46397,5.46487,5.45661,5.45742,394000000.0
2009-05-20 03:30:00,5.45857,5.47421,5.45694,5.47284,386000000.0
2009-05-20 04:00:00,5.47212,5.47521,5.46897,5.4708,433000000.0
2009-05-20 04:30:00,5.47094,5.47419,5.46842,5.46916,389000000.0
2009-05-20 05:00:00,5.46898,5.4716,5.46572,5.46839,381000000.0
2009-05-20 05:30:00,5.46817,5.47005,5.46208,5.46208,411000000.0
2009-05-20 06:00:00,5.46189,5.4643,5.45992,5.46024,408000000.0
2009-05-20 06:30:00,5.46116,5.46524,5.45936,5.46388,378000000.0
2009-05-20 07:00:00,5.46464,5.47042,5.46244,5.4688,412000000.0
2009-05-20 07:30:00,5.4679,5.47451,5.46733,5.47301,390000000.0
2009-05-20 08:00:00,5.47225,5.47588,5.46466,5.47162,408000000.0
2009-05-20 08:30:00,5.47107,5.4757,5.46209,5.46513,409000000.0
2009-05-20 09:00:00,5.46446,5.46727,5.45472,5.45717,408000000.0
2009-05-20 09:30:00,5.45435,5.45992,5.45102,5.45765,394000000.0
2009-05-20 10:00:00,5.45664,5.45679,5.44469,5.44787,415000000.0
2009-05-20 10:30:00,5.4458,5.45265,5.44384,5.44717,380000000.0
2009-05-20 11:00:00,5.44752,5.45419,5.44526,5.45361,394000000.0
2009-05-20 11:30:00,5.45226,5.45404,5.44515,5.45353,377000000.0
2009-05-20 12:00:00,5.45306,5.45678,5.44808,5.45408,412000000.0
2009-05-20 12:30:00,5.45419,5.45674,5.43738,5.44054,403000000.0
2009-05-20 13:00:00,5.44113,5.4451,5.43795,5.44337,387000000.0
2009-05-20 13:30:00,5.44395,5.44429,5.42725,5.43394,381000000.0
2009-05-20 14:00:00,5.4312,5.43545,5.42506,5.43275,356000000.0
2009-05-20 14:30:00,5.43314,5.43988,5.42341,5.43954,440000000.0
2009-05-20 15:00:00,5.4387,5.43999,5.4271,5.43019,388000000.0
2009-05-20 15:30:00,5.43027,5.4307,5.3907,5.39522,370000000.0
2009-05-20 16:00:00,5.39527,5.40066,5.39082,5.39748,380000000.0
2009-05-20 16:30:00,5.39759,5.40018,5.39252,5.39656,402000000.0
2009-05-20 17:00:00,5.39662,5.40172,5.39395,5.39993,367000000.0
2009-05-20 17:30:00,5.39941,5.40502,5.39288,5.40359,389000000.0
2009-05-20 18:00:00,5.40252,5.40573,5.3983,5.40246,446000000.0
2009-05-20 18:30:00,5.40226,5.40731,5.40074,5.40465,409000000.0
2009-05-20 19:00:00,5.40558,5.40611,5.39301,5.39347,403000000.0
2009-05-20 19:30:00,5.39405,5.39596,5.38782,5.39093,375000000.0
2009-05-20 20:00:00,5.3893,5.39069,5.37786,5.38264,367000000.0
2009-05-20 20:30:00,5.38231,5.389,5.38078,5.38723,433000000.0
2009-05-20 21:00:00,5.38773,5.39511,5.38472,5.39408,390000000.0
2009-05-20 21:30:00,5.39378,5.40295,5.39021,5.40063,439000000.0
2009-05-20 22:00:00,5.40194,5.4038,5.39779,5.40159,424000000.0
2009-05-20 22:30:00,5.40245,5.40337,5.39622,5.39787,405000000.0
2009-05-20 23:00:00,5.39675,5.40354,5.39561,5.40306,383000000.0
2009-05-20 23:30:00,5.40302,5.40642,5.4011,5.40203,385000000.0
2009-05-21 00:00:00,5.40198,5.40396,5.40072,5.4017,400000000.0
2009-05-21 00:30:00,5.40234,5.40486,5.39918,5.39982,398000000.0
2009-05-21 01:00:00,5.39907,5.40067,5.39395,5.39528,404000000.0
2009-05-21 01:30:00,5.39477,5.39946,5.39231,5.39516,419000000.0
2009-05-21 02:00:00,5.39552,5.40359,5.39281,5.40341,407000000.0
2009-05-21 02:30:00,5.40377,5.40412,5.39893,5.40184,380000000.0
2009-05-21 03:00:00,5.40133,5.40217,5.39449,5.39833,394000000.0
2009-05-21 03:30:00,5.39853,5.40054,5.39494,5.39503,386000000.0
2009-05-21 04:00:00,5.39622,5.39761,5.38862,5.3922,433000000.0
2009-05-21 04:30:00,5.39151,5.39237,5.38542,5.38745,389000000.0
2009-05-21 05:00:00,5.38782,5.3959,5.3861,5.39475,381000000.0
2009-05-21 05:30:00,5.39536,5.39686,5.39094,5.39311,411000000.0
2009-05-21 06:00:00,5.3936,5.39477,5.39126,5.39221,408000000.0
2009-05-21 06:30:00,5.39218,5.40401,5.39064,5.40028,378000000.0
2009-05-21 07:00:00,5.39954,5.40381,5.39798,5.40215,412000000.0
2009-05-21 07:30:00,5.40151,5.40273,5.39775,5.40006,390000000.0
2009-05-21 08:00:00,5.40126,5.4029,5.39072,5.39505,408000000.0
2009-05-21 08:30:00,5.39382,5.39943,5.39019,5.3963,409000000.0
2009-05-21 09:00:00,5.39533,5.40218,5.39036,5.39225,408000000.0
2009-05-21 09:30:00,5.39378,5.40073,5.39133,5.39715,394000000.0
2009-05-21 10:00:00,5.39786,5.39953,5.37439,5.39128,415000000.0
2009-05-21 10:30:00,5.39156,5.41184,5.38341,5.40216,380000000.0
2009-05-21 11:00:00,5.40088,5.40449,5.38727,5.39014,394000000.0
2009-05-21 11:30:00,5.39098,5.39851,5.38604,5.38952,377000000.0
2009-05-21 12:00:00,5.38987,5.39912,5.38595,5.39641,412000000.0
2009-05-21 12:30:00,5.39635,5.39908,5.39185,5.39437,403000000.0
2009-05-21 13:00:00,5.39485,5.40258,5.39164,5.40183,387000000.0
2009-05-21 13:30:00,5.40265,5.40719,5.39729,5.40504,381000000.0
2009-05-21 14:00:00,5.40621,5.4087,5.39664,5.39956,356000000.0
2009-05-21 14:30:00,5.4013,5.4143,5.39938,5.41362,440000000.0
2009-05-21 15:00:00,5.41302,5.41731,5.40462,5.40747,388000000.0
2009-05-21 15:30:00,5.40607,5.41077,5.39884,5.4072,370000000.0
2009-05-21 16:00:00,5.40687,5.40965,5.39411,5.40683,380000000.0
2009-05-21 16:30:00,5.40924,5.41107,5.39463,5.40164,402000000.0
2009-05-21 17:00:00,5.40183,5.40855,5.39984,5.40269,367000000.0
2009-05-21 17:30:00,5.40213,5.4053,5.38684,5.3869,389000000.0
2009-05-21 18:00:00,5.38889,5.38889,5.3774,5.38598,446000000.0
2009-05-21 18:30:00,5.38634,5.38674,5.35017,5.35245,409000000.0
2009-05-21 19:00:00,5.35394,5.36317,5.35019,5.35895,403000000.0
2009-05-21 19:30:00,5.3569,5.35976,5.35239,5.35262,375000000.0
2009-05-21 20:00:00,5.35222,5.3529,5.34082,5.3439,367000000.0
2009-05-21 20:30:00,5.3436,5.3574,5.34257,5.35474,433000000.0
2009-05-21 21:00:00,5.35487,5.36065,5.34847,5.35006,390000000.0
2009-05-21 21:30:00,5.34886,5.3563,5.34722,5.34954,439000000.0
2009-05-21 22:00:00,5.34782,5.35499,5.34632,5.35499,424000000.0
2009-05-21 22:30:00,5.35546,5.35896,5.35249,5.3529,405000000.0
2009-05-21 23:00:00,5.35325,5.35353,5.34542,5.35108,383000000.0
2009-05-21 23:30:00,5.35092,5.35366,5.34571,5.34753,385000000.0
2009-05-22 00:00:00,5.34865,5.35055,5.3461,5.34815,400000000.0
2009-05-22 00:30:00,5.34873,5.34966,5.34345,5.34837,398000000.0
2009-05-22 01:00:00,5.34869,5.34974,5.34215,5.34351,404000000.0
2009-05-22 01:30:00,5.34328,5.3453,5.33414,5.33536,419000000.0
2009-05-22 02:00:00,5.33517,5.3413,5.33434,5.33775,407000000.0
2009-05-22 02:30:00,5.3372,5.33811,5.32846,5.32846,380000000.0
2009-05-22 03:00:00,5.3296,5.33787,5.32931,5.33425,394000000.0
2009-05-22 03:30:00,5.33441,5.33946,5.33383,5.3384,386000000.0
2009-05-22 04:00:00,5.33829,5.34086,5.33559,5.33913,433000000.0
2009-05-22 04:30:00,5.3383,5.33884,5.33277,5.33353,389000000.0
2009-05-22 05:00:00,5.3347,5.33764,5.33287,5.33715,381000000.0
2009-05-22 05:30:00,5.33685,5.34125,5.33545,5.33917,411000000.0
2009-05-22 06:00:00,5.33913,5.34557,5.33768,5.3431,408000000.0
2009-05-22 06:30:00,5.34199,5.34609,5.33943,5.33954,378000000.0
2009-05-22 07:00:00,5.34007,5.349,5.33942,5.34382,412000000.0
2009-05-22 07:30:00,5.34439,5.34809,5.33938,5.34741,390000000.0
2009-05-22 08:00:00,5.34728,5.34728,5.33776,5.33949,408000000.0
2009-05-22 08:30:00,5.33724,5.33805,5.32304,5.33095,409000000.0
2009-05-22 09:00:00,5.32948,5.33615,5.31946,5.33229,408000000.0
2009-05-22 09:30:00,5.33282,5.34135,5.33042,5.33858,394000000.0
2009-05-22 10:00:00,5.33881,5.3407,5.33053,5.33344,415000000.0
2009-05-22 10:30:00,5.3332,5.33526,5.32524,5.32841,380000000.0
2009-05-22 11:00:00,5.32859,5.33458,5.32604,5.32841,394000000.0
2009-05-22 11:30:00,5.32818,5.33375,5.32627,5.3319,377000000.0
2009-05-22 12:00:00,5.3311,5.3321,5.32343,5.32778,412000000.0
2009-05-22 12:30:00,5.32685,5.32979,5.31712,5.32031,403000000.0
2009-05-22 13:00:00,5.32035,5.33327,5.31859,5.33015,387000000.0
2009-05-22 13:30:00,5.32927,5.33088,5.31768,5.31966,381000000.0
2009-05-22 14:00:00,5.3195,5.32602,5.31395,5.31863,356000000.0
2009-05-22 14:30:00,5.31745,5.32179,5.31092,5.32048,440000000.0
2009-05-22 15:00:00,5.3204,5.32281,5.30121,5.31397,388000000.0
2009-05-22 15:30:00,5.31419,5.32388,5.31188,5.3137,370000000.0
2009-05-22 16:00:00,5.31449,5.31597,5.30605,5.31277,380000000.0
2009-05-22 16:30:00,5.31341,5.32138,5.31265,5.31661,402000000.0
2009-05-22 17:00:00,5.31444,5.31601,5.3031,5.30374,367000000.0
2009-05-22 17:30:00,5.30541,5.31496,5.30118,5.30899,389000000.0
2009-05-22 18:00:00,5.31032,5.31062,5.29884,5.30412,446000000.0
2009-05-22 18:30:00,5.30443,5.30692,5.30151,5.30574,409000000.0
2009-05-22 19:00:00,5.3054,5.30626,5.29309,5.29735,403000000.0
2009-05-22 19:30:00,5.29754,5.30014,5.29259,5.29691,375000000.0
2009-05-22 20:00:00,5.29659,5.31087,5.29587,5.30679,367000000.0
2009-05-22 20:30:00,5.3069,5.30834,5.30341,5.30782,433000000.0
2009-05-22 21:00:00,5.30691,5.308,5.30457,5.30706,390000000.0
2009-05-22 21:30:00,5.30722,5.31183,5.3064,5.31183,439000000.0
2009-05-22 22:00:00,5.31142,5.31545,5.30963,5.31181,424000000.0
2009-05-22 22:30:00,5.31273,5.31542,5.31051,5.31291,405000000.0
2009-05-25 02:00:00,5.3007,5.31578,5.30067,5.31063,407000000.0
2009-05-25 02:30:00,5.311,5.31294,5.30684,5.3085,380000000.0
2009-05-25 03:00:00,5.30972,5.31214,5.30643,5.31062,394000000.0
2009-05-25 03:30:00,5.31158,5.31585,5.30917,5.31446,386000000.0
2009-05-25 04:00:00,5.31497,5.31686,5.31314,5.3149,433000000.0
2009-05-25 04:30:00,5.31406,5.32112,5.31349,5.31621,389000000.0
2009-05-25 05:00:00,5.31553,5.31825,5.31135,5.31226,381000000.0
2009-05-25 05:30:00,5.31338,5.31798,5.31184,5.31571,411000000.0
2009-05-25 06:00:00,5.31677,5.31744,5.31263,5.31439,408000000.0
2009-05-25 06:30:00,5.31501,5.31794,5.31052,5.31477,378000000.0
2009-05-25 07:00:00,5.31552,5.31615,5.30373,5.30669,412000000.0
2009-05-25 07:30:00,5.30694,5.30857,5.30262,5.30591,390000000.0
2009-05-25 08:00:00,5.30536,5.30997,5.30097,5.30735,408000000.0
2009-05-25 08:30:00,5.30722,5.31553,5.30285,5.31436,409000000.0
2009-05-25 09:00:00,5.31333,5.31427,5.30685,5.31002,408000000.0
2009-05-25 09:30:00,5.30991,5.31985,5.30829,5.31838,394000000.0
2009-05-25 10:00:00,5.3194,5.32826,5.31705,5.322,415000000.0
2009-05-25 10:30:00,5.3217,5.32387,5.31591,5.32387,380000000.0
2009-05-25 11:00:00,5.32345,5.32425,5.3197,5.32267,394000000.0
2009-05-25 11:30:00,5.32349,5.32564,5.31846,5.32045,377000000.0
2009-05-25 12:00:00,5.32015,5.32382,5.31844,5.32109,412000000.0
2009-05-25 12:30:00,5.32206,5.32206,5.31419,5.31607,403000000.0
2009-05-25 13:00:00,5.31625,5.31936,5.31195,5.315,387000000.0
2009-05-25 13:30:00,5.31563,5.31745,5.30903,5.31231,381000000.0
2009-05-25 14:00:00,5.31301,5.31367,5.3039,5.30791,356000000.0
2009-05-25 14:30:00,5.30962,5.31609,5.30806,5.31536,440000000.0
2009-05-25 15:00:00,5.31453,5.3172,5.31169,5.31491,388000000.0
2009-05-25 15:30:00,5.31694,5.31839,5.31274,5.3151,370000000.0
2009-05-25 16:00:00,5.31481,5.31653,5.31069,5.31336,380000000.0
2009-05-25 16:30:00,5.31101,5.3152,5.30916,5.30935,402000000.0
2009-05-25 17:00:00,5.31056,5.312,5.30637,5.31179,367000000.0
2009-05-25 17:30:00,5.31146,5.31361,5.30786,5.31155,389000000.0
2009-05-25 18:00:00,5.31112,5.31444,5.30871,5.31031,446000000.0
2009-05-25 18:30:00,5.31012,5.31124,5.30772,5.30845,409000000.0
2009-05-25 19:00:00,5.30943,5.31026,5.30428,5.30526,403000000.0
2009-05-25 19:30:00,5.30592,5.30934,5.30351,5.30603,375000000.0
2009-05-25 20:00:00,5.30636,5.30764,5.30474,5.30557,367000000.0
2009-05-25 20:30:00,5.30614,5.30796,5.30388,5.30716,433000000.0
2009-05-25 21:00:00,5.30706,5.30746,5.30545,5.30652,390000000.0
2009-05-25 21:30:00,5.30706,5.31085,5.30597,5.30711,439000000.0
2009-05-25 22:00:00,5.30772,5.31027,5.30638,5.30638,424000000.0
2009-05-25 22:30:00,5.30768,5.3089,5.30589,5.30809,405000000.0
2009-05-25 23:00:00,5.30632,5.3109,5.30561,5.308,383000000.0
2009-05-25 23:30:00,5.30756,5.31003,5.30578,5.30712,385000000.0
2009-05-26 00:00:00,5.30707,5.30937,5.30628,5.30696,400000000.0
2009-05-26 00:30:00,5.30783,5.31068,5.30674,5.30998,398000000.0
2009-05-26 01:00:00,5.31129,5.31608,5.3101,5.31307,404000000.0
2009-05-26 01:30:00,5.31258,5.31377,5.30826,5.30863,419000000.0
2009-05-26 02:00:00,5.30892,5.31111,5.30379,5.30638,407000000.0
2009-05-26 02:30:00,5.30651,5.31853,5.30475,5.31754,380000000.0
2009-05-26 03:00:00,5.31771,5.32732,5.31599,5.32337,394000000.0
2009-05-26 03:30:00,5.32329,5.33426,5.32267,5.32558,386000000.0
2009-05-26 04:00:00,5.32643,5.32729,5.32129,5.32443,433000000.0
2009-05-26 04:30:00,5.32439,5.32524,5.31787,5.32093,389000000.0
2009-05-26 05:00:00,5.32183,5.32183,5.31745,5.31809,381000000.0
2009-05-26 05:30:00,5.3177,5.32388,5.31652,5.32227,411000000.0
2009-05-26 06:00:00,5.32378,5.32426,5.32064,5.32253,408000000.0
2009-05-26 06:30:00,5.32228,5.32365,5.31784,5.31933,378000000.0
2009-05-26 07:00:00,5.31937,5.32144,5.31713,5.32144,412000000.0
2009-05-26 07:30:00,5.32168,5.3249,5.31187,5.3133,390000000.0
2009-05-26 08:00:00,5.31301,5.32557,5.31301,5.32386,408000000.0
2009-05-26 08:30:00,5.32439,5.33845,5.32151,5.33308,409000000.0
2009-05-26 09:00:00,5.33325,5.33954,5.32936,5.33954,408000000.0
2009-05-26 09:30:00,5.33951,5.34012,5.32928,5.33571,394000000.0
2009-05-26 10:00:00,5.33592,5.35179,5.33303,5.34611,415000000.0
2009-05-26 10:30:00,5.34578,5.35691,5.34468,5.35484,380000000.0
2009-05-26 11:00:00,5.35495,5.36257,5.35107,5.35634,394000000.0
2009-05-26 11:30:00,5.35498,5.3579,5.351,5.3531,377000000.0
2009-05-26 12:00:00,5.35371,5.3579,5.3496,5.35339,412000000.0
2009-05-26 12:30:00,5.35314,5.3657,5.35049,5.36323,403000000.0
2009-05-26 13:00:00,5.36277,5.36309,5.35298,5.35821,387000000.0
2009-05-26 13:30:00,5.35772,5.35896,5.34807,5.35088,381000000.0
2009-05-26 14:00:00,5.35076,5.35112,5.34066,5.34275,356000000.0
2009-05-26 14:30:00,5.34245,5.34668,5.33794,5.34111,440000000.0
2009-05-26 15:00:00,5.34019,5.35549,5.3391,5.35363,388000000.0
2009-05-26 15:30:00,5.35282,5.35374,5.3357,5.33774,370000000.0
2009-05-26 16:00:00,5.33615,5.33615,5.31713,5.32203,380000000.0
2009-05-26 16:30:00,5.32097,5.32296,5.3116,5.31605,402000000.0
2009-05-26 17:00:00,5.31706,5.32429,5.31444,5.3192,367000000.0
2009-05-26 17:30:00,5.31814,5.32231,5.31083,5.31365,389000000.0
2009-05-26 18:00:00,5.31513,5.3209,5.30959,5.31385,446000000.0
2009-05-26 18:30:00,5.31572,5.3219,5.315,5.31886,409000000.0
2009-05-26 19:00:00,5.31875,5.32504,5.31735,5.32246,403000000.0
2009-05-26 19:30:00,5.32241,5.32478,5.31515,5.31552,375000000.0
2009-05-26 20:00:00,5.31543,5.31755,5.30914,5.317,367000000.0
2009-05-26 20:30:00,5.31759,5.31948,5.31451,5.31779,433000000.0
2009-05-26 21:00:00,5.31677,5.32091,5.31351,5.3181,390000000.0
2009-05-26 21:30:00,5.31764,5.32041,5.31398,5.31964,439000000.0
2009-05-26 22:00:00,5.32077,5.32088,5.31686,5.32024,424000000.0
2009-05-26 22:30:00,5.3209,5.32221,5.31605,5.31605,405000000.0
2009-05-26 23:00:00,5.31731,5.31845,5.31363,5.31479,383000000.0
2009-05-26 23:30:00,5.31482,5.31787,5.31387,5.31501,385000000.0
2009-05-27 00:00:00,5.31432,5.31885,5.31298,5.31528,400000000.0
2009-05-27 00:30:00,5.3148,5.3176,5.31284,5.31493,398000000.0
2009-05-27 01:00:00,5.31481,5.31635,5.31084,5.31451,404000000.0
2009-05-27 01:30:00,5.31497,5.31687,5.31183,5.31477,419000000.0
2009-05-27 02:00:00,5.31537,5.31605,5.31193,5.31449,407000000.0
2009-05-27 02:30:00,5.31424,5.32125,5.31236,5.31981,380000000.0
2009-05-27 03:00:00,5.31943,5.32315,5.31618,5.32215,394000000.0
2009-05-27 03:30:00,5.32239,5.32832,5.32048,5.32437,386000000.0
2009-05-27 04:00:00,5.32411,5.33029,5.3218,5.32998,433000000.0
2009-05-27 04:30:00,5.32959,5.33136,5.32287,5.32287,389000000.0
2009-05-27 05:00:00,5.3238,5.3282,5.32192,5.32235,381000000.0
2009-05-27 05:30:00,5.32263,5.32407,5.31614,5.32001,411000000.0
2009-05-27 06:00:00,5.32029,5.32625,5.31863,5.32305,408000000.0
2009-05-27 06:30:00,5.32375,5.3261,5.3203,5.3203,378000000.0
2009-05-27 07:00:00,5.32135,5.32804,5.31985,5.32717,412000000.0
2009-05-27 07:30:00,5.32756,5.33718,5.32384,5.33668,390000000.0
2009-05-27 08:00:00,5.33734,5.33971,5.32995,5.33937,408000000.0
2009-05-27 08:30:00,5.33807,5.33855,5.32546,5.32922,409000000.0
2009-05-27 09:00:00,5.32918,5.33159,5.31996,5.32438,408000000.0
2009-05-27 09:30:00,5.32324,5.32441,5.3163,5.31906,394000000.0
2009-05-27 10:00:00,5.31759,5.32818,5.31692,5.32381,415000000.0
2009-05-27 10:30:00,5.32404,5.32757,5.32188,5.32481,380000000.0
2009-05-27 11:00:00,5.32439,5.32694,5.3187,5.32442,394000000.0
2009-05-27 11:30:00,5.32395,5.33215,5.32133,5.33215,377000000.0
2009-05-27 12:00:00,5.33244,5.33715,5.32833,5.33378,412000000.0
2009-05-27 12:30:00,5.33411,5.33469,5.32581,5.32914,403000000.0
2009-05-27 13:00:00,5.32933,5.34639,5.32623,5.34334,387000000.0
2009-05-27 13:30:00,5.34508,5.35201,5.34171,5.34816,381000000.0
2009-05-27 14:00:00,5.3482,5.35319,5.33964,5.341,356000000.0
2009-05-27 14:30:00,5.34079,5.34155,5.32682,5.33223,440000000.0
2009-05-27 15:00:00,5.3329,5.33776,5.31244,5.31852,388000000.0
2009-05-27 15:30:00,5.32046,5.33061,5.3174,5.32688,370000000.0
2009-05-27 16:00:00,5.32612,5.35205,5.32139,5.34334,380000000.0
2009-05-27 16:30:00,5.34462,5.35314,5.33476,5.33649,402000000.0
2009-05-27 17:00:00,5.33736,5.35897,5.33688,5.34328,367000000.0
2009-05-27 17:30:00,5.34317,5.34611,5.33669,5.33883,389000000.0
2009-05-27 18:00:00,5.34042,5.3405,5.32642,5.32835,446000000.0
2009-05-27 18:30:00,5.3284,5.34114,5.327,5.33888,409000000.0
2009-05-27 19:00:00,5.34038,5.34314,5.33322,5.34286,403000000.0
2009-05-27 19:30:00,5.34232,5.357,5.34202,5.34653,375000000.0
2009-05-27 20:00:00,5.34547,5.34883,5.3336,5.33442,367000000.0
2009-05-27 20:30:00,5.33538,5.34176,5.33234,5.34174,433000000.0
2009-05-27 21:00:00,5.33944,5.3517,5.33769,5.34992,390000000.0
2009-05-27 21:30:00,5.34929,5.3527,5.34382,5.34985,439000000.0
2009-05-27 22:00:00,5.35045,5.363,5.35003,5.36291,424000000.0
2009-05-27 22:30:00,5.36266,5.37827,5.35722,5.37827,405000000.0
2009-05-27 23:00:00,5.37746,5.37927,5.37164,5.37483,383000000.0
2009-05-27 23:30:00,5.37532,5.37704,5.37173,5.37361,385000000.0
2009-05-28 00:00:00,5.37448,5.37826,5.37187,5.37363,400000000.0
2009-05-28 00:30:00,5.37301,5.37802,5.36916,5.37441,398000000.0
2009-05-28 01:00:00,5.37549,5.37619,5.36944,5.37162,404000000.0
2009-05-28 01:30:00,5.37158,5.37777,5.37059,5.37435,419000000.0
2009-05-28 02:00:00,5.37401,5.37891,5.37193,5.37442,407000000.0
2009-05-28 02:30:00,5.37327,5.37908,5.37016,5.37132,380000000.0
2009-05-28 03:00:00,5.37127,5.37429,5.36926,5.37157,394000000.0
2009-05-28 03:30:00,5.3714,5.3762,5.36707,5.36762,386000000.0
2009-05-28 04:00:00,5.36855,5.37153,5.36702,5.36944,433000000.0
2009-05-28 04:30:00,5.36924,5.37262,5.36818,5.37251,389000000.0
2009-05-28 05:00:00,5.37299,5.3821,5.37142,5.37958,381000000.0
2009-05-28 05:30:00,5.37908,5.38281,5.37748,5.38102,411000000.0
2009-05-28 06:00:00,5.3801,5.3901,5.37521,5.38946,408000000.0
2009-05-28 06:30:00,5.39033,5.39073,5.37846,5.38178,378000000.0
2009-05-28 07:00:00,5.38246,5.3832,5.37411,5.37611,412000000.0
2009-05-28 07:30:00,5.3764,5.37791,5.37276,5.37616,390000000.0
2009-05-28 08:00:00,5.377,5.37942,5.36876,5.37361,408000000.0
2009-05-28 08:30:00,5.37404,5.38129,5.37075,5.37383,409000000.0
2009-05-28 09:00:00,5.37524,5.38091,5.37193,5.37322,408000000.0
2009-05-28 09:30:00,5.37227,5.37361,5.35386,5.35651,394000000.0
2009-05-28 10:00:00,5.35836,5.36725,5.35643,5.36563,415000000.0
2009-05-28 10:30:00,5.36701,5.37291,5.36253,5.36512,380000000.0
2009-05-28 11:00:00,5.36635,5.37046,5.36097,5.36525,394000000.0
2009-05-28 11:30:00,5.36277,5.36598,5.35409,5.35981,377000000.0
2009-05-28 12:00:00,5.35851,5.36042,5.3515,5.35457,412000000.0
2009-05-28 12:30:00,5.35478,5.35753,5.34922,5.35602,403000000.0
2009-05-28 13:00:00,5.35579,5.35963,5.3485,5.35452,387000000.0
2009-05-28 13:30:00,5.35577,5.36789,5.35274,5.36615,381000000.0
2009-05-28 14:00:00,5.36735,5.36802,5.35888,5.35974,356000000.0
2009-05-28 14:30:00,5.3591,5.36329,5.34917,5.36263,440000000.0
2009-05-28 15:00:00,5.36326,5.36429,5.33262,5.33551,388000000.0
2009-05-28 15:30:00,5.33412,5.33825,5.32715,5.33427,370000000.0
2009-05-28 16:00:00,5.33352,5.34753,5.33278,5.34241,380000000.0
2009-05-28 16:30:00,5.3418,5.34288,5.33099,5.33354,402000000.0
2009-05-28 17:00:00,5.33355,5.33596,5.31854,5.32467,367000000.0
2009-05-28 17:30:00,5.32517,5.33357,5.31832,5.33252,389000000.0
2009-05-28 18:00:00,5.33245,5.33946,5.32811,5.33624,446000000.0
2009-05-28 18:30:00,5.33574,5.34553,5.33262,5.34406,409000000.0
2009-05-28 19:00:00,5.34238,5.34624,5.31898,5.32364,403000000.0
2009-05-28 19:30:00,5.32619,5.34144,5.3253,5.33506,375000000.0
2009-05-28 20:00:00,5.33547,5.34047,5.33007,5.3324,367000000.0
2009-05-28 20:30:00,5.333,5.33567,5.3255,5.32633,433000000.0
2009-05-28 21:00:00,5.32705,5.33721,5.32543,5.33268,390000000.0
2009-05-28 21:30:00,5.33214,5.33703,5.3298,5.33375,439000000.0
2009-05-28 22:00:00,5.3337,5.33656,5.32879,5.32947,424000000.0
2009-05-28 22:30:00,5.33128,5.33376,5.32872,5.33296,405000000.0
2009-05-28 23:00:00,5.3326,5.33585,5.33171,5.33524,383000000.0
2009-05-28 23:30:00,5.33575,5.33891,5.33419,5.33694,385000000.0
2009-05-29 00:00:00,5.3383,5.3383,5.33404,5.33616,400000000.0
2009-05-29 00:30:00,5.33596,5.33965,5.33542,5.33868,398000000.0
2009-05-29 01:00:00,5.33861,5.34075,5.33729,5.34019,404000000.0
2009-05-29 01:30:00,5.33936,5.34108,5.33088,5.33231,419000000.0
2009-05-29 02:00:00,5.33068,5.33384,5.32558,5.32829,407000000.0
2009-05-29 02:30:00,5.32703,5.33074,5.32409,5.32866,380000000.0
2009-05-29 03:00:00,5.32795,5.3316,5.32319,5.32454,394000000.0
2009-05-29 03:30:00,5.32437,5.32525,5.3117,5.31346,386000000.0
2009-05-29 04:00:00,5.31287,5.31942,5.31256,5.31746,433000000.0
2009-05-29 04:30:00,5.31837,5.31986,5.3157,5.3187,389000000.0
2009-05-29 05:00:00,5.31883,5.3223,5.31805,5.32095,381000000.0
2009-05-29 05:30:00,5.32082,5.32082,5.31728,5.31824,411000000.0
2009-05-29 06:00:00,5.31846,5.32038,5.31404,5.31476,408000000.0
2009-05-29 06:30:00,5.31508,5.31797,5.3125,5.31659,378000000.0
2009-05-29 07:00:00,5.31796,5.32244,5.31491,5.31513,412000000.0
2009-05-29 07:30:00,5.31614,5.31685,5.305,5.30814,390000000.0
2009-05-29 08:00:00,5.3098,5.3144,5.3065,5.31352,408000000.0
2009-05-29 08:30:00,5.3141,5.31841,5.30527,5.31024,409000000.0
2009-05-29 09:00:00,5.31001,5.31798,5.30748,5.3077,408000000.0
2009-05-29 09:30:00,5.30918,5.3126,5.30412,5.3123,394000000.0
2009-05-29 10:00:00,5.31209,5.31551,5.3059,5.31029,415000000.0
2009-05-29 10:30:00,5.31048,5.31069,5.30185,5.30361,380000000.0
2009-05-29 11:00:00,5.30156,5.3069,5.2926,5.29763,394000000.0
2009-05-29 11:30:00,5.29817,5.29974,5.27685,5.28372,377000000.0
2009-05-29 12:00:00,5.28205,5.2875,5.2789,5.28149,412000000.0
2009-05-29 12:30:00,5.28129,5.28173,5.26762,5.27395,403000000.0
2009-05-29 13:00:00,5.27443,5.27531,5.26127,5.26349,387000000.0
2009-05-29 13:30:00,5.26365,5.27809,5.2631,5.27479,381000000.0
2009-05-29 14:00:00,5.27539,5.28005,5.27113,5.27588,356000000.0
2009-05-29 14:30:00,5.27642,5.27849,5.26782,5.2727,440000000.0
2009-05-29 15:00:00,5.27254,5.27588,5.26187,5.27588,388000000.0
2009-05-29 15:30:00,5.27526,5.28356,5.26992,5.27612,370000000.0
2009-05-29 16:00:00,5.27539,5.27626,5.25551,5.26043,380000000.0
2009-05-29 16:30:00,5.26173,5.26918,5.25114,5.25442,402000000.0
2009-05-29 17:00:00,5.25563,5.26614,5.25285,5.26259,367000000.0
2009-05-29 17:30:00,5.26231,5.26739,5.25998,5.26392,389000000.0
2009-05-29 18:00:00,5.26526,5.27036,5.25009,5.26758,446000000.0
2009-05-29 18:30:00,5.26685,5.27413,5.26339,5.27124,409000000.0
2009-05-29 19:00:00,5.26793,5.27082,5.26136,5.26799,403000000.0
2009-05-29 19:30:00,5.2672,5.27062,5.26307,5.27062,375000000.0
2009-05-29 20:00:00,5.269,5.27035,5.26268,5.26496,367000000.0
2009-05-29 20:30:00,5.26438,5.26963,5.26176,5.26347,433000000.0
2009-05-29 21:00:00,5.26468,5.26535,5.25799,5.25996,390000000.0
2009-05-29 21:30:00,5.26206,5.26444,5.25925,5.26144,439000000.0
2009-05-29 22:00:00,5.26138,5.26279,5.25709,5.25856,424000000.0
2009-05-29 22:30:00,5.25858,5.26053,5.25164,5.25305,405000000.0
2009-06-01 02:00:00,5.27123,5.27521,5.27085,5.27192,419000000.0
2009-06-01 02:30:00,5.27158,5.27371,5.2668,5.26799,404000000.0
2009-06-01 03:00:00,5.26752,5.26863,5.25372,5.25673,398000000.0
2009-06-01 03:30:00,5.25674,5.25975,5.25481,5.25779,400000000.0
2009-06-01 04:00:00,5.25819,5.25963,5.25017,5.25093,385000000.0
2009-06-01 04:30:00,5.25108,5.25688,5.24967,5.25395,383000000.0
2009-06-01 05:00:00,5.25449,5.2579,5.25199,5.25199,405000000.0
2009-06-01 05:30:00,5.25261,5.25887,5.25179,5.25857,424000000.0
2009-06-01 06:00:00,5.25888,5.26199,5.25531,5.25753,439000000.0
2009-06-01 06:30:00,5.25686,5.2608,5.25587,5.25902,390000000.0
2009-06-01 07:00:00,5.25983,5.26389,5.25622,5.26157,433000000.0
2009-06-01 07:30:00,5.26205,5.26605,5.25979,5.26351,367000000.0
2009-06-01 08:00:00,5.26409,5.26926,5.25362,5.25748,375000000.0
2009-06-01 08:30:00,5.25855,5.25958,5.2371,5.24127,403000000.0
2009-06-01 09:00:00,5.24048,5.24407,5.22954,5.23084,409000000.0
2009-06-01 09:30:00,5.23165,5.23189,5.226,5.2288,446000000.0
2009-06-01 10:00:00,5.22879,5.23086,5.22042,5.22228,389000000.0
2009-06-01 10:30:00,5.2223,5.22962,5.22028,5.22671,367000000.0
2009-06-01 11:00:00,5.22689,5.23061,5.22409,5.22644,402000000.0
2009-06-01 11:30:00,5.22665,5.23117,5.22163,5.22329,380000000.0
2009-06-01 12:00:00,5.22223,5.22619,5.21986,5.22432,370000000.0
2009-06-01 12:30:00,5.22395,5.22781,5.2229,5.22615,388000000.0
2009-06-01 13:00:00,5.2253,5.23605,5.22454,5.23204,440000000.0
2009-06-01 13:30:00,5.232,5.24117,5.23146,5.2381,356000000.0
2009-06-01 14:00:00,5.2374,5.23818,5.22609,5.23372,381000000.0
2009-06-01 14:30:00,5.23419,5.23997,5.23067,5.23701,387000000.0
2009-06-01 15:00:00,5.23698,5.24818,5.23387,5.23768,403000000.0
2009-06-01 15:30:00,5.23635,5.24146,5.22968,5.23787,412000000.0
2009-06-01 16:00:00,5.23721,5.25307,5.22769,5.25283,377000000.0
2009-06-01 16:30:00,5.25381,5.2539,5.24212,5.25289,394000000.0
2009-06-01 17:00:00,5.25301,5.2565,5.24232,5.24298,380000000.0
2009-06-01 17:30:00,5.24413,5.24836,5.23816,5.24145,415000000.0
2009-06-01 18:00:00,5.24118,5.24442,5.23594,5.23947,394000000.0
2009-06-01 18:30:00,5.23962,5.24383,5.2369,5.24306,408000000.0
2009-06-01 19:00:00,5.24315,5.24325,5.23695,5.23836,409000000.0
2009-06-01 19:30:00,5.23826,5.2404,5.22673,5.22852,408000000.0
2009-06-01 20:00:00,5.22793,5.2387,5.22278,5.23729,390000000.0
2009-06-01 20:30:00,5.23751,5.25086,5.23672,5.24711,412000000.0
2009-06-01 21:00:00,5.24757,5.25784,5.24726,5.25116,378000000.0
2009-06-01 21:30:00,5.25042,5.25706,5.24772,5.25173,408000000.0
2009-06-01 22:00:00,5.25228,5.25842,5.25156,5.25569,411000000.0
2009-06-01 22:30:00,5.25704,5.25727,5.25113,5.25232,381000000.0
2009-06-01 23:00:00,5.25092,5.25288,5.24879,5.25172,389000000.0
2009-06-01 23:30:00,5.25132,5.25784,5.25105,5.25551,433000000.0
2009-06-02 00:00:00,5.25477,5.25762,5.25231,5.2537,386000000.0
2009-06-02 00:30:00,5.25395,5.25447,5.24937,5.25019,394000000.0
2009-06-02 01:00:00,5.25181,5.25269,5.24731,5.24938,380000000.0
2009-06-02 01:30:00,5.24839,5.25004,5.24372,5.2439,407000000.0
2009-06-02 02:00:00,5.24455,5.25903,5.24354,5.25751,419000000.0
2009-06-02 02:30:00,5.2559,5.26216,5.24999,5.253,404000000.0
2009-06-02 03:00:00,5.25248,5.25558,5.24799,5.24959,398000000.0
2009-06-02 03:30:00,5.24987,5.25504,5.24837,5.25327,400000000.0
2009-06-02 04:00:00,5.25391,5.25835,5.25139,5.25249,385000000.0
2009-06-02 04:30:00,5.25322,5.25384,5.24973,5.25191,383000000.0
2009-06-02 05:00:00,5.25184,5.25229,5.2464,5.24898,405000000.0
2009-06-02 05:30:00,5.24982,5.25065,5.24524,5.24922,424000000.0
2009-06-02 06:00:00,5.24884,5.25211,5.24763,5.24995,439000000.0
2009-06-02 06:30:00,5.25034,5.25393,5.24612,5.24996,390000000.0
2009-06-02 07:00:00,5.25099,5.25402,5.24908,5.25286,433000000.0
2009-06-02 07:30:00,5.25207,5.26091,5.24872,5.25885,367000000.0
2009-06-02 08:00:00,5.25919,5.26706,5.25694,5.26488,375000000.0
2009-06-02 08:30:00,5.2656,5.27149,5.2628,5.26359,403000000.0
2009-06-02 09:00:00,5.26398,5.26935,5.2571,5.26654,409000000.0
2009-06-02 09:30:00,5.27016,5.27355,5.26355,5.26501,446000000.0
2009-06-02 10:00:00,5.26691,5.26691,5.26034,5.2619,389000000.0
2009-06-02 10:30:00,5.26379,5.27339,5.26,5.2693,367000000.0
2009-06-02 11:00:00,5.26866,5.27001,5.25995,5.2649,402000000.0
2009-06-02 11:30:00,5.26336,5.2678,5.24783,5.25144,380000000.0
2009-06-02 12:00:00,5.25161,5.25161,5.23422,5.23543,370000000.0
2009-06-02 12:30:00,5.23762,5.23937,5.22065,5.22441,388000000.0
2009-06-02 13:00:00,5.22618,5.23331,5.22413,5.23234,440000000.0
2009-06-02 13:30:00,5.23008,5.2327,5.20712,5.21384,356000000.0
2009-06-02 14:00:00,5.21208,5.23049,5.21204,5.22957,381000000.0
2009-06-02 14:30:00,5.22992,5.23249,5.22087,5.22153,387000000.0
2009-06-02 15:00:00,5.22241,5.233,5.21957,5.23,403000000.0
2009-06-02 15:30:00,5.22955,5.23236,5.21385,5.21681,412000000.0
2009-06-02 16:00:00,5.21594,5.22024,5.21032,5.21387,377000000.0
2009-06-02 16:30:00,5.21423,5.21423,5.20069,5.20183,394000000.0
2009-06-02 17:00:00,5.20183,5.20797,5.19576,5.20693,380000000.0
2009-06-02 17:30:00,5.2074,5.21354,5.20319,5.21164,415000000.0
2009-06-02 18:00:00,5.21264,5.21345,5.2059,5.21132,394000000.0
2009-06-02 18:30:00,5.21144,5.21459,5.20125,5.20416,408000000.0
2009-06-02 19:00:00,5.20352,5.20785,5.19762,5.20004,409000000.0
2009-06-02 19:30:00,5.19947,5.20017,5.19229,5.19671,408000000.0
2009-06-02 20:00:00,5.19691,5.20106,5.19094,5.19575,390000000.0
2009-06-02 20:30:00,5.1964,5.1985,5.19033,5.19383,412000000.0
2009-06-02 21:00:00,5.19283,5.19465,5.18839,5.19162,378000000.0
2009-06-02 21:30:00,5.19273,5.19578,5.18884,5.19297,408000000.0
2009-06-02 22:00:00,5.1939,5.19773,5.19265,5.19455,411000000.0
2009-06-02 22:30:00,5.19496,5.19952,5.19263,5.19952,381000000.0
2009-06-02 23:00:00,5.19889,5.20063,5.19613,5.19944,389000000.0
2009-06-02 23:30:00,5.19957,5.20096,5.19613,5.19718,433000000.0
2009-06-03 00:00:00,5.19825,5.20165,5.19658,5.20072,386000000.0
2009-06-03 00:30:00,5.19943,5.20064,5.19535,5.19823,394000000.0
2009-06-03 01:00:00,5.19913,5.20238,5.19764,5.19999,380000000.0
2009-06-03 01:30:00,5.19932,5.20544,5.19832,5.20455,407000000.0
2009-06-03 02:00:00,5.20482,5.2079,5.20198,5.20477,419000000.0
2009-06-03 02:30:00,5.20437,5.20594,5.19964,5.20398,404000000.0
2009-06-03 03:00:00,5.20461,5.21082,5.20089,5.20733,398000000.0
2009-06-03 03:30:00,5.20582,5.20972,5.20231,5.20559,400000000.0
2009-06-03 04:00:00,5.20745,5.20877,5.20406,5.20552,385000000.0
2009-06-03 04:30:00,5.20615,5.20724,5.20019,5.20242,383000000.0
2009-06-03 05:00:00,5.20237,5.20877,5.20017,5.20233,405000000.0
2009-06-03 05:30:00,5.20261,5.20451,5.19765,5.19846,424000000.0
2009-06-03 06:00:00,5.19923,5.19967,5.19263,5.19616,439000000.0
2009-06-03 06:30:00,5.1964,5.19761,5.18996,5.19415,390000000.0
2009-06-03 07:00:00,5.19444,5.20088,5.19192,5.19891,433000000.0
2009-06-03 07:30:00,5.19798,5.20109,5.1927,5.19969,367000000.0
2009-06-03 08:00:00,5.19882,5.21004,5.19773,5.2052,375000000.0
2009-06-03 08:30:00,5.20709,5.20716,5.18714,5.19642,403000000.0
2009-06-03 09:00:00,5.19557,5.20756,5.19141,5.20569,409000000.0
2009-06-03 09:30:00,5.20649,5.21541,5.20477,5.21541,446000000.0
2009-06-03 10:00:00,5.21599,5.21801,5.2087,5.21216,389000000.0
2009-06-03 10:30:00,5.20994,5.23371,5.20534,5.22737,367000000.0
2009-06-03 11:00:00,5.2289,5.2443,5.22332,5.238,402000000.0
2009-06-03 11:30:00,5.23929,5.24065,5.22717,5.22878,380000000.0
2009-06-03 12:00:00,5.22841,5.22933,5.22061,5.2239,370000000.0
2009-06-03 12:30:00,5.22412,5.22499,5.21135,5.22349,388000000.0
2009-06-03 13:00:00,5.22314,5.23743,5.22052,5.23724,440000000.0
2009-06-03 13:30:00,5.23799,5.24209,5.23095,5.23635,356000000.0
2009-06-03 14:00:00,5.2362,5.24239,5.22611,5.23488,381000000.0
2009-06-03 14:30:00,5.23532,5.25492,5.22956,5.24567,387000000.0
2009-06-03 15:00:00,5.24799,5.25192,5.23923,5.24236,403000000.0
2009-06-03 15:30:00,5.24297,5.25378,5.2352,5.24693,412000000.0
2009-06-03 16:00:00,5.24682,5.2535,5.23501,5.23839,377000000.0
2009-06-03 16:30:00,5.23922,5.24755,5.23462,5.24265,394000000.0
2009-06-03 17:00:00,5.24296,5.24985,5.23822,5.24138,380000000.0
2009-06-03 17:30:00,5.24249,5.24691,5.23508,5.24136,415000000.0
2009-06-03 18:00:00,5.24203,5.25392,5.23837,5.25221,394000000.0
2009-06-03 18:30:00,5.25273,5.26542,5.25077,5.26542,408000000.0
2009-06-03 19:00:00,5.26496,5.26603,5.25712,5.26116,409000000.0
2009-06-03 19:30:00,5.26075,5.26941,5.25743,5.25819,408000000.0
2009-06-03 20:00:00,5.25736,5.26725,5.25566,5.26209,390000000.0
2009-06-03 20:30:00,5.26347,5.27216,5.25866,5.26262,412000000.0
2009-06-03 21:00:00,5.26288,5.26568,5.25678,5.26235,378000000.0
2009-06-03 21:30:00,5.26443,5.26486,5.25527,5.25616,408000000.0
2009-06-03 22:00:00,5.25477,5.25819,5.25147,5.25407,411000000.0
2009-06-03 22:30:00,5.25233,5.256,5.25092,5.25232,381000000.0
2009-06-03 23:00:00,5.25246,5.2565,5.25045,5.2557,389000000.0
2009-06-03 23:30:00,5.25526,5.2604,5.25483,5.25776,433000000.0
2009-06-04 00:00:00,5.25849,5.26163,5.25588,5.26101,386000000.0
2009-06-04 00:30:00,5.26139,5.26139,5.25425,5.25509,394000000.0
2009-06-04 01:00:00,5.25493,5.25634,5.25167,5.25281,380000000.0
2009-06-04 01:30:00,5.2542,5.26181,5.25231,5.25844,407000000.0
2009-06-04 02:00:00,5.25803,5.25841,5.23998,5.24256,419000000.0
2009-06-04 02:30:00,5.24102,5.25154,5.24102,5.25,404000000.0
2009-06-04 03:00:00,5.24962,5.25243,5.24416,5.24535,398000000.0
2009-06-04 03:30:00,5.24609,5.25071,5.24238,5.2488,400000000.0
2009-06-04 04:00:00,5.24994,5.25317,5.24563,5.24902,385000000.0
2009-06-04 04:30:00,5.24899,5.25142,5.24376,5.24469,383000000.0
2009-06-04 05:00:00,5.24534,5.24777,5.2432,5.24577,405000000.0
2009-06-04 05:30:00,5.24719,5.25026,5.24297,5.24957,424000000.0
2009-06-04 06:00:00,5.24913,5.25275,5.24655,5.24846,439000000.0
2009-06-04 06:30:00,5.24947,5.25606,5.24781,5.2537,390000000.0
2009-06-04 07:00:00,5.25303,5.25618,5.24873,5.24934,433000000.0
2009-06-04 07:30:00,5.24909,5.25528,5.24766,5.24963,367000000.0
2009-06-04 08:00:00,5.24987,5.24987,5.23481,5.24049,375000000.0
2009-06-04 08:30:00,5.24014,5.24047,5.22985,5.23386,403000000.0
2009-06-04 09:00:00,5.23184,5.23681,5.22864,5.23347,409000000.0
2009-06-04 09:30:00,5.2318,5.23467,5.22484,5.22852,446000000.0
2009-06-04 10:00:00,5.22722,5.23669,5.22405,5.23614,389000000.0
2009-06-04 10:30:00,5.23621,5.23621,5.22748,5.23231,367000000.0
2009-06-04 11:00:00,5.23227,5.23966,5.22941,5.23401,402000000.0
2009-06-04 11:30:00,5.23466,5.24392,5.23098,5.24297,380000000.0
2009-06-04 12:00:00,5.24138,5.25617,5.23968,5.25552,370000000.0
2009-06-04 12:30:00,5.25508,5.2554,5.248,5.25046,388000000.0
2009-06-04 13:00:00,5.25025,5.26706,5.24612,5.2587,440000000.0
2009-06-04 13:30:00,5.25832,5.28724,5.25404,5.2842,356000000.0
2009-06-04 14:00:00,5.28252,5.28433,5.26503,5.27559,381000000.0
2009-06-04 14:30:00,5.27776,5.27776,5.25016,5.25281,387000000.0
2009-06-04 15:00:00,5.25296,5.26842,5.24647,5.26842,403000000.0
2009-06-04 15:30:00,5.2672,5.27111,5.2574,5.26364,412000000.0
2009-06-04 16:00:00,5.26386,5.26525,5.24752,5.24752,377000000.0
2009-06-04 16:30:00,5.24797,5.25649,5.24088,5.24171,394000000.0
2009-06-04 17:00:00,5.24344,5.24802,5.23101,5.23317,380000000.0
2009-06-04 17:30:00,5.23429,5.24734,5.23314,5.24324,415000000.0
2009-06-04 18:00:00,5.24307,5.25531,5.24277,5.24869,394000000.0
2009-06-04 18:30:00,5.24961,5.25281,5.2429,5.24938,408000000.0
2009-06-04 19:00:00,5.25032,5.25058,5.23741,5.23996,409000000.0
2009-06-04 19:30:00,5.23945,5.24299,5.23259,5.24016,408000000.0
2009-06-04 20:00:00,5.23969,5.24827,5.2364,5.24777,390000000.0
2009-06-04 20:30:00,5.24788,5.24905,5.2431,5.24666,412000000.0
2009-06-04 21:00:00,5.24729,5.25507,5.24595,5.24839,378000000.0
2009-06-04 21:30:00,5.24816,5.2514,5.2441,5.24542,408000000.0
2009-06-04 22:00:00,5.24398,5.24661,5.24248,5.24496,411000000.0
2009-06-04 22:30:00,5.24636,5.24887,5.24416,5.24488,381000000.0
2009-06-04 23:00:00,5.2451,5.24585,5.23865,5.24335,389000000.0
2009-06-04 23:30:00,5.24455,5.24821,5.24231,5.24761,433000000.0
2009-06-05 00:00:00,5.24829,5.25009,5.24562,5.2496,386000000.0
2009-06-05 00:30:00,5.25027,5.25085,5.24603,5.2481,394000000.0
2009-06-05 01:00:00,5.24874,5.25043,5.24537,5.24915,380000000.0
2009-06-05 01:30:00,5.24839,5.2525,5.24408,5.25035,407000000.0
2009-06-05 02:00:00,5.25037,5.25129,5.23727,5.23817,419000000.0
2009-06-05 02:30:00,5.23904,5.24493,5.23768,5.24418,404000000.0
2009-06-05 03:00:00,5.24413,5.24476,5.23277,5.23926,398000000.0
2009-06-05 03:30:00,5.23966,5.24296,5.23836,5.23846,400000000.0
2009-06-05 04:00:00,5.24032,5.24238,5.23736,5.24016,385000000.0
2009-06-05 04:30:00,5.23949,5.24061,5.23556,5.23681,383000000.0
2009-06-05 05:00:00,5.23657,5.24017,5.23428,5.23694,405000000.0
2009-06-05 05:30:00,5.23801,5.23873,5.23497,5.23845,424000000.0
2009-06-05 06:00:00,5.23777,5.24085,5.23612,5.23956,439000000.0
2009-06-05 06:30:00,5.23852,5.24274,5.23826,5.24141,390000000.0
2009-06-05 07:00:00,5.24255,5.24473,5.23964,5.24165,433000000.0
2009-06-05 07:30:00,5.24144,5.24549,5.24089,5.2418,367000000.0
2009-06-05 08:00:00,5.24055,5.24094,5.23622,5.23963,375000000.0
2009-06-05 08:30:00,5.23948,5.24094,5.23284,5.23486,403000000.0
2009-06-05 09:00:00,5.23451,5.23645,5.22773,5.23263,409000000.0
2009-06-05 09:30:00,5.23105,5.2459,5.23105,5.24419,446000000.0
2009-06-05 10:00:00,5.244,5.24482,5.23908,5.24036,389000000.0
2009-06-05 10:30:00,5.24065,5.24522,5.2371,5.24522,367000000.0
2009-06-05 11:00:00,5.24482,5.24698,5.23984,5.24234,402000000.0
2009-06-05 11:30:00,5.24373,5.25056,5.24184,5.25056,380000000.0
2009-06-05 12:00:00,5.2495,5.25303,5.24441,5.24558,370000000.0
2009-06-05 12:30:00,5.24571,5.25065,5.24467,5.24756,388000000.0
2009-06-05 13:00:00,5.24873,5.249,5.24178,5.24534,440000000.0
2009-06-05 13:30:00,5.24284,5.24625,5.23884,5.24542,356000000.0
2009-06-05 14:00:00,5.24451,5.25217,5.24327,5.24536,381000000.0
2009-06-05 14:30:00,5.24515,5.27381,5.21594,5.2733,387000000.0
2009-06-05 15:00:00,5.27368,5.30057,5.27001,5.29197,403000000.0
2009-06-05 15:30:00,5.29237,5.31069,5.29134,5.3025,412000000.0
2009-06-05 16:00:00,5.30409,5.32318,5.29964,5.312,377000000.0
2009-06-05 16:30:00,5.31272,5.31509,5.30306,5.31079,394000000.0
2009-06-05 17:00:00,5.31067,5.32058,5.2986,5.31386,380000000.0
2009-06-05 17:30:00,5.31398,5.32224,5.31299,5.31661,415000000.0
2009-06-05 18:00:00,5.31637,5.31753,5.30771,5.31261,394000000.0
2009-06-05 18:30:00,5.31242,5.31264,5.30515,5.30572,408000000.0
2009-06-05 19:00:00,5.30619,5.322,5.30453,5.31972,409000000.0
2009-06-05 19:30:00,5.32021,5.32317,5.31099,5.31488,408000000.0
2009-06-05 20:00:00,5.31538,5.33771,5.31387,5.33563,390000000.0
2009-06-05 20:30:00,5.33495,5.33863,5.32505,5.32744,412000000.0
2009-06-05 21:00:00,5.32672,5.3296,5.32314,5.32528,378000000.0
2009-06-05 21:30:00,5.32618,5.32921,5.32293,5.32558,408000000.0
2009-06-05 22:00:00,5.32533,5.3272,5.32207,5.32464,411000000.0
2009-06-05 22:30:00,5.32457,5.32654,5.32213,5.32507,381000000.0
2009-06-08 02:00:00,5.32085,5.33321,5.32079,5.32842,419000000.0
2009-06-08 02:30:00,5.32894,5.32946,5.32178,5.32363,404000000.0
2009-06-08 03:00:00,5.32348,5.32671,5.31476,5.31748,398000000.0
2009-06-08 03:30:00,5.31702,5.31966,5.31186,5.31596,400000000.0
2009-06-08 04:00:00,5.31731,5.31977,5.31431,5.3158,385000000.0
2009-06-08 04:30:00,5.31465,5.31922,5.3133,5.31815,383000000.0
2009-06-08 05:00:00,5.3162,5.32032,5.31171,5.31706,405000000.0
2009-06-08 05:30:00,5.31777,5.31997,5.3141,5.31968,424000000.0
2009-06-08 06:00:00,5.31877,5.31969,5.31547,5.31767,439000000.0
2009-06-08 06:30:00,5.31718,5.3203,5.31502,5.31584,390000000.0
2009-06-08 07:00:00,5.31729,5.32704,5.31378,5.32556,433000000.0
2009-06-08 07:30:00,5.32427,5.32851,5.32155,5.32764,367000000.0
2009-06-08 08:00:00,5.32781,5.33697,5.32562,5.33469,375000000.0
2009-06-08 08:30:00,5.33421,5.33918,5.32854,5.33114,403000000.0
2009-06-08 09:00:00,5.32987,5.34929,5.32751,5.34843,409000000.0
2009-06-08 09:30:00,5.34865,5.35752,5.34533,5.35278,446000000.0
2009-06-08 10:00:00,5.35401,5.36897,5.35381,5.36639,389000000.0
2009-06-08 10:30:00,5.36612,5.36639,5.35884,5.36351,367000000.0
2009-06-08 11:00:00,5.36346,5.36424,5.35646,5.3631,402000000.0
2009-06-08 11:30:00,5.36349,5.38893,5.36148,5.38714,380000000.0
2009-06-08 12:00:00,5.38616,5.38721,5.37391,5.37722,370000000.0
2009-06-08 12:30:00,5.37779,5.38288,5.37117,5.38118,388000000.0
2009-06-08 13:00:00,5.38165,5.38327,5.37143,5.37448,440000000.0
2009-06-08 13:30:00,5.37478,5.37603,5.36619,5.36694,356000000.0
2009-06-08 14:00:00,5.36651,5.3666,5.35884,5.3608,381000000.0
2009-06-08 14:30:00,5.3601,5.36529,5.35707,5.36316,387000000.0
2009-06-08 15:00:00,5.36269,5.36447,5.35365,5.35763,403000000.0
2009-06-08 15:30:00,5.35651,5.37255,5.35517,5.36951,412000000.0
2009-06-08 16:00:00,5.37139,5.38019,5.36625,5.36809,377000000.0
2009-06-08 16:30:00,5.36661,5.36996,5.35851,5.3665,394000000.0
2009-06-08 17:00:00,5.36522,5.36672,5.35137,5.35976,380000000.0
2009-06-08 17:30:00,5.35972,5.36165,5.35448,5.35694,415000000.0
2009-06-08 18:00:00,5.35747,5.36142,5.34592,5.3497,394000000.0
2009-06-08 18:30:00,5.35036,5.35942,5.34847,5.34926,408000000.0
2009-06-08 19:00:00,5.35146,5.35414,5.34357,5.3483,409000000.0
2009-06-08 19:30:00,5.34756,5.35068,5.34259,5.34786,408000000.0
2009-06-08 20:00:00,5.34905,5.35857,5.34685,5.35445,390000000.0
2009-06-08 20:30:00,5.35609,5.36163,5.35283,5.35446,412000000.0
2009-06-08 21:00:00,5.35381,5.35704,5.34689,5.34844,378000000.0
2009-06-08 21:30:00,5.34784,5.34873,5.33878,5.34741,408000000.0
2009-06-08 22:00:00,5.34692,5.35107,5.3463,5.34809,411000000.0
2009-06-08 22:30:00,5.34922,5.35354,5.34714,5.35005,381000000.0
2009-06-08 23:00:00,5.34921,5.35428,5.34727,5.35109,389000000.0
2009-06-08 23:30:00,5.35084,5.35343,5.34852,5.3503,433000000.0
2009-06-09 00:00:00,5.34795,5.3509,5.3456,5.34627,386000000.0
2009-06-09 00:30:00,5.3461,5.35111,5.34479,5.34976,394000000.0
2009-06-09 01:00:00,5.34977,5.34977,5.33565,5.3379,380000000.0
2009-06-09 01:30:00,5.339,5.34291,5.33748,5.33948,407000000.0
2009-06-09 02:00:00,5.33936,5.34755,5.33692,5.34178,419000000.0
2009-06-09 02:30:00,5.34312,5.34628,5.33878,5.34477,404000000.0
2009-06-09 03:00:00,5.34441,5.34613,5.34161,5.34304,398000000.0
2009-06-09 03:30:00,5.34272,5.34987,5.34188,5.34987,400000000.0
2009-06-09 04:00:00,5.3496,5.35782,5.34672,5.35709,385000000.0
2009-06-09 04:30:00,5.35726,5.36291,5.3541,5.36052,383000000.0
2009-06-09 05:00:00,5.36168,5.36844,5.35862,5.36758,405000000.0
2009-06-09 05:30:00,5.36743,5.36768,5.36,5.36188,424000000.0
2009-06-09 06:00:00,5.36095,5.3688,5.36024,5.36382,439000000.0
2009-06-09 06:30:00,5.36435,5.36955,5.36133,5.36274,390000000.0
2009-06-09 07:00:00,5.36186,5.3636,5.35526,5.35576,433000000.0
2009-06-09 07:30:00,5.35553,5.35992,5.34999,5.35085,367000000.0
2009-06-09 08:00:00,5.35185,5.36312,5.34646,5.34864,375000000.0
2009-06-09 08:30:00,5.34898,5.35126,5.33956,5.34441,403000000.0
2009-06-09 09:00:00,5.34426,5.34776,5.32863,5.3323,409000000.0
2009-06-09 09:30:00,5.33182,5.33587,5.32582,5.33469,446000000.0
2009-06-09 10:00:00,5.33567,5.33886,5.33151,5.33711,389000000.0
2009-06-09 10:30:00,5.33841,5.34195,5.33296,5.33809,367000000.0
2009-06-09 11:00:00,5.33794,5.35228,5.33584,5.35002,402000000.0
2009-06-09 11:30:00,5.34967,5.35397,5.34665,5.3508,380000000.0
2009-06-09 12:00:00,5.35236,5.36355,5.3505,5.35804,370000000.0
2009-06-09 12:30:00,5.35905,5.36697,5.35773,5.35932,388000000.0
2009-06-09 13:00:00,5.35823,5.35987,5.34081,5.34415,440000000.0
2009-06-09 13:30:00,5.34161,5.3422,5.31933,5.324,356000000.0
2009-06-09 14:00:00,5.32467,5.33105,5.31476,5.31795,381000000.0
2009-06-09 14:30:00,5.31753,5.32728,5.31414,5.31674,387000000.0
2009-06-09 15:00:00,5.31496,5.32228,5.30291,5.3088,403000000.0
2009-06-09 15:30:00,5.3106,5.32113,5.30789,5.31922,412000000.0
2009-06-09 16:00:00,5.32015,5.32223,5.30804,5.31588,377000000.0
2009-06-09 16:30:00,5.31615,5.31722,5.30247,5.31064,394000000.0
2009-06-09 17:00:00,5.31076,5.31655,5.29969,5.30086,380000000.0
2009-06-09 17:30:00,5.30139,5.30742,5.29787,5.30696,415000000.0
2009-06-09 18:00:00,5.30609,5.30609,5.29276,5.29579,394000000.0
2009-06-09 18:30:00,5.2946,5.30453,5.29285,5.30143,408000000.0
2009-06-09 19:00:00,5.30221,5.3103,5.29965,5.3027,409000000.0
2009-06-09 19:30:00,5.30464,5.30604,5.29768,5.2988,408000000.0
2009-06-09 20:00:00,5.29904,5.30043,5.2789,5.27995,390000000.0
2009-06-09 20:30:00,5.27966,5.28601,5.27358,5.2832,412000000.0
2009-06-09 21:00:00,5.28141,5.28681,5.27792,5.28312,378000000.0
2009-06-09 21:30:00,5.28434,5.28748,5.27882,5.28296,408000000.0
2009-06-09 22:00:00,5.28197,5.28764,5.28059,5.28724,411000000.0
2009-06-09 22:30:00,5.28728,5.28919,5.28567,5.28755,381000000.0
2009-06-09 23:00:00,5.28782,5.28793,5.28428,5.28525,389000000.0
2009-06-09 23:30:00,5.28535,5.28789,5.2823,5.28294,433000000.0
2009-06-10 00:00:00,5.28349,5.28612,5.28096,5.28534,386000000.0
2009-06-10 00:30:00,5.28495,5.28965,5.28404,5.28965,394000000.0
2009-06-10 01:00:00,5.28963,5.29078,5.2871,5.28849,380000000.0
2009-06-10 01:30:00,5.29042,5.29318,5.287,5.28762,407000000.0
2009-06-10 02:00:00,5.28758,5.28904,5.28206,5.28444,419000000.0
2009-06-10 02:30:00,5.28486,5.29076,5.28412,5.28492,404000000.0
2009-06-10 03:00:00,5.28486,5.28688,5.27639,5.28496,398000000.0
2009-06-10 03:30:00,5.28562,5.28889,5.28249,5.28802,400000000.0
2009-06-10 04:00:00,5.2873,5.29138,5.28618,5.28618,385000000.0
2009-06-10 04:30:00,5.2869,5.28851,5.28239,5.28614,383000000.0
2009-06-10 05:00:00,5.28619,5.28739,5.27972,5.283,405000000.0
2009-06-10 05:30:00,5.28289,5.28469,5.28038,5.28367,424000000.0
2009-06-10 06:00:00,5.28357,5.2876,5.28122,5.28351,439000000.0
2009-06-10 06:30:00,5.28298,5.28449,5.27607,5.27731,390000000.0
2009-06-10 07:00:00,5.27641,5.28192,5.27312,5.27803,433000000.0
2009-06-10 07:30:00,5.28025,5.28271,5.26689,5.27102,367000000.0
2009-06-10 08:00:00,5.26949,5.27724,5.2668,5.27127,375000000.0
2009-06-10 08:30:00,5.27093,5.28688,5.26739,5.28564,403000000.0
2009-06-10 09:00:00,5.28421,5.28925,5.27669,5.2798,409000000.0
2009-06-10 09:30:00,5.27974,5.28037,5.26252,5.26467,446000000.0
2009-06-10 10:00:00,5.26517,5.26825,5.25862,5.26711,389000000.0
2009-06-10 10:30:00,5.26686,5.27311,5.26359,5.26481,367000000.0
2009-06-10 11:00:00,5.26281,5.28237,5.25849,5.27912,402000000.0
2009-06-10 11:30:00,5.28097,5.28344,5.27111,5.27877,380000000.0
2009-06-10 12:00:00,5.27994,5.28853,5.2753,5.28316,370000000.0
2009-06-10 12:30:00,5.28364,5.28375,5.27484,5.28375,388000000.0
2009-06-10 13:00:00,5.28456,5.28456,5.26083,5.27167,440000000.0
2009-06-10 13:30:00,5.27058,5.27647,5.26095,5.2741,356000000.0
2009-06-10 14:00:00,5.27383,5.28288,5.26981,5.28077,381000000.0
2009-06-10 14:30:00,5.28247,5.29126,5.27595,5.29126,387000000.0
2009-06-10 15:00:00,5.29079,5.29343,5.27848,5.28871,403000000.0
2009-06-10 15:30:00,5.28778,5.30492,5.28737,5.30014,412000000.0
2009-06-10 16:00:00,5.30097,5.31368,5.29874,5.30509,377000000.0
2009-06-10 16:30:00,5.30339,5.31239,5.29825,5.3096,394000000.0
2009-06-10 17:00:00,5.31135,5.33054,5.30977,5.32218,380000000.0
2009-06-10 17:30:00,5.3227,5.32488,5.31387,5.31876,415000000.0
2009-06-10 18:00:00,5.31895,5.31916,5.30676,5.31484,394000000.0
2009-06-10 18:30:00,5.31438,5.31889,5.31014,5.31462,408000000.0
2009-06-10 19:00:00,5.31416,5.33149,5.31377,5.32294,409000000.0
2009-06-10 19:30:00,5.32295,5.33813,5.32232,5.33785,408000000.0
2009-06-10 20:00:00,5.33833,5.34434,5.32624,5.32753,390000000.0
2009-06-10 20:30:00,5.32952,5.33309,5.32001,5.32408,412000000.0
2009-06-10 21:00:00,5.32333,5.32893,5.32003,5.32609,378000000.0
2009-06-10 21:30:00,5.32629,5.32701,5.31395,5.31478,408000000.0
2009-06-10 22:00:00,5.31519,5.3188,5.31381,5.315,411000000.0
2009-06-10 22:30:00,5.31581,5.32069,5.31472,5.31911,381000000.0
2009-06-10 23:00:00,5.3187,5.32483,5.31825,5.32044,389000000.0
2009-06-10 23:30:00,5.32001,5.32609,5.31951,5.32485,433000000.0
2009-06-11 00:00:00,5.32557,5.32577,5.32035,5.3212,386000000.0
2009-06-11 00:30:00,5.32183,5.323,5.31741,5.31937,394000000.0
2009-06-11 01:00:00,5.31987,5.3215,5.31559,5.31639,380000000.0
2009-06-11 01:30:00,5.31785,5.31883,5.31499,5.31716,407000000.0
2009-06-11 02:00:00,5.31681,5.32331,5.31498,5.32054,419000000.0
2009-06-11 02:30:00,5.3208,5.32256,5.30937,5.30937,404000000.0
2009-06-11 03:00:00,5.31062,5.31256,5.30463,5.30861,398000000.0
2009-06-11 03:30:00,5.30947,5.30947,5.30173,5.30377,400000000.0
2009-06-11 04:00:00,5.30303,5.30921,5.30056,5.30687,385000000.0
2009-06-11 04:30:00,5.30685,5.31027,5.29852,5.29887,383000000.0
2009-06-11 05:00:00,5.30111,5.30328,5.29813,5.30068,405000000.0
2009-06-11 05:30:00,5.30178,5.30421,5.29998,5.30232,424000000.0
2009-06-11 06:00:00,5.30291,5.30416,5.29507,5.29711,439000000.0
2009-06-11 06:30:00,5.29732,5.29732,5.28963,5.29287,390000000.0
2009-06-11 07:00:00,5.29252,5.2981,5.29108,5.29381,433000000.0
2009-06-11 07:30:00,5.2936,5.30185,5.29219,5.3016,367000000.0
2009-06-11 08:00:00,5.30101,5.30283,5.28994,5.29763,375000000.0
2009-06-11 08:30:00,5.29646,5.3082,5.29636,5.30626,403000000.0
2009-06-11 09:00:00,5.30588,5.31728,5.30267,5.31599,409000000.0
2009-06-11 09:30:00,5.31527,5.32181,5.31249,5.31468,446000000.0
2009-06-11 10:00:00,5.3142,5.31722,5.30773,5.30847,389000000.0
2009-06-11 10:30:00,5.30768,5.3084,5.29587,5.29827,367000000.0
2009-06-11 11:00:00,5.29861,5.30243,5.29358,5.30068,402000000.0
2009-06-11 11:30:00,5.30114,5.30761,5.29776,5.30063,380000000.0
2009-06-11 12:00:00,5.30083,5.3107,5.29929,5.3033,370000000.0
2009-06-11 12:30:00,5.30459,5.31287,5.30199,5.31234,388000000.0
2009-06-11 13:00:00,5.31202,5.31973,5.31008,5.31588,440000000.0
2009-06-11 13:30:00,5.31601,5.31852,5.30864,5.31712,356000000.0
2009-06-11 14:00:00,5.31778,5.32803,5.31582,5.3246,381000000.0
2009-06-11 14:30:00,5.3247,5.33463,5.31432,5.31918,387000000.0
2009-06-11 15:00:00,5.31877,5.31928,5.30243,5.30353,403000000.0
2009-06-11 15:30:00,5.3032,5.30696,5.29235,5.29796,412000000.0
2009-06-11 16:00:00,5.29826,5.3,5.28019,5.28436,377000000.0
2009-06-11 16:30:00,5.28476,5.28677,5.27738,5.28624,394000000.0
2009-06-11 17:00:00,5.28532,5.28648,5.27308,5.27613,380000000.0
2009-06-11 17:30:00,5.27508,5.28297,5.27136,5.27647,415000000.0
2009-06-11 18:00:00,5.27857,5.28612,5.27718,5.28357,394000000.0
2009-06-11 18:30:00,5.28482,5.28763,5.27204,5.27606,408000000.0
2009-06-11 19:00:00,5.27758,5.27865,5.25374,5.25708,409000000.0
2009-06-11 19:30:00,5.25648,5.26334,5.24674,5.26334,408000000.0
2009-06-11 20:00:00,5.26122,5.26511,5.25692,5.25933,390000000.0
2009-06-11 20:30:00,5.25959,5.26656,5.25667,5.2647,412000000.0
2009-06-11 21:00:00,5.26481,5.2672,5.26142,5.26292,378000000.0
2009-06-11 21:30:00,5.26463,5.27361,5.26264,5.2725,408000000.0
2009-06-11 22:00:00,5.27265,5.2783,5.26909,5.27287,411000000.0
2009-06-11 22:30:00,5.27174,5.27331,5.26844,5.2716,381000000.0
2009-06-11 23:00:00,5.27075,5.27344,5.26731,5.27241,389000000.0
2009-06-11 23:30:00,5.2733,5.27759,5.27024,5.27574,433000000.0
2009-06-12 00:00:00,5.27614,5.27737,5.27135,5.27422,386000000.0
2009-06-12 00:30:00,5.27541,5.27652,5.26975,5.27109,394000000.0
2009-06-12 01:00:00,5.27247,5.27272,5.26484,5.26601,380000000.0
2009-06-12 01:30:00,5.26568,5.26829,5.26302,5.26633,407000000.0
2009-06-12 02:00:00,5.26589,5.27449,5.26341,5.27224,419000000.0
2009-06-12 02:30:00,5.2727,5.27772,5.27082,5.27205,404000000.0
2009-06-12 03:00:00,5.27161,5.27234,5.268,5.26924,398000000.0
2009-06-12 03:30:00,5.26946,5.27601,5.26702,5.2722,400000000.0
2009-06-12 04:00:00,5.27328,5.27599,5.26954,5.2733,385000000.0
2009-06-12 04:30:00,5.27297,5.27349,5.26437,5.26685,383000000.0
2009-06-12 05:00:00,5.26645,5.274,5.26432,5.273,405000000.0
2009-06-12 05:30:00,5.27361,5.28015,5.27121,5.27413,424000000.0
2009-06-12 06:00:00,5.2755,5.28644,5.27502,5.28352,439000000.0
2009-06-12 06:30:00,5.28342,5.28421,5.27843,5.28355,390000000.0
2009-06-12 07:00:00,5.28265,5.28455,5.27486,5.2795,433000000.0
2009-06-12 07:30:00,5.28052,5.28735,5.27987,5.28401,367000000.0
2009-06-12 08:00:00,5.28524,5.28524,5.27432,5.27898,375000000.0
2009-06-12 08:30:00,5.27722,5.28134,5.26927,5.27585,403000000.0
2009-06-12 09:00:00,5.27402,5.29203,5.27175,5.28793,409000000.0
2009-06-12 09:30:00,5.28712,5.29187,5.28002,5.28844,446000000.0
2009-06-12 10:00:00,5.28771,5.2883,5.28002,5.28744,389000000.0
2009-06-12 10:30:00,5.28834,5.29263,5.28422,5.29157,367000000.0
2009-06-12 11:00:00,5.2904,5.30063,5.2904,5.29124,402000000.0
2009-06-12 11:30:00,5.29386,5.3051,5.29215,5.29956,380000000.0
2009-06-12 12:00:00,5.29867,5.3036,5.29366,5.30083,370000000.0
2009-06-12 12:30:00,5.29965,5.30419,5.29814,5.30014,388000000.0
2009-06-12 13:00:00,5.29944,5.31356,5.29742,5.31349,440000000.0
2009-06-12 13:30:00,5.31483,5.32073,5.30839,5.31192,356000000.0
2009-06-12 14:00:00,5.31363,5.33067,5.30491,5.32466,381000000.0
2009-06-12 14:30:00,5.32486,5.32949,5.31879,5.32186,387000000.0
2009-06-12 15:00:00,5.32192,5.322,5.31298,5.31883,403000000.0
2009-06-12 15:30:00,5.31985,5.33241,5.31594,5.3303,412000000.0
2009-06-12 16:00:00,5.33124,5.33634,5.31566,5.31772,377000000.0
2009-06-12 16:30:00,5.32018,5.32406,5.30846,5.31419,394000000.0
2009-06-12 17:00:00,5.31389,5.3139,5.30148,5.3034,380000000.0
2009-06-12 17:30:00,5.30438,5.30786,5.29651,5.2973,415000000.0
2009-06-12 18:00:00,5.29849,5.30407,5.29569,5.30286,394000000.0
2009-06-12 18:30:00,5.30279,5.30714,5.30018,5.30357,408000000.0
2009-06-12 19:00:00,5.30409,5.30409,5.29576,5.30026,409000000.0
2009-06-12 19:30:00,5.30049,5.30369,5.29933,5.3023,408000000.0
2009-06-12 20:00:00,5.30217,5.31699,5.30142,5.3159,390000000.0
2009-06-12 20:30:00,5.31449,5.31658,5.30199,5.30832,412000000.0
2009-06-12 21:00:00,5.30803,5.31193,5.30284,5.31104,378000000.0
2009-06-12 21:30:00,5.31109,5.31532,5.3099,5.31268,408000000.0
2009-06-12 22:00:00,5.3129,5.31536,5.30896,5.31038,411000000.0
2009-06-12 22:30:00,5.31099,5.31099,5.30516,5.30615,381000000.0
2009-06-15 02:00:00,5.32097,5.32537,5.31837,5.32144,407000000.0
2009-06-15 02:30:00,5.3215,5.32674,5.31856,5.32156,380000000.0
2009-06-15 03:00:00,5.3213,5.32617,5.31736,5.32259,394000000.0
2009-06-15 03:30:00,5.32308,5.33023,5.32073,5.32672,386000000.0
2009-06-15 04:00:00,5.32717,5.32968,5.32214,5.32384,433000000.0
2009-06-15 04:30:00,5.32466,5.32699,5.32098,5.32455,389000000.0
2009-06-15 05:00:00,5.32416,5.32972,5.32261,5.32931,381000000.0
2009-06-15 05:30:00,5.32976,5.33267,5.32755,5.32911,411000000.0
2009-06-15 06:00:00,5.32863,5.33117,5.32582,5.32655,408000000.0
2009-06-15 06:30:00,5.32782,5.33484,5.32618,5.33253,378000000.0
2009-06-15 07:00:00,5.33301,5.33876,5.33109,5.33817,412000000.0
2009-06-15 07:30:00,5.33685,5.34766,5.3359,5.34766,390000000.0
2009-06-15 08:00:00,5.34798,5.35776,5.34458,5.35279,408000000.0
2009-06-15 08:30:00,5.3551,5.35693,5.34744,5.35203,409000000.0
2009-06-15 09:00:00,5.35262,5.36145,5.34968,5.36046,408000000.0
2009-06-15 09:30:00,5.35996,5.3654,5.35714,5.36191,394000000.0
2009-06-15 10:00:00,5.36146,5.36304,5.35416,5.35964,415000000.0
2009-06-15 10:30:00,5.35993,5.36498,5.35553,5.35984,380000000.0
2009-06-15 11:00:00,5.35739,5.3689,5.35725,5.367,394000000.0
2009-06-15 11:30:00,5.36589,5.36992,5.35924,5.36061,377000000.0
2009-06-15 12:00:00,5.36168,5.36209,5.35569,5.35631,412000000.0
2009-06-15 12:30:00,5.35686,5.36557,5.35439,5.36518,403000000.0
2009-06-15 13:00:00,5.36553,5.37524,5.36402,5.37219,387000000.0
2009-06-15 13:30:00,5.37229,5.37269,5.36585,5.36803,381000000.0
2009-06-15 14:00:00,5.36779,5.37567,5.36002,5.36145,356000000.0
2009-06-15 14:30:00,5.36125,5.37119,5.35701,5.35965,440000000.0
2009-06-15 15:00:00,5.3593,5.36734,5.35549,5.36122,388000000.0
2009-06-15 15:30:00,5.3616,5.37839,5.36018,5.3737,370000000.0
2009-06-15 16:00:00,5.37477,5.37612,5.36699,5.37184,380000000.0
2009-06-15 16:30:00,5.37388,5.38341,5.36982,5.37643,402000000.0
2009-06-15 17:00:00,5.37881,5.39861,5.37826,5.39582,367000000.0
2009-06-15 17:30:00,5.39436,5.40037,5.38923,5.39592,389000000.0
2009-06-15 18:00:00,5.39635,5.406,5.39165,5.40505,446000000.0
2009-06-15 18:30:00,5.40386,5.40546,5.39524,5.39524,409000000.0
2009-06-15 19:00:00,5.39624,5.40286,5.39265,5.40121,403000000.0
2009-06-15 19:30:00,5.40185,5.40627,5.39884,5.39949,375000000.0
2009-06-15 20:00:00,5.3987,5.40039,5.3911,5.39131,367000000.0
2009-06-15 20:30:00,5.39276,5.39698,5.38952,5.39392,433000000.0
2009-06-15 21:00:00,5.39476,5.39825,5.39214,5.39611,390000000.0
2009-06-15 21:30:00,5.39592,5.39792,5.39023,5.39104,439000000.0
2009-06-15 22:00:00,5.38988,5.39502,5.38798,5.39468,424000000.0
2009-06-15 22:30:00,5.39452,5.39473,5.38749,5.38749,405000000.0
2009-06-15 23:00:00,5.38794,5.39338,5.38718,5.3927,383000000.0
2009-06-15 23:30:00,5.39292,5.3964,5.39132,5.39411,385000000.0
2009-06-16 00:00:00,5.39321,5.39975,5.39096,5.39553,400000000.0
2009-06-16 00:30:00,5.39575,5.39708,5.39129,5.3948,398000000.0
2009-06-16 01:00:00,5.39547,5.39553,5.38856,5.39223,404000000.0
2009-06-16 01:30:00,5.39258,5.40177,5.39083,5.39925,419000000.0
2009-06-16 02:00:00,5.39753,5.4093,5.39633,5.4093,407000000.0
2009-06-16 02:30:00,5.4072,5.40924,5.39825,5.4038,380000000.0
2009-06-16 03:00:00,5.40132,5.40485,5.39547,5.40124,394000000.0
2009-06-16 03:30:00,5.40004,5.40189,5.38405,5.38785,386000000.0
2009-06-16 04:00:00,5.38881,5.39195,5.37974,5.38664,433000000.0
2009-06-16 04:30:00,5.38644,5.38738,5.37985,5.38729,389000000.0
2009-06-16 05:00:00,5.38822,5.39319,5.38555,5.39186,381000000.0
2009-06-16 05:30:00,5.39168,5.39358,5.38666,5.38866,411000000.0
2009-06-16 06:00:00,5.38912,5.38995,5.38177,5.38695,408000000.0
2009-06-16 06:30:00,5.3878,5.39181,5.38286,5.38712,378000000.0
2009-06-16 07:00:00,5.38691,5.38893,5.37007,5.3718,412000000.0
2009-06-16 07:30:00,5.37135,5.3849,5.37035,5.37622,390000000.0
2009-06-16 08:00:00,5.37747,5.38303,5.36963,5.37122,408000000.0
2009-06-16 08:30:00,5.37147,5.37664,5.36507,5.37055,409000000.0
2009-06-16 09:00:00,5.36922,5.37424,5.36115,5.36753,408000000.0
2009-06-16 09:30:00,5.36663,5.36785,5.35935,5.36427,394000000.0
2009-06-16 10:00:00,5.36613,5.37263,5.36317,5.36409,415000000.0
2009-06-16 10:30:00,5.36418,5.36709,5.3552,5.35653,380000000.0
2009-06-16 11:00:00,5.35484,5.35484,5.34215,5.35183,394000000.0
2009-06-16 11:30:00,5.3519,5.35652,5.3462,5.35595,377000000.0
2009-06-16 12:00:00,5.35657,5.36381,5.35443,5.3554,412000000.0
2009-06-16 12:30:00,5.35563,5.36083,5.35185,5.3604,403000000.0
2009-06-16 13:00:00,5.36,5.36,5.34623,5.3479,387000000.0
2009-06-16 13:30:00,5.3467,5.35122,5.34102,5.34567,381000000.0
2009-06-16 14:00:00,5.34718,5.35411,5.34531,5.34826,356000000.0
2009-06-16 14:30:00,5.34727,5.35322,5.33697,5.35075,440000000.0
2009-06-16 15:00:00,5.3505,5.36183,5.34443,5.36086,388000000.0
2009-06-16 15:30:00,5.36009,5.36605,5.3558,5.36321,370000000.0
2009-06-16 16:00:00,5.36319,5.36882,5.35892,5.36188,380000000.0
2009-06-16 16:30:00,5.3629,5.3648,5.34782,5.35441,402000000.0
2009-06-16 17:00:00,5.35341,5.35394,5.34126,5.34967,367000000.0
2009-06-16 17:30:00,5.34873,5.35868,5.34436,5.35774,389000000.0
2009-06-16 18:00:00,5.35852,5.35899,5.34847,5.35594,446000000.0
2009-06-16 18:30:00,5.35545,5.37235,5.3554,5.37153,409000000.0
2009-06-16 19:00:00,5.37178,5.37597,5.36869,5.37388,403000000.0
2009-06-16 19:30:00,5.37314,5.37597,5.36626,5.37006,375000000.0
2009-06-16 20:00:00,5.36943,5.37756,5.369,5.37516,367000000.0
2009-06-16 20:30:00,5.37482,5.37712,5.36888,5.37127,433000000.0
2009-06-16 21:00:00,5.37092,5.3739,5.36629,5.37037,390000000.0
2009-06-16 21:30:00,5.36884,5.37418,5.36689,5.37416,439000000.0
2009-06-16 22:00:00,5.37446,5.37538,5.36988,5.37233,424000000.0
2009-06-16 22:30:00,5.3718,5.37437,5.37063,5.37321,405000000.0
2009-06-16 23:00:00,5.37313,5.37538,5.3714,5.37413,383000000.0
2009-06-16 23:30:00,5.3749,5.37675,5.37279,5.37332,385000000.0
2009-06-17 00:00:00,5.37408,5.37729,5.37256,5.37341,400000000.0
2009-06-17 00:30:00,5.37403,5.37761,5.37222,5.37683,398000000.0
2009-06-17 01:00:00,5.37705,5.38519,5.3746,5.38088,404000000.0
2009-06-17 01:30:00,5.38003,5.38542,5.3796,5.38063,419000000.0
2009-06-17 02:00:00,5.38047,5.38388,5.37307,5.37638,407000000.0
2009-06-17 02:30:00,5.37609,5.37609,5.36832,5.37336,380000000.0
2009-06-17 03:00:00,5.37439,5.38034,5.37419,5.37831,394000000.0
2009-06-17 03:30:00,5.37801,5.37934,5.37021,5.37225,386000000.0
2009-06-17 04:00:00,5.37089,5.37535,5.36763,5.36984,433000000.0
2009-06-17 04:30:00,5.36851,5.37354,5.36707,5.3714,389000000.0
2009-06-17 05:00:00,5.37136,5.37458,5.36976,5.3711,381000000.0
2009-06-17 05:30:00,5.37135,5.37187,5.35982,5.36311,411000000.0
2009-06-17 06:00:00,5.36258,5.36293,5.35658,5.36024,408000000.0
2009-06-17 06:30:00,5.36061,5.36506,5.35738,5.36357,378000000.0
2009-06-17 07:00:00,5.36462,5.36633,5.3559,5.3559,412000000.0
2009-06-17 07:30:00,5.35488,5.35768,5.35228,5.35606,390000000.0
2009-06-17 08:00:00,5.35627,5.35793,5.34456,5.34539,408000000.0
2009-06-17 08:30:00,5.34437,5.34843,5.3382,5.34209,409000000.0
2009-06-17 09:00:00,5.34284,5.35299,5.34134,5.34858,408000000.0
2009-06-17 09:30:00,5.34656,5.35061,5.34071,5.34995,394000000.0
2009-06-17 10:00:00,5.35096,5.36052,5.34977,5.35702,415000000.0
2009-06-17 10:30:00,5.35719,5.36376,5.35233,5.36116,380000000.0
2009-06-17 11:00:00,5.36272,5.36545,5.35772,5.36388,394000000.0
2009-06-17 11:30:00,5.36267,5.3655,5.35595,5.35894,377000000.0
2009-06-17 12:00:00,5.35898,5.3674,5.35714,5.36294,412000000.0
2009-06-17 12:30:00,5.36169,5.37134,5.36169,5.37011,403000000.0
2009-06-17 13:00:00,5.36765,5.37007,5.36034,5.3624,387000000.0
2009-06-17 13:30:00,5.36329,5.37916,5.36,5.37834,381000000.0
2009-06-17 14:00:00,5.37903,5.37915,5.37031,5.37041,356000000.0
2009-06-17 14:30:00,5.37133,5.37184,5.35145,5.3554,440000000.0
2009-06-17 15:00:00,5.35433,5.36321,5.35433,5.35737,388000000.0
2009-06-17 15:30:00,5.35696,5.36314,5.35114,5.36098,370000000.0
2009-06-17 16:00:00,5.36255,5.36632,5.35888,5.36424,380000000.0
2009-06-17 16:30:00,5.36471,5.37101,5.36182,5.36277,402000000.0
2009-06-17 17:00:00,5.3636,5.37132,5.3585,5.36298,367000000.0
2009-06-17 17:30:00,5.362,5.37553,5.35908,5.36862,389000000.0
2009-06-17 18:00:00,5.36921,5.36993,5.35583,5.36086,446000000.0
2009-06-17 18:30:00,5.36123,5.36673,5.35656,5.3624,409000000.0
2009-06-17 19:00:00,5.36208,5.36537,5.35855,5.35865,403000000.0
2009-06-17 19:30:00,5.3576,5.35893,5.34322,5.34726,375000000.0
2009-06-17 20:00:00,5.3462,5.34677,5.32033,5.32088,367000000.0
2009-06-17 20:30:00,5.31906,5.32911,5.31708,5.32424,433000000.0
2009-06-17 21:00:00,5.32618,5.32732,5.32244,5.32677,390000000.0
2009-06-17 21:30:00,5.32671,5.33171,5.32576,5.32915,439000000.0
2009-06-17 22:00:00,5.32923,5.33308,5.32788,5.32979,424000000.0
2009-06-17 22:30:00,5.32977,5.33362,5.32741,5.33197,405000000.0
2009-06-17 23:00:00,5.33259,5.33299,5.32657,5.32984,383000000.0
2009-06-17 23:30:00,5.33013,5.3352,5.32779,5.3327,385000000.0
2009-06-18 00:00:00,5.33311,5.33401,5.32775,5.33401,400000000.0
2009-06-18 00:30:00,5.33293,5.33678,5.33003,5.33485,398000000.0
2009-06-18 01:00:00,5.33622,5.33713,5.32856,5.3313,404000000.0
2009-06-18 01:30:00,5.32975,5.33102,5.32092,5.32301,419000000.0
2009-06-18 02:00:00,5.32404,5.33301,5.32357,5.32748,407000000.0
2009-06-18 02:30:00,5.3273,5.3317,5.32538,5.32993,380000000.0
2009-06-18 03:00:00,5.3303,5.33278,5.32015,5.33124,394000000.0
2009-06-18 03:30:00,5.33148,5.33485,5.3287,5.33238,386000000.0
2009-06-18 04:00:00,5.33174,5.33333,5.32941,5.33045,433000000.0
2009-06-18 04:30:00,5.32977,5.33089,5.3258,5.32685,389000000.0
2009-06-18 05:00:00,5.32598,5.33136,5.32222,5.33011,381000000.0
2009-06-18 05:30:00,5.33086,5.33157,5.32607,5.32684,411000000.0
2009-06-18 06:00:00,5.32756,5.33144,5.32603,5.32972,408000000.0
2009-06-18 06:30:00,5.32884,5.33935,5.32691,5.338,378000000.0
2009-06-18 07:00:00,5.33884,5.34201,5.33305,5.33748,412000000.0
2009-06-18 07:30:00,5.33642,5.33753,5.33093,5.33494,390000000.0
2009-06-18 08:00:00,5.33516,5.33601,5.32321,5.32545,408000000.0
2009-06-18 08:30:00,5.32438,5.33092,5.32096,5.32601,409000000.0
2009-06-18 09:00:00,5.32718,5.32915,5.31401,5.32022,408000000.0
2009-06-18 09:30:00,5.32059,5.33345,5.31818,5.32966,394000000.0
2009-06-18 10:00:00,5.33292,5.33791,5.33044,5.33227,415000000.0
2009-06-18 10:30:00,5.33316,5.34634,5.32949,5.34391,380000000.0
2009-06-18 11:00:00,5.34371,5.34584,5.33156,5.33532,394000000.0
2009-06-18 11:30:00,5.33455,5.33664,5.32588,5.32755,377000000.0
2009-06-18 12:00:00,5.33171,5.33664,5.3261,5.33474,412000000.0
2009-06-18 12:30:00,5.33529,5.34221,5.33031,5.33891,403000000.0
2009-06-18 13:00:00,5.33877,5.33986,5.33331,5.33403,387000000.0
2009-06-18 13:30:00,5.33296,5.34538,5.33173,5.34538,381000000.0
2009-06-18 14:00:00,5.34593,5.34598,5.33779,5.33806,356000000.0
2009-06-18 14:30:00,5.33878,5.33963,5.32507,5.32749,440000000.0
2009-06-18 15:00:00,5.32897,5.33217,5.31954,5.32558,388000000.0
2009-06-18 15:30:00,5.32488,5.33143,5.3177,5.31812,370000000.0
2009-06-18 16:00:00,5.31803,5.3229,5.31025,5.3213,380000000.0
2009-06-18 16:30:00,5.32216,5.32895,5.31992,5.32472,402000000.0
2009-06-18 17:00:00,5.32629,5.3267,5.31367,5.31996,367000000.0
2009-06-18 17:30:00,5.31887,5.32538,5.31849,5.31903,389000000.0
2009-06-18 18:00:00,5.31995,5.32354,5.31419,5.31945,446000000.0
2009-06-18 18:30:00,5.32036,5.32704,5.31899,5.32234,409000000.0
2009-06-18 19:00:00,5.32182,5.32536,5.3198,5.32481,403000000.0
2009-06-18 19:30:00,5.32398,5.34437,5.32301,5.34437,375000000.0
2009-06-18 20:00:00,5.34529,5.36004,5.34246,5.34986,367000000.0
2009-06-18 20:30:00,5.35026,5.35587,5.34624,5.35,433000000.0
2009-06-18 21:00:00,5.34932,5.35377,5.34599,5.3509,390000000.0
2009-06-18 21:30:00,5.34971,5.35655,5.34861,5.35217,439000000.0
2009-06-18 22:00:00,5.35274,5.3559,5.35014,5.35219,424000000.0
2009-06-18 22:30:00,5.35223,5.3527,5.34624,5.34867,405000000.0
2009-06-18 23:00:00,5.34897,5.34984,5.34533,5.34737,383000000.0
2009-06-18 23:30:00,5.34701,5.35163,5.34554,5.34682,385000000.0
2009-06-19 00:00:00,5.34745,5.34774,5.34198,5.34572,400000000.0
2009-06-19 00:30:00,5.34627,5.34722,5.34244,5.34359,398000000.0
2009-06-19 01:00:00,5.34419,5.34492,5.34109,5.34325,404000000.0
2009-06-19 01:30:00,5.34364,5.348,5.3422,5.346,419000000.0
2009-06-19 02:00:00,5.34427,5.35561,5.34415,5.35107,407000000.0
2009-06-19 02:30:00,5.35227,5.35229,5.344,5.344,380000000.0
2009-06-19 03:00:00,5.34311,5.34683,5.34039,5.34175,394000000.0
2009-06-19 03:30:00,5.34347,5.34749,5.34081,5.34657,386000000.0
2009-06-19 04:00:00,5.34705,5.35171,5.34253,5.34956,433000000.0
2009-06-19 04:30:00,5.35056,5.35056,5.34229,5.34533,389000000.0
2009-06-19 05:00:00,5.34347,5.34603,5.3413,5.34446,381000000.0
2009-06-19 05:30:00,5.34383,5.34493,5.33881,5.34125,411000000.0
2009-06-19 06:00:00,5.34081,5.34346,5.33726,5.34219,408000000.0
2009-06-19 06:30:00,5.3429,5.34458,5.33877,5.34288,378000000.0
2009-06-19 07:00:00,5.34314,5.34484,5.32963,5.33207,412000000.0
2009-06-19 07:30:00,5.33252,5.33528,5.33007,5.33512,390000000.0
2009-06-19 08:00:00,5.33611,5.34217,5.3314,5.34035,408000000.0
2009-06-19 08:30:00,5.34029,5.34553,5.33776,5.3409,409000000.0
2009-06-19 09:00:00,5.33977,5.3449,5.33536,5.33773,408000000.0
2009-06-19 09:30:00,5.33704,5.34069,5.33265,5.3372,394000000.0
2009-06-19 10:00:00,5.33722,5.34606,5.33477,5.34515,415000000.0
2009-06-19 10:30:00,5.34586,5.35569,5.34455,5.35215,380000000.0
2009-06-19 11:00:00,5.35268,5.35277,5.34148,5.34179,394000000.0
2009-06-19 11:30:00,5.34139,5.34595,5.34,5.3437,377000000.0
2009-06-19 12:00:00,5.34505,5.34905,5.33506,5.34556,412000000.0
2009-06-19 12:30:00,5.34536,5.34657,5.335,5.33688,403000000.0
2009-06-19 13:00:00,5.33608,5.33662,5.33003,5.33529,387000000.0
2009-06-19 13:30:00,5.33603,5.34005,5.33409,5.3394,381000000.0
2009-06-19 14:00:00,5.33934,5.33934,5.3321,5.33499,356000000.0
2009-06-19 14:30:00,5.33496,5.34328,5.33168,5.34232,440000000.0
2009-06-19 15:00:00,5.342,5.34774,5.33551,5.3429,388000000.0
2009-06-19 15:30:00,5.34443,5.3447,5.3347,5.34109,370000000.0
2009-06-19 16:00:00,5.33951,5.34659,5.33647,5.34583,380000000.0
2009-06-19 16:30:00,5.34529,5.34637,5.33718,5.34033,402000000.0
2009-06-19 17:00:00,5.33942,5.33944,5.33432,5.33545,367000000.0
2009-06-19 17:30:00,5.33662,5.33664,5.30651,5.31131,389000000.0
2009-06-19 18:00:00,5.31209,5.32062,5.31167,5.32022,446000000.0
2009-06-19 18:30:00,5.31885,5.32609,5.31804,5.32432,409000000.0
2009-06-19 19:00:00,5.32467,5.3251,5.31512,5.31512,403000000.0
2009-06-19 19:30:00,5.31637,5.32072,5.31289,5.32072,375000000.0
2009-06-19 20:00:00,5.31918,5.32625,5.31491,5.32353,367000000.0
2009-06-19 20:30:00,5.32404,5.32894,5.3199,5.32711,433000000.0
2009-06-19 21:00:00,5.32746,5.32921,5.32367,5.32545,390000000.0
2009-06-19 21:30:00,5.32453,5.33297,5.32316,5.33131,439000000.0
2009-06-19 22:00:00,5.33208,5.33235,5.32586,5.32746,424000000.0
2009-06-19 22:30:00,5.32703,5.33642,5.32632,5.3345,405000000.0
2009-06-22 02:00:00,5.33095,5.34574,5.33095,5.344,419000000.0
2009-06-22 02:30:00,5.34445,5.34745,5.34108,5.34722,404000000.0
2009-06-22 03:00:00,5.34757,5.35328,5.34478,5.34966,398000000.0
2009-06-22 03:30:00,5.34764,5.35348,5.34442,5.34662,400000000.0
2009-06-22 04:00:00,5.34801,5.34801,5.34094,5.34393,385000000.0
2009-06-22 04:30:00,5.34285,5.34667,5.33968,5.34486,383000000.0
2009-06-22 05:00:00,5.3447,5.3475,5.34253,5.34445,405000000.0
2009-06-22 05:30:00,5.34527,5.34604,5.34182,5.34468,424000000.0
2009-06-22 06:00:00,5.34462,5.34901,5.3431,5.34659,439000000.0
2009-06-22 06:30:00,5.34694,5.35003,5.34107,5.34411,390000000.0
2009-06-22 07:00:00,5.34518,5.34889,5.3429,5.34609,433000000.0
2009-06-22 07:30:00,5.346,5.35075,5.3441,5.34584,367000000.0
2009-06-22 08:00:00,5.34705,5.36624,5.34539,5.36309,375000000.0
2009-06-22 08:30:00,5.36479,5.36917,5.36248,5.36319,403000000.0
2009-06-22 09:00:00,5.36514,5.36713,5.35832,5.3645,409000000.0
2009-06-22 09:30:00,5.36473,5.36518,5.35518,5.35557,446000000.0
2009-06-22 10:00:00,5.35797,5.36663,5.35584,5.35807,389000000.0
2009-06-22 10:30:00,5.35805,5.36611,5.35639,5.36215,367000000.0
2009-06-22 11:00:00,5.36236,5.3739,5.35718,5.3729,402000000.0
2009-06-22 11:30:00,5.37353,5.37477,5.36305,5.36381,380000000.0
2009-06-22 12:00:00,5.36536,5.37388,5.36447,5.36915,370000000.0
2009-06-22 12:30:00,5.36778,5.37397,5.36377,5.37317,388000000.0
2009-06-22 13:00:00,5.37321,5.37594,5.36972,5.37465,440000000.0
2009-06-22 13:30:00,5.37427,5.37719,5.36895,5.3714,356000000.0
2009-06-22 14:00:00,5.37026,5.37767,5.36483,5.37581,381000000.0
2009-06-22 14:30:00,5.37681,5.37764,5.37104,5.37283,387000000.0
2009-06-22 15:00:00,5.37145,5.37449,5.36686,5.3699,403000000.0
2009-06-22 15:30:00,5.37032,5.37792,5.36644,5.36988,412000000.0
2009-06-22 16:00:00,5.3709,5.37614,5.3492,5.34999,377000000.0
2009-06-22 16:30:00,5.34919,5.35813,5.34824,5.35673,394000000.0
2009-06-22 17:00:00,5.35763,5.36415,5.35638,5.36083,380000000.0
2009-06-22 17:30:00,5.36065,5.37115,5.35807,5.37115,415000000.0
2009-06-22 18:00:00,5.37073,5.37211,5.36533,5.36786,394000000.0
2009-06-22 18:30:00,5.36709,5.36906,5.35909,5.35933,408000000.0
2009-06-22 19:00:00,5.35931,5.36956,5.35784,5.36554,409000000.0
2009-06-22 19:30:00,5.36533,5.36596,5.35664,5.35821,408000000.0
2009-06-22 20:00:00,5.35783,5.36364,5.35604,5.36028,390000000.0
2009-06-22 20:30:00,5.36004,5.36449,5.35885,5.36194,412000000.0
2009-06-22 21:00:00,5.36247,5.3626,5.35607,5.36213,378000000.0
2009-06-22 21:30:00,5.36155,5.36323,5.35668,5.36323,408000000.0
2009-06-22 22:00:00,5.3622,5.36618,5.36169,5.36548,411000000.0
2009-06-22 22:30:00,5.36435,5.36567,5.36056,5.36305,381000000.0
2009-06-22 23:00:00,5.36153,5.36629,5.36153,5.36351,389000000.0
2009-06-22 23:30:00,5.36359,5.36627,5.36214,5.36545,433000000.0
2009-06-23 00:00:00,5.36608,5.36724,5.36242,5.36493,386000000.0
2009-06-23 00:30:00,5.3649,5.36779,5.36181,5.36219,394000000.0
2009-06-23 01:00:00,5.36252,5.36793,5.36109,5.36587,380000000.0
2009-06-23 01:30:00,5.36553,5.37327,5.36485,5.36806,407000000.0
2009-06-23 02:00:00,5.36798,5.37093,5.36436,5.36759,419000000.0
2009-06-23 02:30:00,5.36842,5.3739,5.36772,5.3729,404000000.0
2009-06-23 03:00:00,5.37186,5.37529,5.36735,5.3678,398000000.0
2009-06-23 03:30:00,5.36833,5.3697,5.36358,5.36632,400000000.0
2009-06-23 04:00:00,5.36648,5.37365,5.36428,5.37144,385000000.0
2009-06-23 04:30:00,5.37287,5.37439,5.36804,5.37121,383000000.0
2009-06-23 05:00:00,5.37145,5.37145,5.36527,5.36876,405000000.0
2009-06-23 05:30:00,5.36842,5.36842,5.35953,5.36354,424000000.0
2009-06-23 06:00:00,5.36302,5.36697,5.35932,5.36446,439000000.0
2009-06-23 06:30:00,5.36361,5.36537,5.36083,5.36088,390000000.0
2009-06-23 07:00:00,5.36191,5.36713,5.36148,5.36419,433000000.0
2009-06-23 07:30:00,5.36427,5.37596,5.3629,5.37437,367000000.0
2009-06-23 08:00:00,5.37403,5.37701,5.36553,5.36553,375000000.0
2009-06-23 08:30:00,5.36663,5.3693,5.36207,5.36401,403000000.0
2009-06-23 09:00:00,5.36316,5.36346,5.35118,5.35333,409000000.0
2009-06-23 09:30:00,5.35435,5.35763,5.34718,5.35187,446000000.0
2009-06-23 10:00:00,5.35192,5.3574,5.34411,5.35614,389000000.0
2009-06-23 10:30:00,5.3574,5.35903,5.34364,5.34605,367000000.0
2009-06-23 11:00:00,5.34534,5.34643,5.33406,5.3364,402000000.0
2009-06-23 11:30:00,5.33699,5.3415,5.33467,5.33872,380000000.0
2009-06-23 12:00:00,5.33842,5.34124,5.32933,5.33094,370000000.0
2009-06-23 12:30:00,5.331,5.33317,5.32038,5.32632,388000000.0
2009-06-23 13:00:00,5.32672,5.3279,5.32018,5.32628,440000000.0
2009-06-23 13:30:00,5.32633,5.32839,5.3131,5.32316,356000000.0
2009-06-23 14:00:00,5.32374,5.32393,5.30875,5.31516,381000000.0
2009-06-23 14:30:00,5.31476,5.31757,5.30364,5.31187,387000000.0
2009-06-23 15:00:00,5.31064,5.31577,5.30173,5.31176,403000000.0
2009-06-23 15:30:00,5.31111,5.31405,5.30282,5.30516,412000000.0
2009-06-23 16:00:00,5.30531,5.31222,5.29762,5.31068,377000000.0
2009-06-23 16:30:00,5.31283,5.31628,5.30747,5.3083,394000000.0
2009-06-23 17:00:00,5.30881,5.31175,5.29889,5.30298,380000000.0
2009-06-23 17:30:00,5.30283,5.30505,5.29593,5.29881,415000000.0
2009-06-23 18:00:00,5.2985,5.29916,5.27757,5.28123,394000000.0
2009-06-23 18:30:00,5.28014,5.28289,5.27029,5.27568,408000000.0
2009-06-23 19:00:00,5.27716,5.28018,5.27059,5.27846,409000000.0
2009-06-23 19:30:00,5.27937,5.28211,5.27426,5.28011,408000000.0
2009-06-23 20:00:00,5.2805,5.28218,5.27081,5.27776,390000000.0
2009-06-23 20:30:00,5.27706,5.28096,5.27536,5.27973,412000000.0
2009-06-23 21:00:00,5.27954,5.28305,5.27786,5.28086,378000000.0
2009-06-23 21:30:00,5.281,5.28223,5.27811,5.28007,408000000.0
2009-06-23 22:00:00,5.28083,5.28344,5.27957,5.28045,411000000.0
2009-06-23 22:30:00,5.28147,5.28236,5.27849,5.28235,381000000.0
2009-06-23 23:00:00,5.28147,5.28298,5.27776,5.28086,389000000.0
2009-06-23 23:30:00,5.28096,5.28385,5.27948,5.28231,433000000.0
2009-06-24 00:00:00,5.28276,5.28372,5.28075,5.28256,386000000.0
2009-06-24 00:30:00,5.28218,5.2871,5.28187,5.28373,394000000.0
2009-06-24 01:00:00,5.28343,5.28645,5.28088,5.28445,380000000.0
2009-06-24 01:30:00,5.28423,5.28741,5.28106,5.28295,407000000.0
2009-06-24 02:00:00,5.28298,5.28502,5.27277,5.27529,419000000.0
2009-06-24 02:30:00,5.27603,5.28325,5.27449,5.28088,404000000.0
2009-06-24 03:00:00,5.28108,5.28671,5.28042,5.28529,398000000.0
2009-06-24 03:30:00,5.28526,5.28551,5.27764,5.28,400000000.0
2009-06-24 04:00:00,5.27945,5.28122,5.27702,5.27898,385000000.0
2009-06-24 04:30:00,5.2803,5.2832,5.27449,5.27796,383000000.0
2009-06-24 05:00:00,5.27779,5.27925,5.27351,5.27628,405000000.0
2009-06-24 05:30:00,5.27538,5.27942,5.27414,5.27818,424000000.0
2009-06-24 06:00:00,5.27786,5.28029,5.27412,5.27412,439000000.0
2009-06-24 06:30:00,5.27541,5.2762,5.27023,5.27476,390000000.0
2009-06-24 07:00:00,5.2744,5.27923,5.2729,5.27506,433000000.0
2009-06-24 07:30:00,5.27499,5.28204,5.2727,5.28022,367000000.0
2009-06-24 08:00:00,5.28126,5.2835,5.26762,5.26762,375000000.0
2009-06-24 08:30:00,5.26848,5.26941,5.25865,5.26191,403000000.0
2009-06-24 09:00:00,5.2618,5.2719,5.25996,5.26866,409000000.0
2009-06-24 09:30:00,5.26584,5.27481,5.26403,5.26874,446000000.0
2009-06-24 10:00:00,5.26852,5.27376,5.26685,5.27078,389000000.0
2009-06-24 10:30:00,5.27091,5.27626,5.26806,5.27421,367000000.0
2009-06-24 11:00:00,5.27516,5.28915,5.2716,5.27378,402000000.0
2009-06-24 11:30:00,5.27299,5.27662,5.2681,5.27429,380000000.0
2009-06-24 12:00:00,5.27477,5.28629,5.27264,5.28274,370000000.0
2009-06-24 12:30:00,5.28245,5.28459,5.27625,5.28412,388000000.0
2009-06-24 13:00:00,5.28442,5.29957,5.27199,5.29957,440000000.0
2009-06-24 13:30:00,5.30077,5.3089,5.29523,5.3032,356000000.0
2009-06-24 14:00:00,5.30337,5.30466,5.29269,5.29524,381000000.0
2009-06-24 14:30:00,5.29577,5.2961,5.2817,5.28271,387000000.0
2009-06-24 15:00:00,5.28229,5.29393,5.28108,5.28869,403000000.0
2009-06-24 15:30:00,5.29004,5.30172,5.28932,5.2995,412000000.0
2009-06-24 16:00:00,5.30029,5.3067,5.29763,5.30504,377000000.0
2009-06-24 16:30:00,5.30465,5.30731,5.29381,5.29856,394000000.0
2009-06-24 17:00:00,5.3003,5.30489,5.29678,5.30489,380000000.0
2009-06-24 17:30:00,5.30315,5.31002,5.30208,5.30617,415000000.0
2009-06-24 18:00:00,5.3059,5.32953,5.3023,5.32463,394000000.0
2009-06-24 18:30:00,5.32391,5.33048,5.31732,5.31788,408000000.0
2009-06-24 19:00:00,5.31722,5.32115,5.31208,5.31345,409000000.0
2009-06-24 19:30:00,5.31536,5.31928,5.31253,5.31678,408000000.0
2009-06-24 20:00:00,5.31784,5.33878,5.31008,5.33142,390000000.0
2009-06-24 20:30:00,5.32853,5.35368,5.32853,5.34091,412000000.0
2009-06-24 21:00:00,5.34124,5.35267,5.33935,5.34105,378000000.0
2009-06-24 21:30:00,5.34237,5.34544,5.32958,5.33261,408000000.0
2009-06-24 22:00:00,5.33398,5.33926,5.33154,5.33924,411000000.0
2009-06-24 22:30:00,5.33944,5.34024,5.3364,5.33809,381000000.0
2009-06-24 23:00:00,5.33816,5.34204,5.33619,5.33907,389000000.0
2009-06-24 23:30:00,5.33916,5.33965,5.3346,5.33863,433000000.0
2009-06-25 00:00:00,5.33814,5.33958,5.33492,5.33788,386000000.0
2009-06-25 00:30:00,5.33749,5.33802,5.33292,5.3338,394000000.0
2009-06-25 01:00:00,5.33386,5.3354,5.33005,5.33203,380000000.0
2009-06-25 01:30:00,5.3311,5.33499,5.3297,5.33277,407000000.0
2009-06-25 02:00:00,5.33296,5.33386,5.32625,5.32819,419000000.0
2009-06-25 02:30:00,5.32793,5.32975,5.32297,5.32493,404000000.0
2009-06-25 03:00:00,5.32626,5.33276,5.32555,5.3308,398000000.0
2009-06-25 03:30:00,5.33152,5.33258,5.32803,5.33089,400000000.0
2009-06-25 04:00:00,5.33048,5.33494,5.32887,5.33401,385000000.0
2009-06-25 04:30:00,5.33539,5.33601,5.32487,5.32702,383000000.0
2009-06-25 05:00:00,5.32797,5.32909,5.32397,5.3274,405000000.0
2009-06-25 05:30:00,5.32801,5.32813,5.3213,5.32266,424000000.0
2009-06-25 06:00:00,5.32398,5.32538,5.32005,5.32373,439000000.0
2009-06-25 06:30:00,5.32378,5.32798,5.3219,5.32556,390000000.0
2009-06-25 07:00:00,5.32514,5.32715,5.32241,5.32468,433000000.0
2009-06-25 07:30:00,5.32469,5.32871,5.32334,5.32473,367000000.0
2009-06-25 08:00:00,5.32582,5.32722,5.31797,5.32391,375000000.0
2009-06-25 08:30:00,5.32437,5.32521,5.3174,5.32224,403000000.0
2009-06-25 09:00:00,5.32388,5.33754,5.32198,5.33538,409000000.0
2009-06-25 09:30:00,5.33347,5.33945,5.33057,5.33093,446000000.0
2009-06-25 10:00:00,5.33005,5.33123,5.31977,5.32459,389000000.0
2009-06-25 10:30:00,5.32574,5.32921,5.32216,5.3234,367000000.0
2009-06-25 11:00:00,5.32331,5.32688,5.3189,5.32637,402000000.0
2009-06-25 11:30:00,5.32597,5.33433,5.32148,5.33306,380000000.0
2009-06-25 12:00:00,5.334,5.33778,5.33107,5.33503,370000000.0
2009-06-25 12:30:00,5.33509,5.33894,5.33036,5.3382,388000000.0
2009-06-25 13:00:00,5.33798,5.34241,5.33375,5.33436,440000000.0
2009-06-25 13:30:00,5.33547,5.33908,5.32714,5.33908,356000000.0
2009-06-25 14:00:00,5.33907,5.33907,5.33298,5.335,381000000.0
2009-06-25 14:30:00,5.33724,5.35124,5.33532,5.34941,387000000.0
2009-06-25 15:00:00,5.34994,5.35093,5.34212,5.3432,403000000.0
2009-06-25 15:30:00,5.34279,5.34439,5.33437,5.33742,412000000.0
2009-06-25 16:00:00,5.33666,5.33824,5.32646,5.33821,377000000.0
2009-06-25 16:30:00,5.33804,5.35428,5.33673,5.34923,394000000.0
2009-06-25 17:00:00,5.34993,5.35312,5.33757,5.33807,380000000.0
2009-06-25 17:30:00,5.33695,5.33955,5.33089,5.33222,415000000.0
2009-06-25 18:00:00,5.33175,5.34033,5.3311,5.33686,394000000.0
2009-06-25 18:30:00,5.33665,5.34089,5.33352,5.33422,408000000.0
2009-06-25 19:00:00,5.33612,5.3386,5.30995,5.31302,409000000.0
2009-06-25 19:30:00,5.31015,5.31852,5.30734,5.31528,408000000.0
2009-06-25 20:00:00,5.31556,5.32143,5.31403,5.31673,390000000.0
2009-06-25 20:30:00,5.31445,5.32071,5.31378,5.31879,412000000.0
2009-06-25 21:00:00,5.31882,5.31997,5.31217,5.31389,378000000.0
2009-06-25 21:30:00,5.31381,5.32035,5.31355,5.31738,408000000.0
2009-06-25 22:00:00,5.31558,5.31773,5.31312,5.31721,411000000.0
2009-06-25 22:30:00,5.31719,5.31845,5.31527,5.31726,381000000.0
2009-06-25 23:00:00,5.31852,5.31934,5.31418,5.3145,389000000.0
2009-06-25 23:30:00,5.31489,5.31683,5.31165,5.31359,433000000.0
2009-06-26 00:00:00,5.31531,5.31813,5.31283,5.3169,386000000.0
2009-06-26 00:30:00,5.31864,5.31957,5.31358,5.31764,394000000.0
2009-06-26 01:00:00,5.31815,5.31927,5.31341,5.31509,380000000.0
2009-06-26 01:30:00,5.31546,5.31806,5.30733,5.30739,396000000.0
2009-06-26 02:00:00,5.30839,5.30934,5.29631,5.30038,403000000.0
2009-06-26 02:30:00,5.29943,5.30292,5.29735,5.3016,404000000.0
2009-06-26 03:00:00,5.29974,5.30148,5.29462,5.29507,398000000.0
2009-06-26 03:30:00,5.29541,5.29832,5.29409,5.29558,400000000.0
2009-06-26 04:00:00,5.29601,5.29924,5.29421,5.29808,385000000.0
2009-06-26 04:30:00,5.29811,5.29972,5.29501,5.29812,383000000.0
2009-06-26 05:00:00,5.29903,5.29987,5.29469,5.29578,405000000.0
2009-06-26 05:30:00,5.29664,5.29887,5.29541,5.29628,424000000.0
2009-06-26 06:00:00,5.29685,5.29844,5.29492,5.29738,439000000.0
2009-06-26 06:30:00,5.29648,5.29752,5.289,5.28906,390000000.0
2009-06-26 07:00:00,5.28952,5.30029,5.28873,5.29868,433000000.0
2009-06-26 07:30:00,5.29853,5.30226,5.29717,5.29841,367000000.0
2009-06-26 08:00:00,5.29859,5.29862,5.28965,5.29582,375000000.0
2009-06-26 08:30:00,5.29457,5.30401,5.29199,5.30078,403000000.0
2009-06-26 09:00:00,5.30087,5.3018,5.28964,5.29532,409000000.0
2009-06-26 09:30:00,5.2951,5.29889,5.29074,5.29711,446000000.0
2009-06-26 10:00:00,5.29724,5.30716,5.29693,5.30378,389000000.0
2009-06-26 10:30:00,5.30347,5.30448,5.29514,5.29621,367000000.0
2009-06-26 11:00:00,5.29576,5.30266,5.29277,5.30173,402000000.0
2009-06-26 11:30:00,5.30159,5.30262,5.2796,5.28494,380000000.0
2009-06-26 12:00:00,5.28246,5.28547,5.2784,5.28043,370000000.0
2009-06-26 12:30:00,5.28086,5.28343,5.27706,5.28087,388000000.0
2009-06-26 13:00:00,5.28106,5.28278,5.27453,5.2789,440000000.0
2009-06-26 13:30:00,5.279,5.28428,5.27648,5.27882,356000000.0
2009-06-26 14:00:00,5.279,5.27993,5.27299,5.2773,381000000.0
2009-06-26 14:30:00,5.27856,5.28472,5.27177,5.28314,387000000.0
2009-06-26 15:00:00,5.28361,5.28742,5.27907,5.28215,403000000.0
2009-06-26 15:30:00,5.28146,5.2883,5.2775,5.28773,412000000.0
2009-06-26 16:00:00,5.28777,5.28855,5.27945,5.28157,377000000.0
2009-06-26 16:30:00,5.28063,5.29381,5.27877,5.28816,394000000.0
2009-06-26 17:00:00,5.28816,5.29345,5.2864,5.29007,380000000.0
2009-06-26 17:30:00,5.28922,5.29716,5.28681,5.29088,415000000.0
2009-06-26 18:00:00,5.29256,5.29256,5.28115,5.28724,394000000.0
2009-06-26 18:30:00,5.28618,5.28768,5.2712,5.27852,408000000.0
2009-06-26 19:00:00,5.27824,5.28055,5.26791,5.27609,409000000.0
2009-06-26 19:30:00,5.27694,5.28737,5.276,5.28737,408000000.0
2009-06-26 20:00:00,5.28644,5.28823,5.28388,5.28654,390000000.0
2009-06-26 20:30:00,5.28591,5.28845,5.28238,5.28238,412000000.0
2009-06-26 21:00:00,5.28364,5.28851,5.28225,5.28738,378000000.0
2009-06-26 21:30:00,5.28686,5.28921,5.28304,5.28615,408000000.0
2009-06-26 22:00:00,5.28654,5.28719,5.28365,5.28709,411000000.0
2009-06-26 22:30:00,5.28689,5.29204,5.28487,5.29131,381000000.0
2009-06-29 02:00:00,5.28579,5.2997,5.285,5.29857,419000000.0
2009-06-29 02:30:00,5.29701,5.30343,5.29396,5.30084,404000000.0
2009-06-29 03:00:00,5.30033,5.3061,5.29976,5.30054,398000000.0
2009-06-29 03:30:00,5.30207,5.30511,5.30055,5.3048,400000000.0
2009-06-29 04:00:00,5.30406,5.30533,5.30085,5.30264,385000000.0
2009-06-29 04:30:00,5.30242,5.31154,5.30032,5.31069,383000000.0
2009-06-29 05:00:00,5.31106,5.31152,5.30147,5.30285,405000000.0
2009-06-29 05:30:00,5.30236,5.30301,5.29857,5.30157,424000000.0
2009-06-29 06:00:00,5.3021,5.30261,5.29548,5.30169,439000000.0
2009-06-29 06:30:00,5.30129,5.30283,5.29943,5.30283,390000000.0
2009-06-29 07:00:00,5.30218,5.30509,5.2998,5.30247,433000000.0
2009-06-29 07:30:00,5.30265,5.30754,5.30067,5.30691,367000000.0
2009-06-29 08:00:00,5.30663,5.31769,5.30541,5.31449,375000000.0
2009-06-29 08:30:00,5.31687,5.31944,5.30772,5.30911,403000000.0
2009-06-29 09:00:00,5.30949,5.31441,5.30165,5.3032,409000000.0
2009-06-29 09:30:00,5.3048,5.30678,5.30088,5.30621,446000000.0
2009-06-29 10:00:00,5.30658,5.30884,5.29939,5.30858,389000000.0
2009-06-29 10:30:00,5.30699,5.31537,5.30654,5.30964,367000000.0
2009-06-29 11:00:00,5.30944,5.31413,5.30194,5.31329,402000000.0
2009-06-29 11:30:00,5.3122,5.31437,5.30162,5.3049,380000000.0
2009-06-29 12:00:00,5.3041,5.30441,5.29349,5.29615,370000000.0
2009-06-29 12:30:00,5.29697,5.30119,5.29039,5.29403,388000000.0
2009-06-29 13:00:00,5.2941,5.29626,5.28777,5.28922,440000000.0
2009-06-29 13:30:00,5.28906,5.29112,5.28593,5.29112,356000000.0
2009-06-29 14:00:00,5.29057,5.29259,5.28682,5.28682,381000000.0
2009-06-29 14:30:00,5.28643,5.28903,5.28361,5.28903,387000000.0
2009-06-29 15:00:00,5.28886,5.29317,5.28808,5.29179,403000000.0
2009-06-29 15:30:00,5.29181,5.29673,5.28899,5.29673,412000000.0
2009-06-29 16:00:00,5.29585,5.29612,5.28192,5.28357,377000000.0
2009-06-29 16:30:00,5.2828,5.29289,5.28193,5.29171,394000000.0
2009-06-29 17:00:00,5.28952,5.29442,5.2876,5.29194,380000000.0
2009-06-29 17:30:00,5.29357,5.29471,5.28884,5.29165,415000000.0
2009-06-29 18:00:00,5.29037,5.29419,5.28327,5.28469,394000000.0
2009-06-29 18:30:00,5.28314,5.28807,5.283,5.2863,408000000.0
2009-06-29 19:00:00,5.28644,5.28644,5.27452,5.28139,409000000.0
2009-06-29 19:30:00,5.27986,5.28216,5.27351,5.27438,408000000.0
2009-06-29 20:00:00,5.27439,5.28331,5.27439,5.28142,390000000.0
2009-06-29 20:30:00,5.28212,5.28544,5.28024,5.28175,412000000.0
2009-06-29 21:00:00,5.28195,5.28195,5.27456,5.2792,378000000.0
2009-06-29 21:30:00,5.27986,5.28491,5.2791,5.28237,408000000.0
2009-06-29 22:00:00,5.28242,5.2837,5.27991,5.28128,411000000.0
2009-06-29 22:30:00,5.28213,5.28213,5.27799,5.28122,381000000.0
2009-06-29 23:00:00,5.28199,5.28453,5.27855,5.2836,389000000.0
2009-06-29 23:30:00,5.28393,5.28606,5.27973,5.28478,433000000.0
2009-06-30 00:00:00,5.28536,5.2861,5.28296,5.28552,386000000.0
2009-06-30 00:30:00,5.28526,5.2862,5.2797,5.28058,394000000.0
2009-06-30 01:00:00,5.28029,5.28223,5.27171,5.27309,380000000.0
2009-06-30 01:30:00,5.27226,5.27701,5.26943,5.27584,407000000.0
2009-06-30 02:00:00,5.27575,5.27595,5.2671,5.27339,419000000.0
2009-06-30 02:30:00,5.27274,5.27337,5.26746,5.26894,404000000.0
2009-06-30 03:00:00,5.26637,5.27084,5.2644,5.26985,398000000.0
2009-06-30 03:30:00,5.26948,5.27092,5.26542,5.26739,400000000.0
2009-06-30 04:00:00,5.2676,5.27214,5.26683,5.26983,385000000.0
2009-06-30 04:30:00,5.27028,5.27083,5.26258,5.26489,383000000.0
2009-06-30 05:00:00,5.26587,5.27197,5.26334,5.26959,405000000.0
2009-06-30 05:30:00,5.26979,5.27332,5.26853,5.27069,424000000.0
2009-06-30 06:00:00,5.27209,5.27299,5.26761,5.27299,439000000.0
2009-06-30 06:30:00,5.27271,5.27542,5.26903,5.27297,390000000.0
2009-06-30 07:00:00,5.27252,5.27498,5.26891,5.2716,433000000.0
2009-06-30 07:30:00,5.27192,5.27448,5.26756,5.27093,367000000.0
2009-06-30 08:00:00,5.27029,5.27213,5.2558,5.25813,375000000.0
2009-06-30 08:30:00,5.2568,5.26788,5.25665,5.26669,403000000.0
2009-06-30 09:00:00,5.26427,5.27525,5.26206,5.27284,409000000.0
2009-06-30 09:30:00,5.27209,5.2772,5.27108,5.2733,446000000.0
2009-06-30 10:00:00,5.27122,5.27646,5.269,5.27635,389000000.0
2009-06-30 10:30:00,5.27749,5.28271,5.27637,5.27712,367000000.0
2009-06-30 11:00:00,5.27671,5.27933,5.27095,5.27458,402000000.0
2009-06-30 11:30:00,5.27289,5.27418,5.26486,5.26765,380000000.0
2009-06-30 12:00:00,5.26802,5.26802,5.26062,5.26232,370000000.0
2009-06-30 12:30:00,5.26193,5.26972,5.26007,5.26804,388000000.0
2009-06-30 13:00:00,5.26714,5.26982,5.2612,5.26668,440000000.0
2009-06-30 13:30:00,5.26663,5.26803,5.25895,5.26173,356000000.0
2009-06-30 14:00:00,5.26123,5.26835,5.25757,5.26701,381000000.0
2009-06-30 14:30:00,5.26651,5.27534,5.26092,5.27534,387000000.0
2009-06-30 15:00:00,5.27538,5.29046,5.27326,5.28335,403000000.0
2009-06-30 15:30:00,5.2826,5.28676,5.28058,5.28068,412000000.0
2009-06-30 16:00:00,5.28101,5.30809,5.28039,5.30185,377000000.0
2009-06-30 16:30:00,5.30169,5.31259,5.29659,5.30123,394000000.0
2009-06-30 17:00:00,5.30232,5.31116,5.30078,5.30754,380000000.0
2009-06-30 17:30:00,5.30763,5.31128,5.30269,5.3054,415000000.0
2009-06-30 18:00:00,5.30604,5.30749,5.2947,5.299,394000000.0
2009-06-30 18:30:00,5.29988,5.30138,5.29335,5.29364,408000000.0
2009-06-30 19:00:00,5.29498,5.30173,5.29413,5.30149,409000000.0
2009-06-30 19:30:00,5.3001,5.3055,5.29942,5.30278,408000000.0
2009-06-30 20:00:00,5.3036,5.30506,5.29924,5.30056,390000000.0
2009-06-30 20:30:00,5.3012,5.30383,5.29643,5.29643,412000000.0
2009-06-30 21:00:00,5.29727,5.30116,5.29543,5.2988,378000000.0
2009-06-30 21:30:00,5.29881,5.3026,5.29577,5.30227,408000000.0
2009-06-30 22:00:00,5.30147,5.30494,5.29959,5.30196,411000000.0
2009-06-30 22:30:00,5.30183,5.30324,5.29908,5.30046,381000000.0
2009-06-30 23:00:00,5.29966,5.30106,5.29802,5.29982,389000000.0
2009-06-30 23:30:00,5.29945,5.30148,5.2977,5.29945,433000000.0
2009-07-01 00:00:00,5.29901,5.30086,5.29744,5.29991,386000000.0
2009-07-01 00:30:00,5.2998,5.30061,5.29711,5.29896,394000000.0
2009-07-01 01:00:00,5.29733,5.30025,5.29168,5.29424,380000000.0
2009-07-01 01:30:00,5.29452,5.29913,5.29205,5.29739,407000000.0
2009-07-01 02:00:00,5.297,5.30236,5.29551,5.2971,419000000.0
2009-07-01 02:30:00,5.29581,5.30142,5.2945,5.30018,404000000.0
2009-07-01 03:00:00,5.30082,5.31073,5.30029,5.3077,398000000.0
2009-07-01 03:30:00,5.30797,5.31278,5.30498,5.30804,400000000.0
2009-07-01 04:00:00,5.30818,5.30845,5.302,5.30355,385000000.0
2009-07-01 04:30:00,5.30305,5.30534,5.29859,5.30028,383000000.0
2009-07-01 05:00:00,5.29969,5.3036,5.29917,5.29984,405000000.0
2009-07-01 05:30:00,5.3007,5.30131,5.29492,5.29971,424000000.0
2009-07-01 06:00:00,5.29902,5.30101,5.2966,5.30008,439000000.0
2009-07-01 06:30:00,5.30049,5.30155,5.29691,5.29942,390000000.0
2009-07-01 07:00:00,5.30075,5.3058,5.29613,5.3034,433000000.0
2009-07-01 07:30:00,5.30346,5.30579,5.29859,5.30269,367000000.0
2009-07-01 08:00:00,5.30081,5.30335,5.29522,5.29875,375000000.0
2009-07-01 08:30:00,5.30009,5.30216,5.28718,5.28953,403000000.0
2009-07-01 09:00:00,5.28881,5.29055,5.28284,5.2848,409000000.0
2009-07-01 09:30:00,5.2831,5.28545,5.27868,5.28237,446000000.0
2009-07-01 10:00:00,5.28204,5.28908,5.27985,5.28718,389000000.0
2009-07-01 10:30:00,5.2875,5.28813,5.28248,5.28483,367000000.0
2009-07-01 11:00:00,5.2838,5.28951,5.28236,5.28875,402000000.0
2009-07-01 11:30:00,5.28768,5.29121,5.28496,5.28695,380000000.0
2009-07-01 12:00:00,5.28583,5.28878,5.28273,5.28462,370000000.0
2009-07-01 12:30:00,5.28458,5.28866,5.28232,5.28695,388000000.0
2009-07-01 13:00:00,5.28893,5.29492,5.28665,5.29065,440000000.0
2009-07-01 13:30:00,5.29213,5.29238,5.28517,5.28649,356000000.0
2009-07-01 14:00:00,5.28652,5.28652,5.26825,5.26902,381000000.0
2009-07-01 14:30:00,5.26927,5.27307,5.26111,5.26165,387000000.0
2009-07-01 15:00:00,5.26196,5.2662,5.24789,5.2524,403000000.0
2009-07-01 15:30:00,5.25332,5.25723,5.24995,5.25538,412000000.0
2009-07-01 16:00:00,5.25753,5.26059,5.25007,5.25418,377000000.0
2009-07-01 16:30:00,5.25318,5.26355,5.25318,5.26311,394000000.0
2009-07-01 17:00:00,5.26241,5.26404,5.25552,5.26328,380000000.0
2009-07-01 17:30:00,5.26225,5.26531,5.24399,5.24419,415000000.0
2009-07-01 18:00:00,5.24521,5.24867,5.2365,5.24316,394000000.0
2009-07-01 18:30:00,5.24505,5.2515,5.24128,5.25143,408000000.0
2009-07-01 19:00:00,5.25121,5.25145,5.24412,5.24778,409000000.0
2009-07-01 19:30:00,5.24927,5.25141,5.24414,5.24801,408000000.0
2009-07-01 20:00:00,5.24818,5.25289,5.24625,5.25006,390000000.0
2009-07-01 20:30:00,5.24942,5.25764,5.24827,5.25513,412000000.0
2009-07-01 21:00:00,5.25647,5.25647,5.25127,5.25431,378000000.0
2009-07-01 21:30:00,5.25463,5.25895,5.25218,5.25769,408000000.0
2009-07-01 22:00:00,5.25728,5.258,5.25435,5.2565,411000000.0
2009-07-01 22:30:00,5.25704,5.26,5.25507,5.25838,381000000.0
2009-07-01 23:00:00,5.25787,5.25967,5.25391,5.25455,389000000.0
2009-07-01 23:30:00,5.25552,5.25883,5.25302,5.2543,433000000.0
2009-07-02 00:00:00,5.25556,5.26167,5.25345,5.26009,386000000.0
2009-07-02 00:30:00,5.2597,5.26249,5.25727,5.25941,394000000.0
2009-07-02 01:00:00,5.26124,5.26286,5.25598,5.25872,380000000.0
2009-07-02 01:30:00,5.25823,5.2625,5.25606,5.25606,407000000.0
2009-07-02 02:00:00,5.25682,5.26192,5.25569,5.25827,419000000.0
2009-07-02 02:30:00,5.25926,5.26572,5.25892,5.2637,404000000.0
2009-07-02 03:00:00,5.26494,5.26913,5.26227,5.26294,398000000.0
2009-07-02 03:30:00,5.26373,5.26678,5.25985,5.26089,400000000.0
2009-07-02 04:00:00,5.26255,5.2747,5.25969,5.27009,385000000.0
2009-07-02 04:30:00,5.26962,5.27213,5.26692,5.26844,383000000.0
2009-07-02 05:00:00,5.26719,5.27334,5.26554,5.27159,405000000.0
2009-07-02 05:30:00,5.27191,5.27252,5.26803,5.26909,424000000.0
2009-07-02 06:00:00,5.26902,5.27265,5.26749,5.27074,439000000.0
2009-07-02 06:30:00,5.27049,5.27328,5.26784,5.27093,390000000.0
2009-07-02 07:00:00,5.2705,5.2714,5.26665,5.26982,433000000.0
2009-07-02 07:30:00,5.2695,5.27157,5.26433,5.26942,367000000.0
2009-07-02 08:00:00,5.26993,5.27361,5.26551,5.26715,375000000.0
2009-07-02 08:30:00,5.2665,5.27678,5.26578,5.27408,403000000.0
2009-07-02 09:00:00,5.27516,5.28001,5.27161,5.27345,409000000.0
2009-07-02 09:30:00,5.27415,5.28132,5.27278,5.27851,446000000.0
2009-07-02 10:00:00,5.27798,5.27962,5.2721,5.27713,389000000.0
2009-07-02 10:30:00,5.27793,5.27898,5.27287,5.27661,367000000.0
2009-07-02 11:00:00,5.27534,5.28054,5.27101,5.27134,402000000.0
2009-07-02 11:30:00,5.27328,5.28024,5.27096,5.27909,380000000.0
2009-07-02 12:00:00,5.27986,5.28629,5.27677,5.28457,370000000.0
2009-07-02 12:30:00,5.28426,5.28712,5.27941,5.28712,388000000.0
2009-07-02 13:00:00,5.28582,5.29313,5.28373,5.28798,440000000.0
2009-07-02 13:30:00,5.28701,5.29007,5.28082,5.28413,356000000.0
2009-07-02 14:00:00,5.28503,5.29671,5.28473,5.29363,381000000.0
2009-07-02 14:30:00,5.29025,5.30579,5.2887,5.29581,387000000.0
2009-07-02 15:00:00,5.29564,5.29932,5.28889,5.29821,403000000.0
2009-07-02 15:30:00,5.29741,5.30716,5.29698,5.3024,412000000.0
2009-07-02 16:00:00,5.30183,5.3123,5.29901,5.30909,377000000.0
2009-07-02 16:30:00,5.30994,5.31355,5.29941,5.30428,394000000.0
2009-07-02 17:00:00,5.3061,5.31006,5.29981,5.30978,380000000.0
2009-07-02 17:30:00,5.31115,5.31538,5.30433,5.3053,415000000.0
2009-07-02 18:00:00,5.3067,5.31187,5.30458,5.30743,394000000.0
2009-07-02 18:30:00,5.30835,5.31169,5.30626,5.30725,408000000.0
2009-07-02 19:00:00,5.30688,5.30908,5.30314,5.30784,409000000.0
2009-07-02 19:30:00,5.30805,5.30979,5.29997,5.30274,408000000.0
2009-07-02 20:00:00,5.30119,5.30733,5.30119,5.30511,390000000.0
2009-07-02 20:30:00,5.30446,5.30561,5.30111,5.30268,412000000.0
2009-07-02 21:00:00,5.30216,5.30982,5.30078,5.30889,378000000.0
2009-07-02 21:30:00,5.30777,5.31223,5.30742,5.31171,408000000.0
2009-07-02 22:00:00,5.31172,5.3126,5.30818,5.3115,411000000.0
2009-07-02 22:30:00,5.31181,5.31378,5.31019,5.3109,381000000.0
2009-07-02 23:00:00,5.31133,5.34023,5.30989,5.33391,389000000.0
2009-07-02 23:30:00,5.3331,5.33857,5.3287,5.33134,433000000.0
2009-07-03 00:00:00,5.33087,5.33109,5.32609,5.32944,386000000.0
2009-07-03 00:30:00,5.33015,5.33155,5.32673,5.32736,394000000.0
2009-07-03 01:00:00,5.32745,5.3323,5.3255,5.32897,380000000.0
2009-07-03 01:30:00,5.32956,5.33355,5.32538,5.3265,407000000.0
2009-07-03 02:00:00,5.32596,5.33067,5.32496,5.32563,419000000.0
2009-07-03 02:30:00,5.32721,5.32795,5.31984,5.32449,404000000.0
2009-07-03 03:00:00,5.32443,5.32662,5.32196,5.32643,398000000.0
2009-07-03 03:30:00,5.32578,5.32689,5.31477,5.31646,400000000.0
2009-07-03 04:00:00,5.31518,5.31859,5.31416,5.31681,385000000.0
2009-07-03 04:30:00,5.31648,5.3187,5.31337,5.31474,383000000.0
2009-07-03 05:00:00,5.3161,5.3184,5.3138,5.31712,405000000.0
2009-07-03 05:30:00,5.31706,5.32002,5.31589,5.31877,424000000.0
2009-07-03 06:00:00,5.3186,5.31925,5.31428,5.31546,439000000.0
2009-07-03 06:30:00,5.31521,5.31711,5.31059,5.31385,390000000.0
2009-07-03 07:00:00,5.31597,5.31774,5.3136,5.31607,433000000.0
2009-07-03 07:30:00,5.31666,5.31666,5.30911,5.31189,367000000.0
2009-07-03 08:00:00,5.31226,5.31287,5.30452,5.30595,375000000.0
2009-07-03 08:30:00,5.30599,5.30933,5.30086,5.30302,403000000.0
2009-07-03 09:00:00,5.3035,5.31049,5.30186,5.30894,409000000.0
2009-07-03 09:30:00,5.30835,5.31288,5.30414,5.30844,446000000.0
2009-07-03 10:00:00,5.30755,5.31925,5.30625,5.31639,389000000.0
2009-07-03 10:30:00,5.31679,5.31679,5.3103,5.31386,367000000.0
2009-07-03 11:00:00,5.31469,5.31587,5.30812,5.313,402000000.0
2009-07-03 11:30:00,5.31324,5.31594,5.30889,5.31382,380000000.0
2009-07-03 12:00:00,5.31545,5.31836,5.31197,5.31564,370000000.0
2009-07-03 12:30:00,5.31598,5.31952,5.31169,5.31673,388000000.0
2009-07-03 13:00:00,5.31675,5.31716,5.30905,5.31163,440000000.0
2009-07-03 13:30:00,5.3096,5.31183,5.30492,5.31021,356000000.0
2009-07-03 14:00:00,5.30976,5.3117,5.30712,5.31018,381000000.0
2009-07-03 14:30:00,5.31139,5.3133,5.3093,5.31071,387000000.0
2009-07-03 15:00:00,5.31155,5.31255,5.30928,5.31131,403000000.0
2009-07-03 15:30:00,5.31156,5.31462,5.30778,5.31058,412000000.0
2009-07-03 16:00:00,5.31092,5.31234,5.30701,5.31014,377000000.0
2009-07-03 16:30:00,5.31073,5.31218,5.30827,5.31188,394000000.0
2009-07-03 17:00:00,5.31089,5.31534,5.31052,5.31135,380000000.0
2009-07-03 17:30:00,5.3121,5.31906,5.31069,5.31608,415000000.0
2009-07-03 18:00:00,5.31628,5.32061,5.31347,5.32011,394000000.0
2009-07-03 18:30:00,5.32023,5.32327,5.31692,5.31707,408000000.0
2009-07-03 19:00:00,5.31814,5.32043,5.31559,5.31875,409000000.0
2009-07-03 19:30:00,5.31842,5.32026,5.31744,5.31855,408000000.0
2009-07-03 20:00:00,5.31847,5.31976,5.3156,5.31766,390000000.0
2009-07-03 20:30:00,5.31707,5.32125,5.31679,5.32101,412000000.0
2009-07-03 21:00:00,5.32047,5.32137,5.3188,5.32002,378000000.0
2009-07-03 21:30:00,5.32147,5.32707,5.31985,5.32116,408000000.0
2009-07-03 22:00:00,5.31996,5.32463,5.3198,5.32251,411000000.0
2009-07-03 22:30:00,5.32305,5.32415,5.31741,5.3197,381000000.0
2009-07-06 02:00:00,5.32798,5.32928,5.32494,5.32722,407000000.0
2009-07-06 02:30:00,5.32693,5.32797,5.31961,5.32288,380000000.0
2009-07-06 03:00:00,5.32299,5.32612,5.32046,5.32111,394000000.0
2009-07-06 03:30:00,5.32218,5.3256,5.31673,5.32245,386000000.0
2009-07-06 04:00:00,5.32217,5.32632,5.31815,5.32574,433000000.0
2009-07-06 04:30:00,5.32508,5.33088,5.32227,5.32459,389000000.0
2009-07-06 05:00:00,5.32393,5.32592,5.32033,5.32436,381000000.0
2009-07-06 05:30:00,5.32564,5.32764,5.32234,5.32279,411000000.0
2009-07-06 06:00:00,5.32325,5.32401,5.31693,5.3191,408000000.0
2009-07-06 06:30:00,5.31936,5.32246,5.31703,5.31959,378000000.0
2009-07-06 07:00:00,5.3202,5.32178,5.3135,5.3158,412000000.0
2009-07-06 07:30:00,5.31572,5.32298,5.31247,5.32188,390000000.0
2009-07-06 08:00:00,5.32125,5.32596,5.31629,5.32373,408000000.0
2009-07-06 08:30:00,5.32409,5.33601,5.32217,5.336,409000000.0
2009-07-06 09:00:00,5.3355,5.34459,5.33075,5.33636,408000000.0
2009-07-06 09:30:00,5.33453,5.34465,5.33422,5.33696,394000000.0
2009-07-06 10:00:00,5.33769,5.34457,5.33475,5.34172,415000000.0
2009-07-06 10:30:00,5.34334,5.34607,5.33662,5.33885,380000000.0
2009-07-06 11:00:00,5.33962,5.34685,5.33593,5.34685,394000000.0
2009-07-06 11:30:00,5.34619,5.34993,5.34349,5.34878,377000000.0
2009-07-06 12:00:00,5.34851,5.35154,5.34554,5.34946,412000000.0
2009-07-06 12:30:00,5.34906,5.35696,5.34635,5.35618,403000000.0
2009-07-06 13:00:00,5.35631,5.35785,5.34571,5.352,387000000.0
2009-07-06 13:30:00,5.35362,5.35912,5.35107,5.35216,381000000.0
2009-07-06 14:00:00,5.35299,5.35499,5.34798,5.34982,356000000.0
2009-07-06 14:30:00,5.34947,5.35156,5.34253,5.34467,440000000.0
2009-07-06 15:00:00,5.34513,5.3489,5.34334,5.34721,388000000.0
2009-07-06 15:30:00,5.34828,5.35135,5.33764,5.33937,370000000.0
2009-07-06 16:00:00,5.33813,5.35095,5.33582,5.34903,380000000.0
2009-07-06 16:30:00,5.34769,5.35006,5.33945,5.34099,402000000.0
2009-07-06 17:00:00,5.34318,5.34468,5.33648,5.3403,367000000.0
2009-07-06 17:30:00,5.34131,5.34192,5.33412,5.33645,389000000.0
2009-07-06 18:00:00,5.33661,5.3409,5.33538,5.34084,446000000.0
2009-07-06 18:30:00,5.33942,5.34225,5.33772,5.33868,409000000.0
2009-07-06 19:00:00,5.33885,5.34093,5.32537,5.32835,403000000.0
2009-07-06 19:30:00,5.3269,5.33207,5.32583,5.32916,375000000.0
2009-07-06 20:00:00,5.32774,5.33124,5.32484,5.32672,367000000.0
2009-07-06 20:30:00,5.32668,5.32895,5.32364,5.32626,433000000.0
2009-07-06 21:00:00,5.32797,5.32891,5.32281,5.32567,390000000.0
2009-07-06 21:30:00,5.32556,5.32926,5.31968,5.32044,439000000.0
2009-07-06 22:00:00,5.32135,5.32188,5.3156,5.3187,424000000.0
2009-07-06 22:30:00,5.31892,5.32115,5.31797,5.31856,405000000.0
2009-07-06 23:00:00,5.31885,5.32167,5.31733,5.32056,383000000.0
2009-07-06 23:30:00,5.32068,5.32378,5.32052,5.32297,385000000.0
2009-07-07 00:00:00,5.32283,5.32563,5.32071,5.32312,400000000.0
2009-07-07 00:30:00,5.32266,5.32641,5.32108,5.32226,398000000.0
2009-07-07 01:00:00,5.32214,5.32557,5.3204,5.325,404000000.0
2009-07-07 01:30:00,5.32474,5.32543,5.31472,5.31565,419000000.0
2009-07-07 02:00:00,5.31432,5.32176,5.31412,5.32043,407000000.0
2009-07-07 02:30:00,5.32163,5.32525,5.3185,5.32422,380000000.0
2009-07-07 03:00:00,5.32327,5.32856,5.32137,5.32703,394000000.0
2009-07-07 03:30:00,5.32854,5.33198,5.32347,5.33035,386000000.0
2009-07-07 04:00:00,5.3301,5.33104,5.32389,5.32668,433000000.0
2009-07-07 04:30:00,5.32652,5.32841,5.32338,5.32667,389000000.0
2009-07-07 05:00:00,5.32641,5.3293,5.3239,5.32402,381000000.0
2009-07-07 05:30:00,5.32417,5.32696,5.31932,5.32076,411000000.0
2009-07-07 06:00:00,5.32069,5.32488,5.31974,5.32066,408000000.0
2009-07-07 06:30:00,5.32143,5.3258,5.31647,5.3203,378000000.0
2009-07-07 07:00:00,5.3191,5.32396,5.31688,5.32247,412000000.0
2009-07-07 07:30:00,5.32347,5.33116,5.32068,5.33075,390000000.0
2009-07-07 08:00:00,5.33123,5.34098,5.32495,5.33876,408000000.0
2009-07-07 08:30:00,5.33783,5.34346,5.33543,5.33771,409000000.0
2009-07-07 09:00:00,5.33772,5.34896,5.33496,5.34717,408000000.0
2009-07-07 09:30:00,5.34736,5.34995,5.33933,5.34094,394000000.0
2009-07-07 10:00:00,5.33975,5.34454,5.33745,5.33891,415000000.0
2009-07-07 10:30:00,5.33911,5.34018,5.32436,5.32468,380000000.0
2009-07-07 11:00:00,5.32414,5.32984,5.31947,5.32222,394000000.0
2009-07-07 11:30:00,5.32205,5.32687,5.31703,5.31904,377000000.0
2009-07-07 12:00:00,5.31686,5.32369,5.31334,5.32116,412000000.0
2009-07-07 12:30:00,5.32133,5.32322,5.30739,5.30862,403000000.0
2009-07-07 13:00:00,5.30846,5.30911,5.30124,5.30499,387000000.0
2009-07-07 13:30:00,5.30491,5.30548,5.29321,5.30307,381000000.0
2009-07-07 14:00:00,5.30276,5.30793,5.30001,5.30281,356000000.0
2009-07-07 14:30:00,5.30215,5.3065,5.29816,5.3059,440000000.0
2009-07-07 15:00:00,5.30591,5.31778,5.30382,5.31641,388000000.0
2009-07-07 15:30:00,5.31779,5.32031,5.31413,5.31879,370000000.0
2009-07-07 16:00:00,5.31823,5.32284,5.31626,5.31729,380000000.0
2009-07-07 16:30:00,5.31828,5.3206,5.30913,5.31299,402000000.0
2009-07-07 17:00:00,5.31352,5.32716,5.31234,5.32716,367000000.0
2009-07-07 17:30:00,5.32773,5.33085,5.32492,5.3269,389000000.0
2009-07-07 18:00:00,5.32792,5.33427,5.32651,5.33047,446000000.0
2009-07-07 18:30:00,5.33185,5.34055,5.33066,5.33529,409000000.0
2009-07-07 19:00:00,5.33507,5.33856,5.32834,5.33078,403000000.0
2009-07-07 19:30:00,5.33069,5.33917,5.32937,5.33533,375000000.0
2009-07-07 20:00:00,5.33565,5.34093,5.33347,5.33846,367000000.0
2009-07-07 20:30:00,5.33948,5.34229,5.33559,5.34104,433000000.0
2009-07-07 21:00:00,5.34165,5.34761,5.34032,5.34439,390000000.0
2009-07-07 21:30:00,5.34397,5.34838,5.34172,5.34782,439000000.0
2009-07-07 22:00:00,5.34791,5.34793,5.34064,5.3415,424000000.0
2009-07-07 22:30:00,5.34145,5.34697,5.33993,5.34332,405000000.0
2009-07-07 23:00:00,5.34307,5.34634,5.34218,5.34396,383000000.0
2009-07-07 23:30:00,5.34387,5.3467,5.34278,5.34486,385000000.0
2009-07-08 00:00:00,5.34555,5.34621,5.34256,5.34365,400000000.0
2009-07-08 00:30:00,5.34398,5.34708,5.34288,5.34556,398000000.0
2009-07-08 01:00:00,5.34586,5.34999,5.34483,5.34996,404000000.0
2009-07-08 01:30:00,5.34851,5.35636,5.34817,5.35255,419000000.0
2009-07-08 02:00:00,5.35277,5.35331,5.3463,5.34995,407000000.0
2009-07-08 02:30:00,5.35008,5.35934,5.34922,5.35058,380000000.0
2009-07-08 03:00:00,5.35044,5.35344,5.34623,5.35001,394000000.0
2009-07-08 03:30:00,5.3508,5.35338,5.3481,5.35226,386000000.0
2009-07-08 04:00:00,5.35306,5.3562,5.35111,5.35398,433000000.0
2009-07-08 04:30:00,5.35421,5.35601,5.34862,5.34945,389000000.0
2009-07-08 05:00:00,5.34955,5.35245,5.34602,5.35076,381000000.0
2009-07-08 05:30:00,5.35099,5.35182,5.34741,5.35093,411000000.0
2009-07-08 06:00:00,5.3499,5.35102,5.34588,5.34945,408000000.0
2009-07-08 06:30:00,5.34921,5.35128,5.34097,5.34522,378000000.0
2009-07-08 07:00:00,5.34559,5.34933,5.34264,5.34731,412000000.0
2009-07-08 07:30:00,5.34772,5.35393,5.34518,5.34589,390000000.0
2009-07-08 08:00:00,5.34504,5.36673,5.34391,5.364,408000000.0
2009-07-08 08:30:00,5.36338,5.36541,5.34982,5.35489,409000000.0
2009-07-08 09:00:00,5.35469,5.35531,5.34465,5.3477,408000000.0
2009-07-08 09:30:00,5.3463,5.35844,5.3463,5.35687,394000000.0
2009-07-08 10:00:00,5.35598,5.35779,5.35021,5.35513,415000000.0
2009-07-08 10:30:00,5.35594,5.35594,5.34676,5.35156,380000000.0
2009-07-08 11:00:00,5.35116,5.35133,5.34168,5.34269,394000000.0
2009-07-08 11:30:00,5.34332,5.34683,5.33794,5.34202,377000000.0
2009-07-08 12:00:00,5.34013,5.34793,5.3365,5.34629,412000000.0
2009-07-08 12:30:00,5.34575,5.34922,5.34134,5.34335,403000000.0
2009-07-08 13:00:00,5.34354,5.34583,5.33961,5.3408,387000000.0
2009-07-08 13:30:00,5.34164,5.34986,5.33972,5.34762,381000000.0
2009-07-08 14:00:00,5.34746,5.35616,5.34485,5.35559,356000000.0
2009-07-08 14:30:00,5.35607,5.35865,5.35227,5.35489,440000000.0
2009-07-08 15:00:00,5.35434,5.35434,5.34409,5.34606,388000000.0
2009-07-08 15:30:00,5.34604,5.35044,5.34319,5.3503,370000000.0
2009-07-08 16:00:00,5.34875,5.35026,5.33919,5.34374,380000000.0
2009-07-08 16:30:00,5.34423,5.35319,5.34384,5.35319,402000000.0
2009-07-08 17:00:00,5.35397,5.36537,5.35055,5.36117,367000000.0
2009-07-08 17:30:00,5.36346,5.37165,5.35738,5.37025,389000000.0
2009-07-08 18:00:00,5.37153,5.37743,5.36675,5.37409,446000000.0
2009-07-08 18:30:00,5.37622,5.37622,5.36767,5.37117,409000000.0
2009-07-08 19:00:00,5.37085,5.37165,5.3627,5.36371,403000000.0
2009-07-08 19:30:00,5.36419,5.37386,5.36246,5.3697,375000000.0
2009-07-08 20:00:00,5.37119,5.37654,5.36906,5.37422,367000000.0
2009-07-08 20:30:00,5.37515,5.37766,5.36817,5.37032,433000000.0
2009-07-08 21:00:00,5.37107,5.37127,5.3637,5.36858,390000000.0
2009-07-08 21:30:00,5.36964,5.37032,5.35604,5.36019,439000000.0
2009-07-08 22:00:00,5.35899,5.3629,5.3583,5.35907,424000000.0
2009-07-08 22:30:00,5.3589,5.35949,5.35316,5.35844,405000000.0
2009-07-08 23:00:00,5.3569,5.36265,5.3569,5.36073,383000000.0
2009-07-08 23:30:00,5.36115,5.36413,5.35991,5.36085,385000000.0
2009-07-09 00:00:00,5.36142,5.3628,5.3564,5.35808,400000000.0
2009-07-09 00:30:00,5.35822,5.36163,5.35726,5.35915,398000000.0
2009-07-09 01:00:00,5.3603,5.36664,5.35765,5.36664,404000000.0
2009-07-09 01:30:00,5.36606,5.36768,5.36277,5.36579,419000000.0
2009-07-09 02:00:00,5.36627,5.36689,5.35555,5.35702,407000000.0
2009-07-09 02:30:00,5.3581,5.35887,5.35367,5.35618,380000000.0
2009-07-09 03:00:00,5.35623,5.35788,5.34947,5.35114,394000000.0
2009-07-09 03:30:00,5.35026,5.35275,5.34482,5.34758,386000000.0
2009-07-09 04:00:00,5.34732,5.3535,5.3466,5.34921,433000000.0
2009-07-09 04:30:00,5.34899,5.35299,5.34821,5.35093,389000000.0
2009-07-09 05:00:00,5.3495,5.35176,5.34684,5.34989,381000000.0
2009-07-09 05:30:00,5.3502,5.35449,5.34892,5.35307,411000000.0
2009-07-09 06:00:00,5.35218,5.35411,5.34825,5.34879,408000000.0
2009-07-09 06:30:00,5.34948,5.35161,5.34621,5.34908,378000000.0
2009-07-09 07:00:00,5.35095,5.35411,5.34743,5.3483,412000000.0
2009-07-09 07:30:00,5.34779,5.35227,5.33857,5.3437,390000000.0
2009-07-09 08:00:00,5.34378,5.34654,5.33729,5.33779,408000000.0
2009-07-09 08:30:00,5.34026,5.34268,5.33474,5.33694,409000000.0
2009-07-09 09:00:00,5.33731,5.347,5.336,5.34014,408000000.0
2009-07-09 09:30:00,5.33924,5.34218,5.32701,5.32747,394000000.0
2009-07-09 10:00:00,5.32918,5.33542,5.32501,5.32737,415000000.0
2009-07-09 10:30:00,5.32823,5.33408,5.32619,5.33018,380000000.0
2009-07-09 11:00:00,5.32896,5.33075,5.32578,5.32987,394000000.0
2009-07-09 11:30:00,5.33012,5.33077,5.31827,5.32317,377000000.0
2009-07-09 12:00:00,5.32368,5.32622,5.31968,5.3233,412000000.0
2009-07-09 12:30:00,5.32437,5.32808,5.32217,5.32808,403000000.0
2009-07-09 13:00:00,5.32766,5.33154,5.32438,5.3289,387000000.0
2009-07-09 13:30:00,5.32832,5.33066,5.31545,5.32034,381000000.0
2009-07-09 14:00:00,5.32066,5.32066,5.31315,5.31893,356000000.0
2009-07-09 14:30:00,5.32076,5.32329,5.3099,5.31455,440000000.0
2009-07-09 15:00:00,5.31501,5.32495,5.31421,5.32495,388000000.0
2009-07-09 15:30:00,5.32447,5.33247,5.32162,5.32922,370000000.0
2009-07-09 16:00:00,5.32937,5.33131,5.31926,5.32851,380000000.0
2009-07-09 16:30:00,5.32691,5.33326,5.32018,5.3218,402000000.0
2009-07-09 17:00:00,5.32164,5.3282,5.31171,5.31725,367000000.0
2009-07-09 17:30:00,5.3167,5.31683,5.2963,5.3034,389000000.0
2009-07-09 18:00:00,5.3046,5.30495,5.28547,5.2868,446000000.0
2009-07-09 18:30:00,5.28624,5.29928,5.28514,5.29426,409000000.0
2009-07-09 19:00:00,5.29409,5.29944,5.29131,5.29732,403000000.0
2009-07-09 19:30:00,5.29589,5.30139,5.29487,5.29652,375000000.0
2009-07-09 20:00:00,5.29643,5.29879,5.2909,5.29307,367000000.0
2009-07-09 20:30:00,5.29285,5.30091,5.28987,5.30091,433000000.0
2009-07-09 21:00:00,5.29962,5.30237,5.29797,5.30167,390000000.0
2009-07-09 21:30:00,5.30128,5.30255,5.29905,5.30113,439000000.0
2009-07-09 22:00:00,5.30233,5.30335,5.29909,5.3007,424000000.0
2009-07-09 22:30:00,5.30015,5.30726,5.29822,5.30521,405000000.0
2009-07-09 23:00:00,5.30562,5.30695,5.30111,5.30299,383000000.0
2009-07-09 23:30:00,5.30212,5.30608,5.30212,5.30467,385000000.0
2009-07-10 00:00:00,5.30436,5.30685,5.30222,5.30468,400000000.0
2009-07-10 00:30:00,5.30625,5.3063,5.30136,5.30453,398000000.0
2009-07-10 01:00:00,5.30469,5.30977,5.30284,5.30705,404000000.0
2009-07-10 01:30:00,5.30734,5.31006,5.30469,5.30929,419000000.0
2009-07-10 02:00:00,5.30747,5.31323,5.30735,5.3114,407000000.0
2009-07-10 02:30:00,5.31057,5.31767,5.31057,5.31389,380000000.0
2009-07-10 03:00:00,5.31549,5.31631,5.31091,5.31401,394000000.0
2009-07-10 03:30:00,5.31401,5.32036,5.31158,5.31752,386000000.0
2009-07-10 04:00:00,5.316,5.32209,5.31497,5.32109,433000000.0
2009-07-10 04:30:00,5.32093,5.32501,5.32049,5.32448,389000000.0
2009-07-10 05:00:00,5.32355,5.32561,5.32158,5.32427,381000000.0
2009-07-10 05:30:00,5.32454,5.32711,5.32016,5.32126,411000000.0
2009-07-10 06:00:00,5.32104,5.32417,5.31872,5.32008,408000000.0
2009-07-10 06:30:00,5.32026,5.32239,5.31683,5.32002,378000000.0
2009-07-10 07:00:00,5.31879,5.32255,5.31832,5.32094,412000000.0
2009-07-10 07:30:00,5.32159,5.33042,5.31808,5.32872,390000000.0
2009-07-10 08:00:00,5.32917,5.33107,5.32328,5.32458,408000000.0
2009-07-10 08:30:00,5.32426,5.33554,5.32351,5.33373,409000000.0
2009-07-10 09:00:00,5.33284,5.34707,5.33091,5.34543,408000000.0
2009-07-10 09:30:00,5.34562,5.35087,5.34213,5.34764,394000000.0
2009-07-10 10:00:00,5.34746,5.34923,5.34035,5.34849,415000000.0
2009-07-10 10:30:00,5.34862,5.34917,5.34317,5.34606,380000000.0
2009-07-10 11:00:00,5.34737,5.35439,5.34431,5.34838,394000000.0
2009-07-10 11:30:00,5.34726,5.3587,5.3467,5.35618,377000000.0
2009-07-10 12:00:00,5.35694,5.35909,5.35125,5.3542,412000000.0
2009-07-10 12:30:00,5.3546,5.35679,5.34755,5.35142,403000000.0
2009-07-10 13:00:00,5.35049,5.35191,5.34445,5.34648,387000000.0
2009-07-10 13:30:00,5.3468,5.34778,5.3406,5.34566,381000000.0
2009-07-10 14:00:00,5.34511,5.35645,5.34089,5.35055,356000000.0
2009-07-10 14:30:00,5.35331,5.35454,5.33788,5.33927,440000000.0
2009-07-10 15:00:00,5.34119,5.35219,5.33956,5.34696,388000000.0
2009-07-10 15:30:00,5.3479,5.34973,5.3367,5.34301,370000000.0
2009-07-10 16:00:00,5.34299,5.34502,5.3323,5.33556,380000000.0
2009-07-10 16:30:00,5.33497,5.3397,5.3322,5.33476,402000000.0
2009-07-10 17:00:00,5.33602,5.34776,5.3341,5.34646,367000000.0
2009-07-10 17:30:00,5.34635,5.34644,5.3377,5.34026,389000000.0
2009-07-10 18:00:00,5.34158,5.34201,5.33479,5.33766,446000000.0
2009-07-10 18:30:00,5.33827,5.34154,5.32829,5.32907,409000000.0
2009-07-10 19:00:00,5.32822,5.3302,5.3228,5.32874,403000000.0
2009-07-10 19:30:00,5.3279,5.33186,5.32184,5.33074,375000000.0
2009-07-10 20:00:00,5.33046,5.33704,5.32975,5.33428,367000000.0
2009-07-10 20:30:00,5.33445,5.33484,5.32663,5.33121,433000000.0
2009-07-10 21:00:00,5.33183,5.33314,5.32786,5.33081,390000000.0
2009-07-10 21:30:00,5.33218,5.3328,5.32763,5.33072,439000000.0
2009-07-10 22:00:00,5.33201,5.33247,5.32878,5.33126,424000000.0
2009-07-10 22:30:00,5.33194,5.33598,5.32815,5.335,405000000.0
2009-07-13 02:00:00,5.32154,5.32669,5.3194,5.32401,407000000.0
2009-07-13 02:30:00,5.32458,5.3265,5.32003,5.3205,380000000.0
2009-07-13 03:00:00,5.32175,5.3263,5.32052,5.32629,394000000.0
2009-07-13 03:30:00,5.32506,5.32852,5.32471,5.32742,386000000.0
2009-07-13 04:00:00,5.32703,5.3361,5.32542,5.33162,433000000.0
2009-07-13 04:30:00,5.3321,5.33568,5.32752,5.33443,389000000.0
2009-07-13 05:00:00,5.33512,5.337,5.33114,5.3348,381000000.0
2009-07-13 05:30:00,5.33537,5.34024,5.33228,5.33878,411000000.0
2009-07-13 06:00:00,5.33849,5.34073,5.33499,5.33875,408000000.0
2009-07-13 06:30:00,5.33815,5.3442,5.33596,5.34285,378000000.0
2009-07-13 07:00:00,5.34137,5.34446,5.33831,5.34148,412000000.0
2009-07-13 07:30:00,5.34228,5.34532,5.33896,5.34502,390000000.0
2009-07-13 08:00:00,5.34383,5.35088,5.34106,5.34337,408000000.0
2009-07-13 08:30:00,5.34235,5.34932,5.33909,5.34132,409000000.0
2009-07-13 09:00:00,5.3402,5.34201,5.33463,5.33713,408000000.0
2009-07-13 09:30:00,5.33592,5.34082,5.33025,5.33225,394000000.0
2009-07-13 10:00:00,5.33223,5.33287,5.3254,5.32703,415000000.0
2009-07-13 10:30:00,5.32819,5.33858,5.32688,5.33518,380000000.0
2009-07-13 11:00:00,5.33433,5.3347,5.32592,5.33184,394000000.0
2009-07-13 11:30:00,5.33097,5.33557,5.32881,5.33377,377000000.0
2009-07-13 12:00:00,5.33388,5.33568,5.32621,5.32979,412000000.0
2009-07-13 12:30:00,5.3295,5.3298,5.31454,5.31918,403000000.0
2009-07-13 13:00:00,5.31772,5.32452,5.31749,5.32224,387000000.0
2009-07-13 13:30:00,5.32259,5.32488,5.31665,5.32142,381000000.0
2009-07-13 14:00:00,5.32258,5.32438,5.31831,5.32337,356000000.0
2009-07-13 14:30:00,5.3235,5.33132,5.31956,5.32536,440000000.0
2009-07-13 15:00:00,5.32586,5.33294,5.32329,5.33183,388000000.0
2009-07-13 15:30:00,5.33179,5.33919,5.32492,5.3388,370000000.0
2009-07-13 16:00:00,5.33877,5.34434,5.33669,5.33791,380000000.0
2009-07-13 16:30:00,5.33772,5.33828,5.3296,5.33219,402000000.0
2009-07-13 17:00:00,5.33152,5.33624,5.32899,5.33031,367000000.0
2009-07-13 17:30:00,5.329,5.32922,5.31937,5.32287,389000000.0
2009-07-13 18:00:00,5.32196,5.32376,5.31951,5.32121,446000000.0
2009-07-13 18:30:00,5.32088,5.32578,5.31927,5.32474,409000000.0
2009-07-13 19:00:00,5.3253,5.32539,5.3158,5.31977,403000000.0
2009-07-13 19:30:00,5.31889,5.32649,5.31884,5.32598,375000000.0
2009-07-13 20:00:00,5.32502,5.32622,5.31816,5.31948,367000000.0
2009-07-13 20:30:00,5.32049,5.32539,5.31813,5.32112,433000000.0
2009-07-13 21:00:00,5.32279,5.32337,5.31501,5.31824,390000000.0
2009-07-13 21:30:00,5.31738,5.32019,5.3112,5.31375,439000000.0
2009-07-13 22:00:00,5.31222,5.31761,5.31108,5.31679,424000000.0
2009-07-13 22:30:00,5.31741,5.32111,5.31483,5.32047,405000000.0
2009-07-13 23:00:00,5.31968,5.32177,5.3189,5.31971,383000000.0
2009-07-13 23:30:00,5.31932,5.32072,5.31474,5.3165,385000000.0
2009-07-14 00:00:00,5.31625,5.31911,5.31445,5.31588,400000000.0
2009-07-14 00:30:00,5.31743,5.31806,5.3119,5.31705,398000000.0
2009-07-14 01:00:00,5.31747,5.31747,5.30898,5.31307,404000000.0
2009-07-14 01:30:00,5.31231,5.31628,5.30894,5.31065,419000000.0
2009-07-14 02:00:00,5.31097,5.31458,5.30874,5.3121,407000000.0
2009-07-14 02:30:00,5.31158,5.32073,5.30857,5.3181,380000000.0
2009-07-14 03:00:00,5.31963,5.32329,5.31806,5.32315,394000000.0
2009-07-14 03:30:00,5.32336,5.32388,5.31722,5.31898,386000000.0
2009-07-14 04:00:00,5.31885,5.32581,5.31705,5.32481,433000000.0
2009-07-14 04:30:00,5.32429,5.32705,5.32209,5.32601,389000000.0
2009-07-14 05:00:00,5.32592,5.32646,5.32155,5.32227,381000000.0
2009-07-14 05:30:00,5.32251,5.32251,5.31601,5.31765,411000000.0
2009-07-14 06:00:00,5.31849,5.32336,5.31698,5.31895,408000000.0
2009-07-14 06:30:00,5.31946,5.32031,5.31543,5.31826,378000000.0
2009-07-14 07:00:00,5.31944,5.32179,5.31641,5.31869,412000000.0
2009-07-14 07:30:00,5.31992,5.32164,5.3124,5.31482,390000000.0
2009-07-14 08:00:00,5.31477,5.31575,5.3061,5.30643,408000000.0
2009-07-14 08:30:00,5.30749,5.32385,5.30716,5.32193,409000000.0
2009-07-14 09:00:00,5.32277,5.32335,5.31526,5.31877,408000000.0
2009-07-14 09:30:00,5.31792,5.32187,5.3117,5.31608,394000000.0
2009-07-14 10:00:00,5.31656,5.31801,5.3066,5.30845,415000000.0
2009-07-14 10:30:00,5.30841,5.31602,5.30771,5.31347,380000000.0
2009-07-14 11:00:00,5.31493,5.32673,5.31411,5.31814,394000000.0
2009-07-14 11:30:00,5.31791,5.3259,5.31537,5.32238,377000000.0
2009-07-14 12:00:00,5.32227,5.32281,5.31367,5.31988,412000000.0
2009-07-14 12:30:00,5.31825,5.32093,5.31536,5.32029,403000000.0
2009-07-14 13:00:00,5.32107,5.32195,5.31592,5.31726,387000000.0
2009-07-14 13:30:00,5.31745,5.31772,5.30805,5.31548,381000000.0
2009-07-14 14:00:00,5.31395,5.31951,5.31034,5.3147,356000000.0
2009-07-14 14:30:00,5.3144,5.32911,5.30906,5.32639,440000000.0
2009-07-14 15:00:00,5.32571,5.33126,5.31516,5.3169,388000000.0
2009-07-14 15:30:00,5.31824,5.32377,5.31306,5.32254,370000000.0
2009-07-14 16:00:00,5.32322,5.32502,5.31656,5.32183,380000000.0
2009-07-14 16:30:00,5.32124,5.33448,5.3192,5.33243,402000000.0
2009-07-14 17:00:00,5.33297,5.33421,5.32383,5.32534,367000000.0
2009-07-14 17:30:00,5.32419,5.32766,5.31969,5.32333,389000000.0
2009-07-14 18:00:00,5.32333,5.32773,5.31734,5.32682,446000000.0
2009-07-14 18:30:00,5.32709,5.33209,5.32455,5.32856,409000000.0
2009-07-14 19:00:00,5.32859,5.34027,5.32568,5.33949,403000000.0
2009-07-14 19:30:00,5.33916,5.3438,5.33409,5.34339,375000000.0
2009-07-14 20:00:00,5.34422,5.34619,5.33963,5.34389,367000000.0
2009-07-14 20:30:00,5.34504,5.3455,5.33688,5.33688,433000000.0
2009-07-14 21:00:00,5.33726,5.33935,5.33483,5.33587,390000000.0
2009-07-14 21:30:00,5.33521,5.33888,5.3343,5.33479,439000000.0
2009-07-14 22:00:00,5.3353,5.33613,5.33024,5.33124,424000000.0
2009-07-14 22:30:00,5.33146,5.33155,5.32298,5.3239,405000000.0
2009-07-14 23:00:00,5.32304,5.32555,5.32165,5.32535,383000000.0
2009-07-14 23:30:00,5.32493,5.32531,5.32136,5.32227,385000000.0
2009-07-15 00:00:00,5.32231,5.33034,5.32152,5.32452,400000000.0
2009-07-15 00:30:00,5.32426,5.32677,5.32222,5.32263,398000000.0
2009-07-15 01:00:00,5.32397,5.32591,5.32237,5.32588,404000000.0
2009-07-15 01:30:00,5.32485,5.32688,5.31883,5.31951,419000000.0
2009-07-15 02:00:00,5.31963,5.32287,5.31742,5.32258,407000000.0
2009-07-15 02:30:00,5.32153,5.32382,5.31687,5.31915,380000000.0
2009-07-15 03:00:00,5.31892,5.32307,5.31739,5.3204,394000000.0
2009-07-15 03:30:00,5.3207,5.32127,5.31686,5.31806,386000000.0
2009-07-15 04:00:00,5.31811,5.32076,5.31679,5.3187,433000000.0
2009-07-15 04:30:00,5.31875,5.32209,5.31792,5.31792,389000000.0
2009-07-15 05:00:00,5.31831,5.32016,5.31578,5.31763,381000000.0
2009-07-15 05:30:00,5.31678,5.31882,5.31576,5.31826,411000000.0
2009-07-15 06:00:00,5.31818,5.3196,5.31602,5.31771,408000000.0
2009-07-15 06:30:00,5.31778,5.31982,5.31603,5.31749,378000000.0
2009-07-15 07:00:00,5.31716,5.32085,5.31566,5.31974,412000000.0
2009-07-15 07:30:00,5.31968,5.32046,5.31085,5.31252,390000000.0
2009-07-15 08:00:00,5.31107,5.31321,5.2951,5.29891,408000000.0
2009-07-15 08:30:00,5.29797,5.30481,5.28559,5.29021,409000000.0
2009-07-15 09:00:00,5.291,5.29484,5.287,5.29443,408000000.0
2009-07-15 09:30:00,5.29381,5.29606,5.29005,5.29323,394000000.0
2009-07-15 10:00:00,5.29355,5.29815,5.29011,5.29118,415000000.0
2009-07-15 10:30:00,5.29045,5.29762,5.2892,5.29449,380000000.0
2009-07-15 11:00:00,5.29475,5.29602,5.28554,5.28855,394000000.0
2009-07-15 11:30:00,5.28741,5.29126,5.28732,5.28884,377000000.0
2009-07-15 12:00:00,5.28939,5.29391,5.28702,5.28799,412000000.0
2009-07-15 12:30:00,5.28946,5.29182,5.27985,5.28163,403000000.0
2009-07-15 13:00:00,5.28358,5.28993,5.2819,5.28677,387000000.0
2009-07-15 13:30:00,5.28706,5.28828,5.28006,5.28422,381000000.0
2009-07-15 14:00:00,5.28313,5.28335,5.27601,5.27958,356000000.0
2009-07-15 14:30:00,5.27783,5.2821,5.27313,5.27801,440000000.0
2009-07-15 15:00:00,5.27741,5.28358,5.27425,5.27876,388000000.0
2009-07-15 15:30:00,5.27822,5.28252,5.27346,5.27747,370000000.0
2009-07-15 16:00:00,5.2776,5.28454,5.27117,5.27266,380000000.0
2009-07-15 16:30:00,5.27096,5.28289,5.26957,5.27919,402000000.0
2009-07-15 17:00:00,5.28077,5.28084,5.26907,5.27304,367000000.0
2009-07-15 17:30:00,5.27256,5.27331,5.26624,5.26905,389000000.0
2009-07-15 18:00:00,5.26936,5.27508,5.26666,5.27304,446000000.0
2009-07-15 18:30:00,5.27268,5.27772,5.26823,5.27524,409000000.0
2009-07-15 19:00:00,5.27679,5.27679,5.2688,5.27046,403000000.0
2009-07-15 19:30:00,5.27002,5.27132,5.26379,5.26786,375000000.0
2009-07-15 20:00:00,5.26713,5.27124,5.26118,5.26686,367000000.0
2009-07-15 20:30:00,5.267,5.27035,5.26088,5.2636,433000000.0
2009-07-15 21:00:00,5.26386,5.2706,5.26187,5.267,390000000.0
2009-07-15 21:30:00,5.26844,5.2717,5.26639,5.2712,439000000.0
2009-07-15 22:00:00,5.27084,5.27404,5.26858,5.27238,424000000.0
2009-07-15 22:30:00,5.27237,5.27379,5.26963,5.27239,405000000.0
2009-07-15 23:00:00,5.27106,5.27207,5.26712,5.26914,383000000.0
2009-07-15 23:30:00,5.26911,5.2746,5.26789,5.27315,385000000.0
2009-07-16 00:00:00,5.27325,5.27777,5.27155,5.27544,400000000.0
2009-07-16 00:30:00,5.27612,5.27943,5.27257,5.27295,398000000.0
2009-07-16 01:00:00,5.27329,5.28028,5.27085,5.27985,404000000.0
2009-07-16 01:30:00,5.27891,5.28006,5.27528,5.27677,419000000.0
2009-07-16 02:00:00,5.27687,5.27797,5.27146,5.27575,407000000.0
2009-07-16 02:30:00,5.27609,5.28433,5.27503,5.2827,380000000.0
2009-07-16 03:00:00,5.28235,5.28671,5.28159,5.28308,394000000.0
2009-07-16 03:30:00,5.28151,5.28431,5.2787,5.27983,386000000.0
2009-07-16 04:00:00,5.27982,5.2869,5.27777,5.28583,433000000.0
2009-07-16 04:30:00,5.28526,5.28889,5.2829,5.28416,389000000.0
2009-07-16 05:00:00,5.28523,5.28903,5.2816,5.28557,381000000.0
2009-07-16 05:30:00,5.28636,5.28715,5.28021,5.28386,411000000.0
2009-07-16 06:00:00,5.28503,5.28783,5.28334,5.28678,408000000.0
2009-07-16 06:30:00,5.28663,5.28719,5.28239,5.28528,378000000.0
2009-07-16 07:00:00,5.28465,5.2864,5.27984,5.28153,412000000.0
2009-07-16 07:30:00,5.28135,5.28481,5.2781,5.2823,390000000.0
2009-07-16 08:00:00,5.28236,5.2877,5.2788,5.28326,408000000.0
2009-07-16 08:30:00,5.28446,5.29084,5.28021,5.28844,409000000.0
2009-07-16 09:00:00,5.28838,5.29003,5.27545,5.27767,408000000.0
2009-07-16 09:30:00,5.27778,5.27947,5.27227,5.27804,394000000.0
2009-07-16 10:00:00,5.27838,5.28574,5.27626,5.28326,415000000.0
2009-07-16 10:30:00,5.28494,5.28548,5.27883,5.28246,380000000.0
2009-07-16 11:00:00,5.28212,5.28556,5.27863,5.28321,394000000.0
2009-07-16 11:30:00,5.2831,5.28407,5.27825,5.28036,377000000.0
2009-07-16 12:00:00,5.28081,5.28524,5.27298,5.2751,412000000.0
2009-07-16 12:30:00,5.27513,5.27551,5.2614,5.26787,403000000.0
2009-07-16 13:00:00,5.26814,5.27479,5.25884,5.26097,387000000.0
2009-07-16 13:30:00,5.25748,5.26523,5.25632,5.26523,381000000.0
2009-07-16 14:00:00,5.26519,5.26519,5.25763,5.2591,356000000.0
2009-07-16 14:30:00,5.25832,5.26309,5.25107,5.26055,440000000.0
2009-07-16 15:00:00,5.25993,5.26882,5.25538,5.26702,388000000.0
2009-07-16 15:30:00,5.26683,5.26874,5.26016,5.2623,370000000.0
2009-07-16 16:00:00,5.26455,5.2758,5.26294,5.2688,380000000.0
2009-07-16 16:30:00,5.26855,5.27151,5.26618,5.26945,402000000.0
2009-07-16 17:00:00,5.26943,5.27132,5.26307,5.27131,367000000.0
2009-07-16 17:30:00,5.2706,5.27376,5.26741,5.26898,389000000.0
2009-07-16 18:00:00,5.26912,5.27121,5.26593,5.26608,446000000.0
2009-07-16 18:30:00,5.2663,5.26854,5.26356,5.26809,409000000.0
2009-07-16 19:00:00,5.26862,5.27191,5.26547,5.26981,403000000.0
2009-07-16 19:30:00,5.27091,5.27145,5.26399,5.26602,375000000.0
2009-07-16 20:00:00,5.26582,5.26605,5.25538,5.25538,367000000.0
2009-07-16 20:30:00,5.2567,5.25936,5.25473,5.25673,433000000.0
2009-07-16 21:00:00,5.2558,5.26179,5.25572,5.26131,390000000.0
2009-07-16 21:30:00,5.26159,5.26159,5.25433,5.25761,439000000.0
2009-07-16 22:00:00,5.25869,5.26097,5.25138,5.25268,424000000.0
2009-07-16 22:30:00,5.25142,5.25634,5.2505,5.25627,405000000.0
2009-07-16 23:00:00,5.25687,5.25959,5.25469,5.25779,383000000.0
2009-07-16 23:30:00,5.25815,5.25997,5.25577,5.25818,385000000.0
2009-07-17 00:00:00,5.25807,5.26617,5.25393,5.25908,400000000.0
2009-07-17 00:30:00,5.25947,5.26177,5.25706,5.25938,398000000.0
2009-07-17 01:00:00,5.25916,5.2614,5.25754,5.26048,404000000.0
2009-07-17 01:30:00,5.26122,5.26431,5.25958,5.26151,419000000.0
2009-07-17 02:00:00,5.26183,5.26348,5.25801,5.26277,407000000.0
2009-07-17 02:30:00,5.26092,5.2692,5.26065,5.26684,380000000.0
2009-07-17 03:00:00,5.26805,5.27012,5.2664,5.26898,394000000.0
2009-07-17 03:30:00,5.26794,5.27615,5.26794,5.27258,386000000.0
2009-07-17 04:00:00,5.27221,5.27522,5.26928,5.26948,433000000.0
2009-07-17 04:30:00,5.26953,5.27459,5.269,5.26961,389000000.0
2009-07-17 05:00:00,5.27105,5.2722,5.26579,5.26585,381000000.0
2009-07-17 05:30:00,5.26643,5.27081,5.26367,5.2682,411000000.0
2009-07-17 06:00:00,5.26823,5.27279,5.26614,5.26813,408000000.0
2009-07-17 06:30:00,5.26997,5.27039,5.26493,5.26842,378000000.0
2009-07-17 07:00:00,5.26824,5.27016,5.26403,5.26696,412000000.0
2009-07-17 07:30:00,5.26772,5.26932,5.26136,5.26747,390000000.0
2009-07-17 08:00:00,5.26778,5.27019,5.26291,5.26907,408000000.0
2009-07-17 08:30:00,5.2677,5.28214,5.2677,5.27742,409000000.0
2009-07-17 09:00:00,5.27866,5.28262,5.27545,5.27766,408000000.0
2009-07-17 09:30:00,5.27809,5.28194,5.2761,5.28142,394000000.0
2009-07-17 10:00:00,5.28081,5.28354,5.27007,5.2723,415000000.0
2009-07-17 10:30:00,5.27151,5.27799,5.2713,5.27359,380000000.0
2009-07-17 11:00:00,5.27526,5.27691,5.27059,5.27382,394000000.0
2009-07-17 11:30:00,5.27344,5.27428,5.26748,5.27317,377000000.0
2009-07-17 12:00:00,5.27176,5.27508,5.2708,5.27324,412000000.0
2009-07-17 12:30:00,5.2744,5.27943,5.272,5.27866,403000000.0
2009-07-17 13:00:00,5.27952,5.28011,5.27544,5.27764,387000000.0
2009-07-17 13:30:00,5.27719,5.28058,5.27458,5.27772,381000000.0
2009-07-17 14:00:00,5.27744,5.28813,5.27269,5.28506,356000000.0
2009-07-17 14:30:00,5.28456,5.28591,5.27456,5.2747,440000000.0
2009-07-17 15:00:00,5.2753,5.27779,5.26542,5.26703,388000000.0
2009-07-17 15:30:00,5.26836,5.2734,5.2656,5.26917,370000000.0
2009-07-17 16:00:00,5.26974,5.27218,5.26191,5.26538,380000000.0
2009-07-17 16:30:00,5.26417,5.27125,5.26417,5.26941,402000000.0
2009-07-17 17:00:00,5.27052,5.27291,5.26874,5.27044,367000000.0
2009-07-17 17:30:00,5.26981,5.27085,5.26611,5.26733,389000000.0
2009-07-17 18:00:00,5.26702,5.26934,5.26379,5.2667,446000000.0
2009-07-17 18:30:00,5.26503,5.27036,5.26028,5.26029,409000000.0
2009-07-17 19:00:00,5.2622,5.26489,5.25938,5.26455,403000000.0
2009-07-17 19:30:00,5.26355,5.26415,5.25992,5.26134,375000000.0
2009-07-17 20:00:00,5.25977,5.26481,5.25944,5.26232,367000000.0
2009-07-17 20:30:00,5.26201,5.26279,5.25545,5.26008,433000000.0
2009-07-17 21:00:00,5.25923,5.2709,5.25801,5.2709,390000000.0
2009-07-17 21:30:00,5.27038,5.27611,5.26841,5.27304,439000000.0
2009-07-17 22:00:00,5.2731,5.27534,5.27141,5.27492,424000000.0
2009-07-17 22:30:00,5.27325,5.27504,5.27136,5.27215,405000000.0
2009-07-20 02:00:00,5.26119,5.26369,5.25851,5.26138,419000000.0
2009-07-20 02:30:00,5.2601,5.26083,5.25576,5.25774,404000000.0
2009-07-20 03:00:00,5.25754,5.25779,5.2468,5.24863,398000000.0
2009-07-20 03:30:00,5.24697,5.25008,5.24368,5.249,400000000.0
2009-07-20 04:00:00,5.24948,5.25044,5.24468,5.24689,385000000.0
2009-07-20 04:30:00,5.24617,5.24972,5.24438,5.24535,383000000.0
2009-07-20 05:00:00,5.24435,5.25187,5.24407,5.25176,405000000.0
2009-07-20 05:30:00,5.25065,5.25367,5.24851,5.25249,424000000.0
2009-07-20 06:00:00,5.25318,5.25367,5.24854,5.25127,439000000.0
2009-07-20 06:30:00,5.25108,5.25538,5.25011,5.25334,390000000.0
2009-07-20 07:00:00,5.25367,5.254,5.24682,5.24897,433000000.0
2009-07-20 07:30:00,5.24958,5.25439,5.24778,5.25035,367000000.0
2009-07-20 08:00:00,5.2494,5.25184,5.24466,5.25019,375000000.0
2009-07-20 08:30:00,5.25038,5.25506,5.2455,5.25072,403000000.0
2009-07-20 09:00:00,5.25209,5.25724,5.24015,5.24168,409000000.0
2009-07-20 09:30:00,5.24276,5.24622,5.23044,5.23149,446000000.0
2009-07-20 10:00:00,5.23124,5.2315,5.22369,5.23055,389000000.0
2009-07-20 10:30:00,5.22949,5.23331,5.22812,5.23094,367000000.0
2009-07-20 11:00:00,5.23032,5.23069,5.22069,5.22243,402000000.0
2009-07-20 11:30:00,5.22399,5.22934,5.21926,5.22869,380000000.0
2009-07-20 12:00:00,5.22791,5.22887,5.22349,5.22691,370000000.0
2009-07-20 12:30:00,5.22612,5.23302,5.22609,5.23302,388000000.0
2009-07-20 13:00:00,5.23329,5.23329,5.22281,5.2285,440000000.0
2009-07-20 13:30:00,5.2278,5.22877,5.22151,5.22482,356000000.0
2009-07-20 14:00:00,5.22571,5.23216,5.22418,5.23147,381000000.0
2009-07-20 14:30:00,5.23083,5.2312,5.22538,5.22538,387000000.0
2009-07-20 15:00:00,5.22641,5.22801,5.22286,5.22595,403000000.0
2009-07-20 15:30:00,5.22747,5.23259,5.21977,5.23184,412000000.0
2009-07-20 16:00:00,5.23166,5.23623,5.22798,5.23315,377000000.0
2009-07-20 16:30:00,5.23347,5.23878,5.2323,5.2343,394000000.0
2009-07-20 17:00:00,5.23393,5.23767,5.23004,5.23091,380000000.0
2009-07-20 17:30:00,5.23051,5.23595,5.22841,5.23333,415000000.0
2009-07-20 18:00:00,5.23315,5.23461,5.22253,5.22863,394000000.0
2009-07-20 18:30:00,5.2286,5.23038,5.22447,5.22762,408000000.0
2009-07-20 19:00:00,5.2276,5.23642,5.22507,5.23597,409000000.0
2009-07-20 19:30:00,5.23595,5.23632,5.22878,5.2316,408000000.0
2009-07-20 20:00:00,5.23162,5.23304,5.22728,5.23007,390000000.0
2009-07-20 20:30:00,5.23038,5.23191,5.22468,5.23055,412000000.0
2009-07-20 21:00:00,5.23089,5.23162,5.22449,5.22955,378000000.0
2009-07-20 21:30:00,5.23015,5.23112,5.22497,5.22795,408000000.0
2009-07-20 22:00:00,5.22848,5.22898,5.22256,5.22463,411000000.0
2009-07-20 22:30:00,5.22263,5.22731,5.22246,5.22648,381000000.0
2009-07-20 23:00:00,5.22586,5.22712,5.22338,5.22613,389000000.0
2009-07-20 23:30:00,5.22563,5.22993,5.22435,5.22758,433000000.0
2009-07-21 00:00:00,5.22826,5.22957,5.22562,5.22879,386000000.0
2009-07-21 00:30:00,5.22859,5.22981,5.22575,5.22896,394000000.0
2009-07-21 01:00:00,5.22891,5.231,5.22693,5.22919,380000000.0
2009-07-21 01:30:00,5.22854,5.23466,5.22771,5.23396,407000000.0
2009-07-21 02:00:00,5.23365,5.23527,5.22969,5.23219,419000000.0
2009-07-21 02:30:00,5.23177,5.23592,5.22923,5.23526,404000000.0
2009-07-21 03:00:00,5.23585,5.24194,5.23352,5.23842,398000000.0
2009-07-21 03:30:00,5.23851,5.2409,5.23486,5.23644,400000000.0
2009-07-21 04:00:00,5.23616,5.23953,5.23338,5.2348,385000000.0
2009-07-21 04:30:00,5.23566,5.23622,5.23225,5.23493,383000000.0
2009-07-21 05:00:00,5.23383,5.23681,5.2331,5.23477,405000000.0
2009-07-21 05:30:00,5.23424,5.23534,5.23107,5.23534,424000000.0
2009-07-21 06:00:00,5.23384,5.23545,5.2303,5.23193,439000000.0
2009-07-21 06:30:00,5.23297,5.23661,5.23041,5.23533,390000000.0
2009-07-21 07:00:00,5.23628,5.23908,5.23394,5.2365,433000000.0
2009-07-21 07:30:00,5.23681,5.23767,5.23135,5.23394,367000000.0
2009-07-21 08:00:00,5.23454,5.24061,5.23214,5.23993,375000000.0
2009-07-21 08:30:00,5.24173,5.24305,5.23588,5.24074,403000000.0
2009-07-21 09:00:00,5.24077,5.24405,5.23398,5.23767,409000000.0
2009-07-21 09:30:00,5.23769,5.24036,5.23219,5.23324,446000000.0
2009-07-21 10:00:00,5.23256,5.23372,5.22584,5.23303,389000000.0
2009-07-21 10:30:00,5.23276,5.23365,5.22989,5.23082,367000000.0
2009-07-21 11:00:00,5.23268,5.2366,5.23031,5.23164,402000000.0
2009-07-21 11:30:00,5.23021,5.23208,5.22681,5.22932,380000000.0
2009-07-21 12:00:00,5.22743,5.23329,5.22645,5.23156,370000000.0
2009-07-21 12:30:00,5.23185,5.23472,5.22799,5.23465,388000000.0
2009-07-21 13:00:00,5.23524,5.23805,5.23185,5.23283,440000000.0
2009-07-21 13:30:00,5.2323,5.23254,5.22735,5.22972,356000000.0
2009-07-21 14:00:00,5.22969,5.23097,5.22204,5.22362,381000000.0
2009-07-21 14:30:00,5.22569,5.22933,5.22306,5.22705,387000000.0
2009-07-21 15:00:00,5.22696,5.2275,5.2093,5.21108,403000000.0
2009-07-21 15:30:00,5.21132,5.22566,5.20922,5.22202,412000000.0
2009-07-21 16:00:00,5.22227,5.23421,5.21905,5.22825,377000000.0
2009-07-21 16:30:00,5.22684,5.23348,5.22131,5.22697,394000000.0
2009-07-21 17:00:00,5.22758,5.2309,5.22431,5.23036,380000000.0
2009-07-21 17:30:00,5.23044,5.24181,5.2275,5.23978,415000000.0
2009-07-21 18:00:00,5.23954,5.24157,5.23474,5.23807,394000000.0
2009-07-21 18:30:00,5.23876,5.24673,5.23621,5.24487,408000000.0
2009-07-21 19:00:00,5.24611,5.25172,5.24427,5.24646,409000000.0
2009-07-21 19:30:00,5.24629,5.25108,5.24255,5.24462,408000000.0
2009-07-21 20:00:00,5.24353,5.24454,5.23915,5.24454,390000000.0
2009-07-21 20:30:00,5.24413,5.24622,5.2381,5.24029,412000000.0
2009-07-21 21:00:00,5.23935,5.24222,5.23856,5.24092,378000000.0
2009-07-21 21:30:00,5.24067,5.24348,5.23657,5.23814,408000000.0
2009-07-21 22:00:00,5.23688,5.23963,5.23031,5.23132,411000000.0
2009-07-21 22:30:00,5.23275,5.23761,5.22517,5.22771,381000000.0
2009-07-21 23:00:00,5.22697,5.23367,5.22697,5.23298,389000000.0
2009-07-21 23:30:00,5.23378,5.23424,5.22808,5.23287,433000000.0
2009-07-22 00:00:00,5.23302,5.23302,5.22899,5.23004,386000000.0
2009-07-22 00:30:00,5.23068,5.23165,5.22964,5.23093,394000000.0
2009-07-22 01:00:00,5.23142,5.23463,5.23009,5.23451,380000000.0
2009-07-22 01:30:00,5.2342,5.23867,5.23243,5.2385,407000000.0
2009-07-22 02:00:00,5.23881,5.2438,5.23621,5.24295,419000000.0
2009-07-22 02:30:00,5.24188,5.24475,5.23839,5.24182,404000000.0
2009-07-22 03:00:00,5.24235,5.24781,5.24034,5.24459,398000000.0
2009-07-22 03:30:00,5.2441,5.24565,5.23922,5.23942,400000000.0
2009-07-22 04:00:00,5.2396,5.24258,5.23746,5.24034,385000000.0
2009-07-22 04:30:00,5.24106,5.24564,5.23894,5.23894,383000000.0
2009-07-22 05:00:00,5.23964,5.24406,5.23879,5.24215,405000000.0
2009-07-22 05:30:00,5.24168,5.24189,5.23529,5.23986,424000000.0
2009-07-22 06:00:00,5.23898,5.24201,5.23683,5.24072,439000000.0
2009-07-22 06:30:00,5.24101,5.24352,5.23858,5.2416,390000000.0
2009-07-22 07:00:00,5.2396,5.24119,5.23276,5.23461,433000000.0
2009-07-22 07:30:00,5.23405,5.24156,5.233,5.23856,367000000.0
2009-07-22 08:00:00,5.23866,5.2406,5.23158,5.23832,375000000.0
2009-07-22 08:30:00,5.23874,5.2398,5.23474,5.23663,403000000.0
2009-07-22 09:00:00,5.23769,5.24858,5.23699,5.2465,409000000.0
2009-07-22 09:30:00,5.24434,5.24898,5.2418,5.24457,446000000.0
2009-07-22 10:00:00,5.24344,5.24486,5.23842,5.24363,389000000.0
2009-07-22 10:30:00,5.24215,5.24578,5.23804,5.23804,367000000.0
2009-07-22 11:00:00,5.23808,5.24498,5.23808,5.2412,402000000.0
2009-07-22 11:30:00,5.24015,5.2435,5.23887,5.23949,380000000.0
2009-07-22 12:00:00,5.24133,5.24155,5.23584,5.23716,370000000.0
2009-07-22 12:30:00,5.23801,5.24205,5.23658,5.23995,388000000.0
2009-07-22 13:00:00,5.24089,5.24098,5.23159,5.23453,440000000.0
2009-07-22 13:30:00,5.2338,5.2351,5.2305,5.23343,356000000.0
2009-07-22 14:00:00,5.23317,5.24278,5.23195,5.24234,381000000.0
2009-07-22 14:30:00,5.24234,5.24572,5.23864,5.24419,387000000.0
2009-07-22 15:00:00,5.24262,5.2495,5.24099,5.24866,403000000.0
2009-07-22 15:30:00,5.25103,5.2533,5.23968,5.24356,412000000.0
2009-07-22 16:00:00,5.24232,5.24358,5.23472,5.23834,377000000.0
2009-07-22 16:30:00,5.24029,5.24459,5.23262,5.23498,394000000.0
2009-07-22 17:00:00,5.23501,5.23544,5.22507,5.23306,380000000.0
2009-07-22 17:30:00,5.23277,5.2349,5.22932,5.23063,415000000.0
2009-07-22 18:00:00,5.23086,5.23242,5.22292,5.22313,394000000.0
2009-07-22 18:30:00,5.22461,5.2261,5.2191,5.22386,408000000.0
2009-07-22 19:00:00,5.2241,5.22692,5.21522,5.22264,409000000.0
2009-07-22 19:30:00,5.22293,5.22557,5.2203,5.22332,408000000.0
2009-07-22 20:00:00,5.22307,5.22821,5.22083,5.22757,390000000.0
2009-07-22 20:30:00,5.22749,5.22821,5.22488,5.22732,412000000.0
2009-07-22 21:00:00,5.22794,5.23151,5.22373,5.23035,378000000.0
2009-07-22 21:30:00,5.23048,5.23349,5.22836,5.23171,408000000.0
2009-07-22 22:00:00,5.23237,5.23302,5.22765,5.22918,411000000.0
2009-07-22 22:30:00,5.23045,5.23136,5.22739,5.22897,381000000.0
2009-07-22 23:00:00,5.22944,5.23203,5.22778,5.23177,389000000.0
2009-07-22 23:30:00,5.23193,5.23565,5.23143,5.23439,433000000.0
2009-07-23 00:00:00,5.2342,5.23545,5.23303,5.23437,386000000.0
2009-07-23 00:30:00,5.23437,5.23594,5.23208,5.23567,394000000.0
2009-07-23 01:00:00,5.23564,5.23725,5.23246,5.23597,380000000.0
2009-07-23 01:30:00,5.2371,5.23751,5.23444,5.23635,407000000.0
2009-07-23 02:00:00,5.23652,5.23673,5.23234,5.23403,419000000.0
2009-07-23 02:30:00,5.23503,5.23503,5.22811,5.22873,404000000.0
2009-07-23 03:00:00,5.22844,5.22994,5.22204,5.22569,398000000.0
2009-07-23 03:30:00,5.22514,5.22921,5.22438,5.22827,400000000.0
2009-07-23 04:00:00,5.22792,5.2312,5.22611,5.22745,385000000.0
2009-07-23 04:30:00,5.22647,5.2287,5.2237,5.22547,383000000.0
2009-07-23 05:00:00,5.22519,5.22612,5.22001,5.22413,405000000.0
2009-07-23 05:30:00,5.22427,5.22664,5.22171,5.22554,424000000.0
2009-07-23 06:00:00,5.22457,5.22842,5.22331,5.22589,439000000.0
2009-07-23 06:30:00,5.226,5.22638,5.22124,5.22229,390000000.0
2009-07-23 07:00:00,5.22227,5.2239,5.21847,5.21927,433000000.0
2009-07-23 07:30:00,5.21958,5.22506,5.2185,5.22298,367000000.0
2009-07-23 08:00:00,5.22413,5.22417,5.21388,5.2145,375000000.0
2009-07-23 08:30:00,5.21479,5.22446,5.21298,5.22123,403000000.0
2009-07-23 09:00:00,5.21949,5.22699,5.21882,5.2237,409000000.0
2009-07-23 09:30:00,5.22395,5.22576,5.21873,5.22492,446000000.0
2009-07-23 10:00:00,5.22453,5.22832,5.22235,5.22668,389000000.0
2009-07-23 10:30:00,5.2261,5.22961,5.22278,5.2245,367000000.0
2009-07-23 11:00:00,5.22435,5.22683,5.22251,5.22662,402000000.0
2009-07-23 11:30:00,5.22612,5.23023,5.22519,5.22714,380000000.0
2009-07-23 12:00:00,5.22621,5.23475,5.22488,5.22939,370000000.0
2009-07-23 12:30:00,5.23084,5.23627,5.22962,5.23407,388000000.0
2009-07-23 13:00:00,5.23392,5.23598,5.23001,5.23235,440000000.0
2009-07-23 13:30:00,5.23106,5.23319,5.22804,5.23091,356000000.0
2009-07-23 14:00:00,5.23046,5.23112,5.2252,5.2274,381000000.0
2009-07-23 14:30:00,5.22851,5.22885,5.22193,5.22862,387000000.0
2009-07-23 15:00:00,5.22926,5.24131,5.22704,5.24066,403000000.0
2009-07-23 15:30:00,5.23943,5.2406,5.22629,5.22765,412000000.0
2009-07-23 16:00:00,5.22854,5.2316,5.21649,5.22073,377000000.0
2009-07-23 16:30:00,5.22021,5.22329,5.21273,5.21906,394000000.0
2009-07-23 17:00:00,5.21871,5.21967,5.20271,5.2045,380000000.0
2009-07-23 17:30:00,5.20342,5.21386,5.20342,5.21178,415000000.0
2009-07-23 18:00:00,5.21308,5.21454,5.2093,5.21278,394000000.0
2009-07-23 18:30:00,5.21338,5.22057,5.21018,5.21992,408000000.0
2009-07-23 19:00:00,5.22071,5.22729,5.21805,5.22451,409000000.0
2009-07-23 19:30:00,5.22559,5.23647,5.22085,5.23647,408000000.0
2009-07-23 20:00:00,5.2349,5.23982,5.23155,5.23406,390000000.0
2009-07-23 20:30:00,5.23468,5.23891,5.23268,5.23486,412000000.0
2009-07-23 21:00:00,5.23525,5.23644,5.232,5.23293,378000000.0
2009-07-23 21:30:00,5.23475,5.24133,5.23124,5.23894,408000000.0
2009-07-23 22:00:00,5.23825,5.26507,5.2356,5.25718,411000000.0
2009-07-23 22:30:00,5.25744,5.26097,5.25082,5.2575,381000000.0
2009-07-23 23:00:00,5.25807,5.26004,5.24947,5.25176,389000000.0
2009-07-23 23:30:00,5.25223,5.25697,5.24945,5.25358,433000000.0
2009-07-24 00:00:00,5.25411,5.25717,5.25007,5.25125,386000000.0
2009-07-24 00:30:00,5.2517,5.25245,5.24737,5.25151,394000000.0
2009-07-24 01:00:00,5.25048,5.25194,5.2472,5.25072,380000000.0
2009-07-24 01:30:00,5.24974,5.25162,5.24768,5.25021,407000000.0
2009-07-24 02:00:00,5.25028,5.25718,5.24757,5.25192,419000000.0
2009-07-24 02:30:00,5.25182,5.25979,5.25097,5.25597,404000000.0
2009-07-24 03:00:00,5.25619,5.26094,5.25436,5.25808,398000000.0
2009-07-24 03:30:00,5.25616,5.2584,5.25107,5.25349,400000000.0
2009-07-24 04:00:00,5.25448,5.25564,5.25166,5.25287,385000000.0
2009-07-24 04:30:00,5.25482,5.2575,5.25273,5.25579,383000000.0
2009-07-24 05:00:00,5.25663,5.25745,5.25025,5.25219,405000000.0
2009-07-24 05:30:00,5.25201,5.25239,5.24846,5.25144,424000000.0
2009-07-24 06:00:00,5.25099,5.25184,5.24813,5.24962,439000000.0
2009-07-24 06:30:00,5.25009,5.25364,5.24855,5.25278,390000000.0
2009-07-24 07:00:00,5.25287,5.2534,5.24565,5.24645,433000000.0
2009-07-24 07:30:00,5.24631,5.24779,5.24126,5.24439,367000000.0
2009-07-24 08:00:00,5.24511,5.24751,5.24065,5.24495,375000000.0
2009-07-24 08:30:00,5.24076,5.24425,5.23536,5.23687,403000000.0
2009-07-24 09:00:00,5.23781,5.24331,5.23694,5.23878,409000000.0
2009-07-24 09:30:00,5.23908,5.23955,5.23091,5.23227,446000000.0
2009-07-24 10:00:00,5.23108,5.2343,5.22696,5.23181,389000000.0
2009-07-24 10:30:00,5.23052,5.23782,5.23052,5.23458,367000000.0
2009-07-24 11:00:00,5.23417,5.23505,5.22942,5.23429,402000000.0
2009-07-24 11:30:00,5.23378,5.23677,5.22962,5.23186,380000000.0
2009-07-24 12:00:00,5.23176,5.23275,5.21954,5.22215,370000000.0
2009-07-24 12:30:00,5.22212,5.22627,5.21957,5.22241,388000000.0
2009-07-24 13:00:00,5.22149,5.2227,5.21655,5.2198,440000000.0
2009-07-24 13:30:00,5.2176,5.22188,5.2176,5.22136,356000000.0
2009-07-24 14:00:00,5.22116,5.23248,5.21999,5.23103,381000000.0
2009-07-24 14:30:00,5.23057,5.23411,5.22591,5.2321,387000000.0
2009-07-24 15:00:00,5.23164,5.2339,5.22732,5.22843,403000000.0
2009-07-24 15:30:00,5.22858,5.2304,5.22146,5.2283,412000000.0
2009-07-24 16:00:00,5.22877,5.23227,5.22418,5.2279,377000000.0
2009-07-24 16:30:00,5.22824,5.2382,5.22668,5.23636,394000000.0
2009-07-24 17:00:00,5.23696,5.24104,5.23232,5.23361,380000000.0
2009-07-24 17:30:00,5.23411,5.23883,5.23121,5.23323,415000000.0
2009-07-24 18:00:00,5.23273,5.23507,5.22693,5.22862,394000000.0
2009-07-24 18:30:00,5.22893,5.23183,5.2268,5.22881,408000000.0
2009-07-24 19:00:00,5.22893,5.22942,5.22533,5.22603,409000000.0
2009-07-24 19:30:00,5.22624,5.22624,5.22039,5.22495,408000000.0
2009-07-24 20:00:00,5.22401,5.22942,5.2217,5.22745,390000000.0
2009-07-24 20:30:00,5.22751,5.23327,5.2269,5.23092,412000000.0
2009-07-24 21:00:00,5.22996,5.23416,5.22835,5.23192,378000000.0
2009-07-24 21:30:00,5.23212,5.23367,5.22891,5.23032,408000000.0
2009-07-24 22:00:00,5.23109,5.23253,5.22925,5.23206,411000000.0
2009-07-24 22:30:00,5.23183,5.23451,5.23016,5.23442,381000000.0
2009-07-27 02:00:00,5.23894,5.24639,5.23879,5.24053,407000000.0
2009-07-27 02:30:00,5.24177,5.24237,5.23461,5.23782,380000000.0
2009-07-27 03:00:00,5.23721,5.23768,5.22817,5.23086,394000000.0
2009-07-27 03:30:00,5.23101,5.23205,5.22649,5.22984,386000000.0
2009-07-27 04:00:00,5.2304,5.2346,5.22845,5.23332,433000000.0
2009-07-27 04:30:00,5.23209,5.23296,5.22848,5.22972,389000000.0
2009-07-27 05:00:00,5.22902,5.2297,5.22525,5.22708,381000000.0
2009-07-27 05:30:00,5.22631,5.22771,5.22264,5.22456,411000000.0
2009-07-27 06:00:00,5.22437,5.22829,5.22228,5.22663,408000000.0
2009-07-27 06:30:00,5.22631,5.22813,5.22251,5.22314,378000000.0
2009-07-27 07:00:00,5.22284,5.22553,5.22089,5.22407,412000000.0
2009-07-27 07:30:00,5.22327,5.22651,5.21936,5.22083,390000000.0
2009-07-27 08:00:00,5.22061,5.22178,5.21635,5.21842,408000000.0
2009-07-27 08:30:00,5.21657,5.2181,5.21154,5.21471,409000000.0
2009-07-27 09:00:00,5.21483,5.22147,5.21283,5.21643,408000000.0
2009-07-27 09:30:00,5.21631,5.22382,5.21488,5.21821,394000000.0
2009-07-27 10:00:00,5.21718,5.22594,5.21548,5.22169,415000000.0
2009-07-27 10:30:00,5.22187,5.22337,5.21855,5.21863,380000000.0
2009-07-27 11:00:00,5.21939,5.22131,5.21327,5.21635,394000000.0
2009-07-27 11:30:00,5.21702,5.21736,5.20792,5.21136,377000000.0
2009-07-27 12:00:00,5.21067,5.21581,5.20809,5.20993,412000000.0
2009-07-27 12:30:00,5.209,5.21076,5.20158,5.2091,403000000.0
2009-07-27 13:00:00,5.20774,5.20922,5.20163,5.20487,387000000.0
2009-07-27 13:30:00,5.20459,5.20935,5.2003,5.20518,381000000.0
2009-07-27 14:00:00,5.20444,5.21433,5.20366,5.21385,356000000.0
2009-07-27 14:30:00,5.21506,5.21654,5.20906,5.21122,440000000.0
2009-07-27 15:00:00,5.21095,5.21721,5.20969,5.2162,388000000.0
2009-07-27 15:30:00,5.21525,5.22048,5.21354,5.21885,370000000.0
2009-07-27 16:00:00,5.21884,5.22766,5.21062,5.22696,380000000.0
2009-07-27 16:30:00,5.22623,5.23235,5.22503,5.22897,402000000.0
2009-07-27 17:00:00,5.22762,5.23008,5.22256,5.22615,367000000.0
2009-07-27 17:30:00,5.22523,5.23386,5.22459,5.23356,389000000.0
2009-07-27 18:00:00,5.23311,5.23566,5.22868,5.23118,446000000.0
2009-07-27 18:30:00,5.23118,5.2324,5.22676,5.22729,409000000.0
2009-07-27 19:00:00,5.22846,5.2315,5.22591,5.2315,403000000.0
2009-07-27 19:30:00,5.23137,5.23285,5.22478,5.2272,375000000.0
2009-07-27 20:00:00,5.22688,5.22859,5.22409,5.22571,367000000.0
2009-07-27 20:30:00,5.22557,5.22704,5.22008,5.22188,433000000.0
2009-07-27 21:00:00,5.22185,5.22568,5.21996,5.22281,390000000.0
2009-07-27 21:30:00,5.22464,5.22535,5.22165,5.22248,439000000.0
2009-07-27 22:00:00,5.2229,5.22359,5.21996,5.22204,424000000.0
2009-07-27 22:30:00,5.22151,5.2254,5.22092,5.22515,405000000.0
2009-07-27 23:00:00,5.22451,5.22638,5.21997,5.22128,383000000.0
2009-07-27 23:30:00,5.22109,5.22215,5.21852,5.22138,385000000.0
2009-07-28 00:00:00,5.22129,5.22285,5.21837,5.21994,400000000.0
2009-07-28 00:30:00,5.22088,5.223,5.21958,5.22057,398000000.0
2009-07-28 01:00:00,5.22021,5.22618,5.22021,5.22502,404000000.0
2009-07-28 01:30:00,5.22659,5.22659,5.21888,5.22071,419000000.0
2009-07-28 02:00:00,5.22102,5.22656,5.22033,5.22607,407000000.0
2009-07-28 02:30:00,5.22553,5.22819,5.22329,5.22428,380000000.0
2009-07-28 03:00:00,5.22425,5.22515,5.22055,5.22491,394000000.0
2009-07-28 03:30:00,5.22415,5.22536,5.22255,5.22487,386000000.0
2009-07-28 04:00:00,5.22436,5.22756,5.21416,5.22635,433000000.0
2009-07-28 04:30:00,5.22491,5.22994,5.22491,5.22723,389000000.0
2009-07-28 05:00:00,5.22694,5.22756,5.21948,5.2218,381000000.0
2009-07-28 05:30:00,5.22078,5.22305,5.21818,5.21935,411000000.0
2009-07-28 06:00:00,5.22057,5.22152,5.213,5.21695,408000000.0
2009-07-28 06:30:00,5.21623,5.21796,5.21308,5.21552,378000000.0
2009-07-28 07:00:00,5.21455,5.21732,5.21007,5.21086,412000000.0
2009-07-28 07:30:00,5.21164,5.21352,5.20671,5.20671,390000000.0
2009-07-28 08:00:00,5.20644,5.2097,5.2032,5.20885,408000000.0
2009-07-28 08:30:00,5.20892,5.21157,5.20582,5.20859,409000000.0
2009-07-28 09:00:00,5.20867,5.21038,5.19868,5.20514,408000000.0
2009-07-28 09:30:00,5.20558,5.20784,5.19874,5.20706,394000000.0
2009-07-28 10:00:00,5.20697,5.21012,5.20281,5.20488,415000000.0
2009-07-28 10:30:00,5.20477,5.21578,5.20431,5.21212,380000000.0
2009-07-28 11:00:00,5.21312,5.21468,5.20435,5.20817,394000000.0
2009-07-28 11:30:00,5.20795,5.21322,5.20674,5.2098,377000000.0
2009-07-28 12:00:00,5.21087,5.21195,5.20664,5.20795,412000000.0
2009-07-28 12:30:00,5.20756,5.21204,5.20644,5.21204,403000000.0
2009-07-28 13:00:00,5.21222,5.21871,5.20838,5.2156,387000000.0
2009-07-28 13:30:00,5.21544,5.22942,5.21314,5.22841,381000000.0
2009-07-28 14:00:00,5.22823,5.22823,5.22283,5.22523,356000000.0
2009-07-28 14:30:00,5.2257,5.23068,5.22215,5.2248,440000000.0
2009-07-28 15:00:00,5.22451,5.24264,5.22345,5.2409,388000000.0
2009-07-28 15:30:00,5.24261,5.24372,5.23274,5.23424,370000000.0
2009-07-28 16:00:00,5.23477,5.25151,5.23408,5.24865,380000000.0
2009-07-28 16:30:00,5.24869,5.24929,5.24299,5.24545,402000000.0
2009-07-28 17:00:00,5.24557,5.262,5.24446,5.26042,367000000.0
2009-07-28 17:30:00,5.26225,5.26291,5.25101,5.25327,389000000.0
2009-07-28 18:00:00,5.25305,5.25597,5.24757,5.24979,446000000.0
2009-07-28 18:30:00,5.24863,5.25448,5.24674,5.25102,409000000.0
2009-07-28 19:00:00,5.25105,5.2555,5.24665,5.24989,403000000.0
2009-07-28 19:30:00,5.24977,5.25202,5.24781,5.25056,375000000.0
2009-07-28 20:00:00,5.25101,5.25347,5.24686,5.24867,367000000.0
2009-07-28 20:30:00,5.24869,5.24965,5.24247,5.24543,433000000.0
2009-07-28 21:00:00,5.24567,5.2517,5.24343,5.25023,390000000.0
2009-07-28 21:30:00,5.24918,5.25197,5.24618,5.24769,439000000.0
2009-07-28 22:00:00,5.24632,5.25057,5.24552,5.24795,424000000.0
2009-07-28 22:30:00,5.24926,5.25122,5.24703,5.24875,405000000.0
2009-07-28 23:00:00,5.2479,5.24976,5.24421,5.24593,383000000.0
2009-07-28 23:30:00,5.24545,5.24893,5.24482,5.24567,385000000.0
2009-07-29 00:00:00,5.24643,5.24926,5.24523,5.2479,400000000.0
2009-07-29 00:30:00,5.24897,5.25199,5.2461,5.25148,398000000.0
2009-07-29 01:00:00,5.25083,5.25216,5.24779,5.25008,404000000.0
2009-07-29 01:30:00,5.25097,5.25929,5.24963,5.25709,419000000.0
2009-07-29 02:00:00,5.25764,5.25767,5.24989,5.25136,407000000.0
2009-07-29 02:30:00,5.25141,5.25219,5.24144,5.24344,380000000.0
2009-07-29 03:00:00,5.24357,5.24431,5.23864,5.24124,394000000.0
2009-07-29 03:30:00,5.24131,5.24422,5.23878,5.24325,386000000.0
2009-07-29 04:00:00,5.24243,5.24619,5.23916,5.24222,433000000.0
2009-07-29 04:30:00,5.2408,5.24278,5.23727,5.24015,389000000.0
2009-07-29 05:00:00,5.24087,5.24513,5.23853,5.24513,381000000.0
2009-07-29 05:30:00,5.24413,5.24912,5.24162,5.24728,411000000.0
2009-07-29 06:00:00,5.24773,5.24837,5.2436,5.24506,408000000.0
2009-07-29 06:30:00,5.24598,5.24733,5.24278,5.24361,378000000.0
2009-07-29 07:00:00,5.2451,5.25193,5.2438,5.24741,412000000.0
2009-07-29 07:30:00,5.24678,5.25383,5.24557,5.25044,390000000.0
2009-07-29 08:00:00,5.25001,5.26957,5.24841,5.26537,408000000.0
2009-07-29 08:30:00,5.26693,5.26843,5.25456,5.25553,409000000.0
2009-07-29 09:00:00,5.2552,5.25631,5.24864,5.2513,408000000.0
2009-07-29 09:30:00,5.25139,5.25354,5.24615,5.25133,394000000.0
2009-07-29 10:00:00,5.25108,5.2521,5.24552,5.25012,415000000.0
2009-07-29 10:30:00,5.24963,5.25769,5.24804,5.2557,380000000.0
2009-07-29 11:00:00,5.25591,5.26341,5.25404,5.26246,394000000.0
2009-07-29 11:30:00,5.2622,5.26268,5.25488,5.25765,377000000.0
2009-07-29 12:00:00,5.25708,5.25737,5.25098,5.25625,412000000.0
2009-07-29 12:30:00,5.25662,5.26058,5.25251,5.25959,403000000.0
2009-07-29 13:00:00,5.26046,5.26909,5.25836,5.26909,387000000.0
2009-07-29 13:30:00,5.27048,5.27618,5.26667,5.27612,381000000.0
2009-07-29 14:00:00,5.2755,5.27783,5.26601,5.26848,356000000.0
2009-07-29 14:30:00,5.26892,5.27824,5.2652,5.27428,440000000.0
2009-07-29 15:00:00,5.27389,5.27486,5.26428,5.26943,388000000.0
2009-07-29 15:30:00,5.26904,5.28205,5.26887,5.27766,370000000.0
2009-07-29 16:00:00,5.27739,5.28116,5.27066,5.2786,380000000.0
2009-07-29 16:30:00,5.28052,5.28911,5.27869,5.28821,402000000.0
2009-07-29 17:00:00,5.28734,5.30014,5.28574,5.29676,367000000.0
2009-07-29 17:30:00,5.29787,5.30562,5.29599,5.30019,389000000.0
2009-07-29 18:00:00,5.29998,5.30252,5.29317,5.29984,446000000.0
2009-07-29 18:30:00,5.30012,5.30132,5.29435,5.29967,409000000.0
2009-07-29 19:00:00,5.29825,5.30887,5.29805,5.30494,403000000.0
2009-07-29 19:30:00,5.30506,5.30824,5.30259,5.30567,375000000.0
2009-07-29 20:00:00,5.30707,5.30893,5.29969,5.3011,367000000.0
2009-07-29 20:30:00,5.29987,5.30892,5.29938,5.30815,433000000.0
2009-07-29 21:00:00,5.30897,5.30897,5.29773,5.29854,390000000.0
2009-07-29 21:30:00,5.29864,5.29962,5.29495,5.29837,439000000.0
2009-07-29 22:00:00,5.29757,5.30089,5.29556,5.2967,424000000.0
2009-07-29 22:30:00,5.2966,5.2979,5.29062,5.29177,405000000.0
2009-07-29 23:00:00,5.29435,5.29884,5.29192,5.29772,383000000.0
2009-07-29 23:30:00,5.29811,5.30089,5.2961,5.29729,385000000.0
2009-07-30 00:00:00,5.29877,5.30039,5.29567,5.29975,400000000.0
2009-07-30 00:30:00,5.30031,5.3031,5.2971,5.3031,398000000.0
2009-07-30 01:00:00,5.30169,5.30551,5.29748,5.30258,404000000.0
2009-07-30 01:30:00,5.3026,5.30843,5.30065,5.30486,419000000.0
2009-07-30 02:00:00,5.30591,5.30614,5.28873,5.28981,407000000.0
2009-07-30 02:30:00,5.2913,5.29442,5.28765,5.28883,380000000.0
2009-07-30 03:00:00,5.28868,5.29374,5.28787,5.28787,394000000.0
2009-07-30 03:30:00,5.28862,5.29456,5.28452,5.28472,386000000.0
2009-07-30 04:00:00,5.28622,5.28795,5.28403,5.28705,433000000.0
2009-07-30 04:30:00,5.28703,5.29095,5.2862,5.28848,389000000.0
2009-07-30 05:00:00,5.28819,5.29569,5.28721,5.29421,381000000.0
2009-07-30 05:30:00,5.29407,5.29485,5.2886,5.28962,411000000.0
2009-07-30 06:00:00,5.29086,5.29338,5.2895,5.29177,408000000.0
2009-07-30 06:30:00,5.29149,5.29387,5.28979,5.29309,378000000.0
2009-07-30 07:00:00,5.29204,5.29383,5.28583,5.28841,412000000.0
2009-07-30 07:30:00,5.28837,5.29114,5.28296,5.28585,390000000.0
2009-07-30 08:00:00,5.28513,5.28825,5.28228,5.2873,408000000.0
2009-07-30 08:30:00,5.28678,5.2887,5.27627,5.27739,409000000.0
2009-07-30 09:00:00,5.27933,5.28724,5.27608,5.28632,408000000.0
2009-07-30 09:30:00,5.28549,5.29497,5.28488,5.29172,394000000.0
2009-07-30 10:00:00,5.29363,5.29363,5.28706,5.29257,415000000.0
2009-07-30 10:30:00,5.29327,5.29421,5.28735,5.29063,380000000.0
2009-07-30 11:00:00,5.29124,5.29124,5.27653,5.28217,394000000.0
2009-07-30 11:30:00,5.28204,5.28995,5.27781,5.28855,377000000.0
2009-07-30 12:00:00,5.28942,5.28942,5.27968,5.28074,412000000.0
2009-07-30 12:30:00,5.28103,5.28755,5.27792,5.28678,403000000.0
2009-07-30 13:00:00,5.28578,5.28968,5.28278,5.28912,387000000.0
2009-07-30 13:30:00,5.28829,5.29138,5.28437,5.29138,381000000.0
2009-07-30 14:00:00,5.29087,5.29285,5.28701,5.28914,356000000.0
2009-07-30 14:30:00,5.28919,5.29618,5.28648,5.28972,440000000.0
2009-07-30 15:00:00,5.28768,5.29101,5.28348,5.28925,388000000.0
2009-07-30 15:30:00,5.28827,5.30648,5.28827,5.29698,370000000.0
2009-07-30 16:00:00,5.29741,5.30102,5.29076,5.2925,380000000.0
2009-07-30 16:30:00,5.29204,5.29223,5.28698,5.28887,402000000.0
2009-07-30 17:00:00,5.28926,5.28928,5.27924,5.28586,367000000.0
2009-07-30 17:30:00,5.28428,5.28844,5.28311,5.28698,389000000.0
2009-07-30 18:00:00,5.28728,5.28847,5.28143,5.28847,446000000.0
2009-07-30 18:30:00,5.28828,5.28828,5.28292,5.28521,409000000.0
2009-07-30 19:00:00,5.28581,5.28668,5.27933,5.2831,403000000.0
2009-07-30 19:30:00,5.28214,5.28434,5.27837,5.2839,375000000.0
2009-07-30 20:00:00,5.28405,5.28486,5.2794,5.28056,367000000.0
2009-07-30 20:30:00,5.28172,5.28393,5.27925,5.28393,433000000.0
2009-07-30 21:00:00,5.2839,5.28455,5.27908,5.28331,390000000.0
2009-07-30 21:30:00,5.28255,5.28903,5.28233,5.28805,439000000.0
2009-07-30 22:00:00,5.28836,5.2903,5.286,5.28684,424000000.0
2009-07-30 22:30:00,5.2876,5.28875,5.283,5.283,405000000.0
2009-07-30 23:00:00,5.28423,5.28691,5.28256,5.28504,383000000.0
2009-07-30 23:30:00,5.28334,5.28832,5.28332,5.28759,385000000.0
2009-07-31 00:00:00,5.28678,5.28837,5.28493,5.2867,400000000.0
2009-07-31 00:30:00,5.28698,5.28818,5.28481,5.28562,398000000.0
2009-07-31 01:00:00,5.28403,5.28639,5.27983,5.28025,404000000.0
2009-07-31 01:30:00,5.28148,5.28164,5.27834,5.28035,419000000.0
2009-07-31 02:00:00,5.2803,5.28261,5.27885,5.28103,407000000.0
2009-07-31 02:30:00,5.28069,5.28175,5.27654,5.27763,380000000.0
2009-07-31 03:00:00,5.27829,5.2788,5.26717,5.26868,394000000.0
2009-07-31 03:30:00,5.27071,5.2725,5.26669,5.26837,386000000.0
2009-07-31 04:00:00,5.26941,5.26976,5.26349,5.26755,433000000.0
2009-07-31 04:30:00,5.26808,5.26882,5.26215,5.26584,389000000.0
2009-07-31 05:00:00,5.26543,5.26738,5.26316,5.26444,381000000.0
2009-07-31 05:30:00,5.26483,5.26584,5.26043,5.26339,411000000.0
2009-07-31 06:00:00,5.26382,5.26531,5.26206,5.26453,408000000.0
2009-07-31 06:30:00,5.26337,5.26644,5.26053,5.26091,378000000.0
2009-07-31 07:00:00,5.26125,5.26524,5.25995,5.26483,412000000.0
2009-07-31 07:30:00,5.26437,5.26599,5.26214,5.26516,390000000.0
2009-07-31 08:00:00,5.26552,5.26694,5.25692,5.26154,408000000.0
2009-07-31 08:30:00,5.26116,5.26786,5.25895,5.26685,409000000.0
2009-07-31 09:00:00,5.26773,5.27471,5.2655,5.27175,408000000.0
2009-07-31 09:30:00,5.27341,5.27341,5.26631,5.2693,394000000.0
2009-07-31 10:00:00,5.27,5.27863,5.26795,5.27659,415000000.0
2009-07-31 10:30:00,5.27549,5.28003,5.27293,5.27789,380000000.0
2009-07-31 11:00:00,5.27883,5.27904,5.272,5.27366,394000000.0
2009-07-31 11:30:00,5.27387,5.27479,5.27007,5.27426,377000000.0
2009-07-31 12:00:00,5.27425,5.27445,5.26768,5.26839,412000000.0
2009-07-31 12:30:00,5.26834,5.26888,5.26139,5.26299,403000000.0
2009-07-31 13:00:00,5.26159,5.26337,5.25488,5.2553,387000000.0
2009-07-31 13:30:00,5.25628,5.26651,5.25429,5.26301,381000000.0
2009-07-31 14:00:00,5.26339,5.26391,5.25756,5.26201,356000000.0
2009-07-31 14:30:00,5.26211,5.27352,5.25832,5.26878,440000000.0
2009-07-31 15:00:00,5.26859,5.27695,5.26463,5.2647,388000000.0
2009-07-31 15:30:00,5.26312,5.26463,5.25413,5.26161,370000000.0
2009-07-31 16:00:00,5.26243,5.26436,5.24632,5.2501,380000000.0
2009-07-31 16:30:00,5.24998,5.25084,5.24251,5.24641,402000000.0
2009-07-31 17:00:00,5.24635,5.2491,5.22206,5.22433,367000000.0
2009-07-31 17:30:00,5.22401,5.23067,5.20962,5.20966,389000000.0
2009-07-31 18:00:00,5.20791,5.22066,5.20791,5.21259,446000000.0
2009-07-31 18:30:00,5.21116,5.2224,5.21083,5.2224,409000000.0
2009-07-31 19:00:00,5.22209,5.22265,5.21744,5.21843,403000000.0
2009-07-31 19:30:00,5.21809,5.21916,5.21277,5.21663,375000000.0
2009-07-31 20:00:00,5.21822,5.21822,5.20939,5.21435,367000000.0
2009-07-31 20:30:00,5.21583,5.22063,5.21475,5.21786,433000000.0
2009-07-31 21:00:00,5.21884,5.22035,5.21146,5.21241,390000000.0
2009-07-31 21:30:00,5.21335,5.21972,5.21177,5.21917,439000000.0
2009-07-31 22:00:00,5.21945,5.22053,5.2155,5.21678,424000000.0
2009-07-31 22:30:00,5.21776,5.21849,5.2157,5.21673,405000000.0
2009-08-03 02:00:00,5.20563,5.21578,5.20219,5.21397,407000000.0
2009-08-03 02:30:00,5.2142,5.21887,5.21289,5.21737,380000000.0
2009-08-03 03:00:00,5.21875,5.2253,5.21539,5.21843,394000000.0
2009-08-03 03:30:00,5.21849,5.22349,5.21696,5.22228,386000000.0
2009-08-03 04:00:00,5.22121,5.22709,5.22044,5.22318,433000000.0
2009-08-03 04:30:00,5.22124,5.22325,5.21805,5.21994,389000000.0
2009-08-03 05:00:00,5.22006,5.22414,5.21487,5.222,381000000.0
2009-08-03 05:30:00,5.22205,5.22609,5.22093,5.22522,411000000.0
2009-08-03 06:00:00,5.22538,5.22538,5.21963,5.22156,408000000.0
2009-08-03 06:30:00,5.22178,5.22192,5.21616,5.22105,378000000.0
2009-08-03 07:00:00,5.22176,5.22422,5.21999,5.22274,412000000.0
2009-08-03 07:30:00,5.22245,5.22611,5.21907,5.22373,390000000.0
2009-08-03 08:00:00,5.2252,5.22802,5.21851,5.21941,408000000.0
2009-08-03 08:30:00,5.22137,5.23513,5.21724,5.23489,409000000.0
2009-08-03 09:00:00,5.23536,5.23568,5.22493,5.22816,408000000.0
2009-08-03 09:30:00,5.22847,5.23136,5.22501,5.22744,394000000.0
2009-08-03 10:00:00,5.22743,5.22794,5.22091,5.223,415000000.0
2009-08-03 10:30:00,5.22502,5.22502,5.20771,5.21026,380000000.0
2009-08-03 11:00:00,5.21002,5.21402,5.19501,5.20438,394000000.0
2009-08-03 11:30:00,5.20328,5.20939,5.19934,5.20823,377000000.0
2009-08-03 12:00:00,5.20843,5.20843,5.20149,5.20378,412000000.0
2009-08-03 12:30:00,5.20499,5.20504,5.19613,5.20235,403000000.0
2009-08-03 13:00:00,5.20269,5.20562,5.19485,5.19818,387000000.0
2009-08-03 13:30:00,5.19866,5.20177,5.19001,5.19335,381000000.0
2009-08-03 14:00:00,5.19294,5.19997,5.19153,5.19328,356000000.0
2009-08-03 14:30:00,5.19347,5.19812,5.19144,5.1948,440000000.0
2009-08-03 15:00:00,5.19402,5.1954,5.1885,5.19222,388000000.0
2009-08-03 15:30:00,5.19159,5.19563,5.18118,5.19124,370000000.0
2009-08-03 16:00:00,5.18936,5.19094,5.15898,5.16127,380000000.0
2009-08-03 16:30:00,5.16061,5.16647,5.15452,5.15834,402000000.0
2009-08-03 17:00:00,5.15903,5.1606,5.15286,5.1598,367000000.0
2009-08-03 17:30:00,5.16097,5.16376,5.15597,5.15849,389000000.0
2009-08-03 18:00:00,5.15917,5.16101,5.14833,5.15871,446000000.0
2009-08-03 18:30:00,5.16007,5.16352,5.15786,5.16199,409000000.0
2009-08-03 19:00:00,5.16298,5.16298,5.15905,5.16153,403000000.0
2009-08-03 19:30:00,5.16166,5.16166,5.14956,5.1552,375000000.0
2009-08-03 20:00:00,5.15544,5.15933,5.1519,5.1569,367000000.0
2009-08-03 20:30:00,5.15848,5.16235,5.1574,5.1611,433000000.0
2009-08-03 21:00:00,5.16116,5.16248,5.15708,5.15846,390000000.0
2009-08-03 21:30:00,5.15914,5.16214,5.15594,5.15976,439000000.0
2009-08-03 22:00:00,5.15835,5.1594,5.15533,5.15869,424000000.0
2009-08-03 22:30:00,5.15838,5.15997,5.15712,5.15921,405000000.0
2009-08-03 23:00:00,5.15936,5.15936,5.15532,5.15688,383000000.0
2009-08-03 23:30:00,5.15524,5.15949,5.15524,5.15557,385000000.0
2009-08-04 00:00:00,5.15635,5.1606,5.15604,5.15935,400000000.0
2009-08-04 00:30:00,5.15952,5.16088,5.15607,5.15658,398000000.0
2009-08-04 01:00:00,5.15736,5.16085,5.15512,5.15845,404000000.0
2009-08-04 01:30:00,5.15869,5.16119,5.15616,5.16032,419000000.0
2009-08-04 02:00:00,5.16047,5.16626,5.15751,5.16616,407000000.0
2009-08-04 02:30:00,5.16529,5.16741,5.16113,5.16204,380000000.0
2009-08-04 03:00:00,5.16189,5.16615,5.15981,5.16144,394000000.0
2009-08-04 03:30:00,5.16047,5.16399,5.15242,5.16025,386000000.0
2009-08-04 04:00:00,5.16023,5.16403,5.15622,5.15808,433000000.0
2009-08-04 04:30:00,5.1583,5.16243,5.15613,5.15949,389000000.0
2009-08-04 05:00:00,5.15839,5.1631,5.15839,5.16234,381000000.0
2009-08-04 05:30:00,5.16144,5.16927,5.16024,5.16774,411000000.0
2009-08-04 06:00:00,5.16766,5.16983,5.16499,5.16851,408000000.0
2009-08-04 06:30:00,5.16785,5.17252,5.16571,5.16995,378000000.0
2009-08-04 07:00:00,5.16959,5.17287,5.16728,5.1704,412000000.0
2009-08-04 07:30:00,5.17073,5.17132,5.16468,5.16693,390000000.0
2009-08-04 08:00:00,5.1669,5.17071,5.15918,5.15975,408000000.0
2009-08-04 08:30:00,5.16001,5.16429,5.15481,5.15802,409000000.0
2009-08-04 09:00:00,5.15781,5.16921,5.1578,5.1652,408000000.0
2009-08-04 09:30:00,5.16515,5.17162,5.16203,5.16379,394000000.0
2009-08-04 10:00:00,5.16271,5.1701,5.16081,5.16579,415000000.0
2009-08-04 10:30:00,5.1653,5.16706,5.15654,5.16118,380000000.0
2009-08-04 11:00:00,5.16081,5.16977,5.15667,5.16953,394000000.0
2009-08-04 11:30:00,5.16929,5.17182,5.1608,5.16178,377000000.0
2009-08-04 12:00:00,5.16281,5.16794,5.16082,5.16517,412000000.0
2009-08-04 12:30:00,5.16522,5.16909,5.16213,5.16893,403000000.0
2009-08-04 13:00:00,5.17026,5.17197,5.16557,5.17127,387000000.0
2009-08-04 13:30:00,5.17121,5.17408,5.16768,5.17143,381000000.0
2009-08-04 14:00:00,5.17205,5.17639,5.16414,5.16737,356000000.0
2009-08-04 14:30:00,5.16773,5.16969,5.16454,5.16592,440000000.0
2009-08-04 15:00:00,5.16709,5.16715,5.16071,5.16489,388000000.0
2009-08-04 15:30:00,5.16382,5.16779,5.1598,5.16125,370000000.0
2009-08-04 16:00:00,5.15963,5.16371,5.15344,5.16198,380000000.0
2009-08-04 16:30:00,5.16072,5.1682,5.15895,5.16472,402000000.0
2009-08-04 17:00:00,5.16442,5.16509,5.15729,5.16153,367000000.0
2009-08-04 17:30:00,5.16159,5.16536,5.15898,5.16324,389000000.0
2009-08-04 18:00:00,5.16484,5.16644,5.15791,5.16108,446000000.0
2009-08-04 18:30:00,5.16106,5.16137,5.15263,5.15442,409000000.0
2009-08-04 19:00:00,5.15429,5.16112,5.15297,5.15995,403000000.0
2009-08-04 19:30:00,5.16007,5.16904,5.15648,5.16724,375000000.0
2009-08-04 20:00:00,5.16686,5.17097,5.16445,5.16632,367000000.0
2009-08-04 20:30:00,5.16717,5.17021,5.16254,5.16811,433000000.0
2009-08-04 21:00:00,5.16726,5.16968,5.16424,5.16648,390000000.0
2009-08-04 21:30:00,5.16633,5.1689,5.1631,5.16426,439000000.0
2009-08-04 22:00:00,5.16481,5.16569,5.16123,5.16138,424000000.0
2009-08-04 22:30:00,5.16132,5.16274,5.1584,5.16159,405000000.0
2009-08-04 23:00:00,5.16145,5.16631,5.16048,5.16466,383000000.0
2009-08-04 23:30:00,5.16492,5.1674,5.16323,5.16518,385000000.0
2009-08-05 00:00:00,5.16481,5.16739,5.16345,5.16563,400000000.0
2009-08-05 00:30:00,5.16542,5.16681,5.16355,5.16536,398000000.0
2009-08-05 01:00:00,5.16565,5.16591,5.15624,5.15905,404000000.0
2009-08-05 01:30:00,5.15909,5.15977,5.15457,5.15849,419000000.0
2009-08-05 02:00:00,5.15735,5.16076,5.15641,5.15901,407000000.0
2009-08-05 02:30:00,5.15952,5.16315,5.15731,5.15781,380000000.0
2009-08-05 03:00:00,5.15895,5.16217,5.15729,5.15922,394000000.0
2009-08-05 03:30:00,5.15914,5.1623,5.15759,5.16063,386000000.0
2009-08-05 04:00:00,5.15983,5.16102,5.15676,5.16016,433000000.0
2009-08-05 04:30:00,5.15905,5.15978,5.15505,5.15705,389000000.0
2009-08-05 05:00:00,5.15736,5.15987,5.15497,5.15735,381000000.0
2009-08-05 05:30:00,5.15691,5.16148,5.15631,5.15969,411000000.0
2009-08-05 06:00:00,5.15983,5.16175,5.15822,5.16063,408000000.0
2009-08-05 06:30:00,5.16132,5.16366,5.15843,5.16034,378000000.0
2009-08-05 07:00:00,5.16069,5.16821,5.16069,5.16601,412000000.0
2009-08-05 07:30:00,5.16672,5.17051,5.16326,5.16897,390000000.0
2009-08-05 08:00:00,5.1702,5.17076,5.16381,5.16592,408000000.0
2009-08-05 08:30:00,5.16549,5.17558,5.1652,5.17173,409000000.0
2009-08-05 09:00:00,5.17103,5.17478,5.16617,5.16992,408000000.0
2009-08-05 09:30:00,5.16967,5.17141,5.16263,5.16412,394000000.0
2009-08-05 10:00:00,5.16474,5.16713,5.16196,5.16416,415000000.0
2009-08-05 10:30:00,5.16373,5.16977,5.16097,5.16742,380000000.0
2009-08-05 11:00:00,5.16821,5.17102,5.16272,5.16585,394000000.0
2009-08-05 11:30:00,5.16607,5.16859,5.16443,5.16802,377000000.0
2009-08-05 12:00:00,5.16636,5.16937,5.16405,5.16551,412000000.0
2009-08-05 12:30:00,5.16673,5.16741,5.16367,5.16714,403000000.0
2009-08-05 13:00:00,5.16645,5.16656,5.15403,5.15846,387000000.0
2009-08-05 13:30:00,5.15763,5.15883,5.15014,5.15814,381000000.0
2009-08-05 14:00:00,5.15825,5.16645,5.15644,5.16637,356000000.0
2009-08-05 14:30:00,5.16651,5.16977,5.16248,5.16515,440000000.0
2009-08-05 15:00:00,5.1655,5.16886,5.16269,5.16541,388000000.0
2009-08-05 15:30:00,5.16513,5.17251,5.1642,5.1689,370000000.0
2009-08-05 16:00:00,5.16831,5.17998,5.168,5.17134,380000000.0
2009-08-05 16:30:00,5.17085,5.17674,5.16868,5.16966,402000000.0
2009-08-05 17:00:00,5.16967,5.17095,5.16376,5.16491,367000000.0
2009-08-05 17:30:00,5.1663,5.16868,5.16285,5.16599,389000000.0
2009-08-05 18:00:00,5.16693,5.16945,5.15663,5.15937,446000000.0
2009-08-05 18:30:00,5.15901,5.16057,5.15475,5.15705,409000000.0
2009-08-05 19:00:00,5.15746,5.16155,5.1531,5.15488,403000000.0
2009-08-05 19:30:00,5.15405,5.15759,5.15165,5.15503,375000000.0
2009-08-05 20:00:00,5.15466,5.15735,5.15208,5.15322,367000000.0
2009-08-05 20:30:00,5.15418,5.15522,5.14679,5.15356,433000000.0
2009-08-05 21:00:00,5.15251,5.15513,5.1499,5.15178,390000000.0
2009-08-05 21:30:00,5.15337,5.16172,5.15172,5.15801,439000000.0
2009-08-05 22:00:00,5.15841,5.15951,5.15436,5.15662,424000000.0
2009-08-05 22:30:00,5.15564,5.16299,5.15564,5.16276,405000000.0
2009-08-05 23:00:00,5.16173,5.16316,5.15725,5.15755,383000000.0
2009-08-05 23:30:00,5.15884,5.16249,5.15617,5.15864,385000000.0
2009-08-06 00:00:00,5.15873,5.16174,5.1557,5.16047,400000000.0
2009-08-06 00:30:00,5.16046,5.16046,5.15689,5.15755,398000000.0
2009-08-06 01:00:00,5.15827,5.16028,5.15547,5.15553,404000000.0
2009-08-06 01:30:00,5.15712,5.16122,5.15563,5.15986,419000000.0
2009-08-06 02:00:00,5.16002,5.16125,5.15778,5.16085,407000000.0
2009-08-06 02:30:00,5.16025,5.16142,5.15794,5.1595,380000000.0
2009-08-06 03:00:00,5.15919,5.16039,5.15506,5.15754,394000000.0
2009-08-06 03:30:00,5.15774,5.16165,5.1522,5.15703,386000000.0
2009-08-06 04:00:00,5.15625,5.15995,5.15598,5.1595,433000000.0
2009-08-06 04:30:00,5.1595,5.16871,5.15875,5.16579,389000000.0
2009-08-06 05:00:00,5.16421,5.16898,5.16343,5.16652,381000000.0
2009-08-06 05:30:00,5.16508,5.16845,5.16228,5.16429,411000000.0
2009-08-06 06:00:00,5.16317,5.1655,5.16117,5.16269,408000000.0
2009-08-06 06:30:00,5.16238,5.16496,5.16057,5.16095,378000000.0
2009-08-06 07:00:00,5.16104,5.16334,5.1585,5.1585,412000000.0
2009-08-06 07:30:00,5.15993,5.16412,5.15881,5.16243,390000000.0
2009-08-06 08:00:00,5.16269,5.16432,5.15518,5.15925,408000000.0
2009-08-06 08:30:00,5.15967,5.16913,5.15806,5.16735,409000000.0
2009-08-06 09:00:00,5.16675,5.16877,5.16079,5.16224,408000000.0
2009-08-06 09:30:00,5.16108,5.16409,5.15987,5.16237,394000000.0
2009-08-06 10:00:00,5.16202,5.1676,5.16051,5.16675,415000000.0
2009-08-06 10:30:00,5.16732,5.16733,5.16153,5.16381,380000000.0
2009-08-06 11:00:00,5.16359,5.1664,5.16106,5.16525,394000000.0
2009-08-06 11:30:00,5.16515,5.16583,5.16055,5.16435,377000000.0
2009-08-06 12:00:00,5.16446,5.17656,5.16209,5.17374,412000000.0
2009-08-06 12:30:00,5.17559,5.17559,5.16937,5.17166,403000000.0
2009-08-06 13:00:00,5.16998,5.17527,5.16537,5.17462,387000000.0
2009-08-06 13:30:00,5.17603,5.17603,5.16925,5.1714,381000000.0
2009-08-06 14:00:00,5.17066,5.17705,5.16983,5.17366,356000000.0
2009-08-06 14:30:00,5.17452,5.17616,5.16251,5.17056,440000000.0
2009-08-06 15:00:00,5.17083,5.17391,5.16385,5.16793,388000000.0
2009-08-06 15:30:00,5.16901,5.18042,5.16533,5.17665,370000000.0
2009-08-06 16:00:00,5.17733,5.18561,5.17325,5.18176,380000000.0
2009-08-06 16:30:00,5.18147,5.18223,5.17243,5.17686,402000000.0
2009-08-06 17:00:00,5.17734,5.18066,5.17351,5.1785,367000000.0
2009-08-06 17:30:00,5.179,5.18309,5.17723,5.1797,389000000.0
2009-08-06 18:00:00,5.17907,5.18594,5.1785,5.18239,446000000.0
2009-08-06 18:30:00,5.18366,5.18575,5.17956,5.18575,409000000.0
2009-08-06 19:00:00,5.18374,5.18745,5.18172,5.18287,403000000.0
2009-08-06 19:30:00,5.18273,5.1851,5.17873,5.18447,375000000.0
2009-08-06 20:00:00,5.18542,5.18985,5.18195,5.18557,367000000.0
2009-08-06 20:30:00,5.18545,5.18709,5.18041,5.18525,433000000.0
2009-08-06 21:00:00,5.18536,5.18618,5.18105,5.18122,390000000.0
2009-08-06 21:30:00,5.18152,5.18459,5.17831,5.17857,439000000.0
2009-08-06 22:00:00,5.17875,5.18101,5.17657,5.17872,424000000.0
2009-08-06 22:30:00,5.17921,5.18379,5.1782,5.1831,405000000.0
2009-08-06 23:00:00,5.18318,5.18537,5.18103,5.18406,383000000.0
2009-08-06 23:30:00,5.18382,5.18566,5.17884,5.17902,385000000.0
2009-08-07 00:00:00,5.18034,5.18115,5.17703,5.1787,400000000.0
2009-08-07 00:30:00,5.17853,5.17979,5.17648,5.1782,398000000.0
2009-08-07 01:00:00,5.17816,5.17883,5.17597,5.17825,404000000.0
2009-08-07 01:30:00,5.17823,5.17988,5.17316,5.17427,419000000.0
2009-08-07 02:00:00,5.17289,5.17727,5.17268,5.17668,407000000.0
2009-08-07 02:30:00,5.17673,5.1788,5.17497,5.17703,380000000.0
2009-08-07 03:00:00,5.17776,5.17844,5.17424,5.17742,394000000.0
2009-08-07 03:30:00,5.17569,5.18235,5.17409,5.17993,386000000.0
2009-08-07 04:00:00,5.18051,5.18486,5.17849,5.17997,433000000.0
2009-08-07 04:30:00,5.18037,5.18124,5.17595,5.17784,389000000.0
2009-08-07 05:00:00,5.17917,5.1822,5.17747,5.17792,381000000.0
2009-08-07 05:30:00,5.17956,5.17983,5.17619,5.17752,411000000.0
2009-08-07 06:00:00,5.17699,5.17828,5.17494,5.1755,408000000.0
2009-08-07 06:30:00,5.17611,5.17809,5.17443,5.17669,378000000.0
2009-08-07 07:00:00,5.17606,5.18057,5.17524,5.1801,412000000.0
2009-08-07 07:30:00,5.17965,5.18556,5.1761,5.18175,390000000.0
2009-08-07 08:00:00,5.18026,5.1852,5.17846,5.18242,408000000.0
2009-08-07 08:30:00,5.18168,5.18405,5.17602,5.1777,409000000.0
2009-08-07 09:00:00,5.17645,5.17919,5.17302,5.1759,408000000.0
2009-08-07 09:30:00,5.17602,5.17915,5.17422,5.17915,394000000.0
2009-08-07 10:00:00,5.17973,5.18136,5.17637,5.17948,415000000.0
2009-08-07 10:30:00,5.1805,5.1805,5.17172,5.17839,380000000.0
2009-08-07 11:00:00,5.17658,5.17915,5.17344,5.1768,394000000.0
2009-08-07 11:30:00,5.17589,5.18031,5.17499,5.17825,377000000.0
2009-08-07 12:00:00,5.1771,5.18064,5.17665,5.17922,412000000.0
2009-08-07 12:30:00,5.17906,5.1793,5.17451,5.1763,403000000.0
2009-08-07 13:00:00,5.17826,5.18093,5.17738,5.17877,387000000.0
2009-08-07 13:30:00,5.18028,5.18206,5.17788,5.17823,381000000.0
2009-08-07 14:00:00,5.17984,5.18057,5.17113,5.17182,356000000.0
2009-08-07 14:30:00,5.17207,5.20898,5.15886,5.19075,440000000.0
2009-08-07 15:00:00,5.19296,5.20352,5.17883,5.20352,388000000.0
2009-08-07 15:30:00,5.20343,5.20926,5.19487,5.20863,370000000.0
2009-08-07 16:00:00,5.20963,5.22694,5.20576,5.22509,380000000.0
2009-08-07 16:30:00,5.22334,5.23825,5.22022,5.23562,402000000.0
2009-08-07 17:00:00,5.23405,5.23627,5.22429,5.22711,367000000.0
2009-08-07 17:30:00,5.22739,5.24452,5.22478,5.24452,389000000.0
2009-08-07 18:00:00,5.24432,5.25287,5.24266,5.24651,446000000.0
2009-08-07 18:30:00,5.2468,5.24851,5.24015,5.24337,409000000.0
2009-08-07 19:00:00,5.24345,5.245,5.2362,5.23777,403000000.0
2009-08-07 19:30:00,5.23896,5.2438,5.23718,5.24274,375000000.0
2009-08-07 20:00:00,5.24288,5.25077,5.24151,5.24991,367000000.0
2009-08-07 20:30:00,5.24962,5.25119,5.24387,5.24785,433000000.0
2009-08-07 21:00:00,5.24763,5.24923,5.24419,5.24579,390000000.0
2009-08-07 21:30:00,5.24642,5.24999,5.24331,5.24746,439000000.0
2009-08-07 22:00:00,5.24724,5.25092,5.24609,5.24716,424000000.0
2009-08-07 22:30:00,5.24775,5.2481,5.24172,5.24172,405000000.0
2009-08-10 02:00:00,5.23944,5.23944,5.23406,5.2365,419000000.0
2009-08-10 02:30:00,5.23794,5.23966,5.23415,5.23606,404000000.0
2009-08-10 03:00:00,5.23596,5.24013,5.23463,5.23691,398000000.0
2009-08-10 03:30:00,5.23604,5.23739,5.2338,5.23657,400000000.0
2009-08-10 04:00:00,5.23622,5.23631,5.23194,5.23328,385000000.0
2009-08-10 04:30:00,5.23418,5.23771,5.23302,5.23364,383000000.0
2009-08-10 05:00:00,5.23533,5.24099,5.23413,5.23907,405000000.0
2009-08-10 05:30:00,5.23949,5.23949,5.2343,5.23536,424000000.0
2009-08-10 06:00:00,5.23513,5.23822,5.23323,5.23697,439000000.0
2009-08-10 06:30:00,5.23677,5.23709,5.23185,5.23185,390000000.0
2009-08-10 07:00:00,5.23322,5.23393,5.22945,5.2314,433000000.0
2009-08-10 07:30:00,5.22956,5.23626,5.22956,5.23033,367000000.0
2009-08-10 08:00:00,5.23161,5.24374,5.23035,5.23935,375000000.0
2009-08-10 08:30:00,5.23951,5.24326,5.23411,5.23594,403000000.0
2009-08-10 09:00:00,5.23515,5.23774,5.2296,5.23696,409000000.0
2009-08-10 09:30:00,5.23853,5.24206,5.23636,5.24025,446000000.0
2009-08-10 10:00:00,5.2405,5.24613,5.23857,5.24128,389000000.0
2009-08-10 10:30:00,5.24205,5.24259,5.23711,5.2399,367000000.0
2009-08-10 11:00:00,5.23935,5.24184,5.23531,5.24001,402000000.0
2009-08-10 11:30:00,5.23789,5.24297,5.23653,5.2392,380000000.0
2009-08-10 12:00:00,5.23923,5.24015,5.23062,5.23486,370000000.0
2009-08-10 12:30:00,5.23322,5.23813,5.23184,5.23498,388000000.0
2009-08-10 13:00:00,5.23595,5.23954,5.23431,5.23689,440000000.0
2009-08-10 13:30:00,5.23569,5.24113,5.23432,5.23958,356000000.0
2009-08-10 14:00:00,5.23941,5.24213,5.23271,5.24016,381000000.0
2009-08-10 14:30:00,5.24052,5.25007,5.24001,5.24831,387000000.0
2009-08-10 15:00:00,5.24639,5.24783,5.24091,5.24601,403000000.0
2009-08-10 15:30:00,5.24532,5.2527,5.24448,5.24874,412000000.0
2009-08-10 16:00:00,5.24857,5.25451,5.24802,5.24833,377000000.0
2009-08-10 16:30:00,5.2485,5.25348,5.24458,5.25095,394000000.0
2009-08-10 17:00:00,5.24887,5.26277,5.24829,5.26011,380000000.0
2009-08-10 17:30:00,5.25923,5.26044,5.25395,5.25868,415000000.0
2009-08-10 18:00:00,5.25849,5.26159,5.25342,5.25952,394000000.0
2009-08-10 18:30:00,5.26055,5.26182,5.25668,5.25768,408000000.0
2009-08-10 19:00:00,5.25991,5.26998,5.25696,5.26775,409000000.0
2009-08-10 19:30:00,5.265,5.27176,5.26484,5.27069,408000000.0
2009-08-10 20:00:00,5.27108,5.27217,5.26404,5.26516,390000000.0
2009-08-10 20:30:00,5.26539,5.26906,5.25931,5.26208,412000000.0
2009-08-10 21:00:00,5.26229,5.26307,5.25897,5.2622,378000000.0
2009-08-10 21:30:00,5.2627,5.26278,5.25655,5.25786,408000000.0
2009-08-10 22:00:00,5.25864,5.25927,5.25615,5.25769,411000000.0
2009-08-10 22:30:00,5.25795,5.26081,5.25722,5.25977,381000000.0
2009-08-10 23:00:00,5.25984,5.26154,5.25715,5.25962,389000000.0
2009-08-10 23:30:00,5.25967,5.25987,5.25565,5.25655,433000000.0
2009-08-11 00:00:00,5.25743,5.26016,5.25528,5.25913,386000000.0
2009-08-11 00:30:00,5.25976,5.26098,5.2571,5.26044,394000000.0
2009-08-11 01:00:00,5.26071,5.26338,5.25922,5.26183,380000000.0
2009-08-11 01:30:00,5.26137,5.26458,5.26125,5.26285,407000000.0
2009-08-11 02:00:00,5.26252,5.26487,5.25521,5.25727,419000000.0
2009-08-11 02:30:00,5.25605,5.25864,5.25196,5.25575,404000000.0
2009-08-11 03:00:00,5.25593,5.2575,5.25242,5.25532,398000000.0
2009-08-11 03:30:00,5.25515,5.25824,5.25216,5.25582,400000000.0
2009-08-11 04:00:00,5.25788,5.25916,5.25615,5.2587,385000000.0
2009-08-11 04:30:00,5.26016,5.2657,5.25906,5.26073,383000000.0
2009-08-11 05:00:00,5.26102,5.26178,5.25688,5.25837,405000000.0
2009-08-11 05:30:00,5.25901,5.25948,5.25554,5.25852,424000000.0
2009-08-11 06:00:00,5.25888,5.26,5.25591,5.25842,439000000.0
2009-08-11 06:30:00,5.25747,5.26268,5.25687,5.26226,390000000.0
2009-08-11 07:00:00,5.2611,5.26189,5.25808,5.26021,433000000.0
2009-08-11 07:30:00,5.25912,5.2608,5.25522,5.26,367000000.0
2009-08-11 08:00:00,5.25934,5.26355,5.25328,5.25481,375000000.0
2009-08-11 08:30:00,5.25406,5.25727,5.24889,5.25098,403000000.0
2009-08-11 09:00:00,5.25023,5.25098,5.24306,5.24642,409000000.0
2009-08-11 09:30:00,5.24577,5.2519,5.24521,5.24976,446000000.0
2009-08-11 10:00:00,5.24993,5.25167,5.24827,5.24974,389000000.0
2009-08-11 10:30:00,5.24924,5.24961,5.24436,5.24548,367000000.0
2009-08-11 11:00:00,5.24411,5.25244,5.24333,5.25172,402000000.0
2009-08-11 11:30:00,5.25317,5.2556,5.24935,5.2527,380000000.0
2009-08-11 12:00:00,5.25366,5.25647,5.25217,5.25438,370000000.0
2009-08-11 12:30:00,5.25386,5.25461,5.24586,5.24766,388000000.0
2009-08-11 13:00:00,5.24856,5.24967,5.24116,5.24321,440000000.0
2009-08-11 13:30:00,5.24317,5.25038,5.2424,5.24952,356000000.0
2009-08-11 14:00:00,5.2493,5.25062,5.24462,5.24462,381000000.0
2009-08-11 14:30:00,5.24572,5.26279,5.24486,5.26249,387000000.0
2009-08-11 15:00:00,5.26276,5.2657,5.25936,5.2631,403000000.0
2009-08-11 15:30:00,5.26373,5.26856,5.26182,5.26394,412000000.0
2009-08-11 16:00:00,5.26238,5.2702,5.26238,5.26417,377000000.0
2009-08-11 16:30:00,5.26345,5.26521,5.25529,5.25803,394000000.0
2009-08-11 17:00:00,5.25875,5.26664,5.25687,5.26383,380000000.0
2009-08-11 17:30:00,5.26283,5.26583,5.25682,5.25886,415000000.0
2009-08-11 18:00:00,5.25881,5.25919,5.24801,5.25227,394000000.0
2009-08-11 18:30:00,5.25272,5.25307,5.24781,5.25037,408000000.0
2009-08-11 19:00:00,5.25081,5.25321,5.24709,5.24999,409000000.0
2009-08-11 19:30:00,5.25082,5.25595,5.24668,5.25526,408000000.0
2009-08-11 20:00:00,5.25502,5.25514,5.24945,5.25218,390000000.0
2009-08-11 20:30:00,5.2522,5.25782,5.25046,5.25667,412000000.0
2009-08-11 21:00:00,5.25621,5.25713,5.2517,5.25419,378000000.0
2009-08-11 21:30:00,5.25229,5.25543,5.25079,5.2549,408000000.0
2009-08-11 22:00:00,5.25424,5.25591,5.25111,5.25415,411000000.0
2009-08-11 22:30:00,5.25417,5.25615,5.2526,5.2553,381000000.0
2009-08-11 23:00:00,5.2548,5.25691,5.25246,5.25462,389000000.0
2009-08-11 23:30:00,5.25432,5.25714,5.25244,5.25443,433000000.0
2009-08-12 00:00:00,5.25542,5.2566,5.25254,5.25465,386000000.0
2009-08-12 00:30:00,5.2532,5.25705,5.25201,5.25377,394000000.0
2009-08-12 01:00:00,5.25351,5.25609,5.25226,5.25441,380000000.0
2009-08-12 01:30:00,5.25527,5.25667,5.25353,5.25461,407000000.0
2009-08-12 02:00:00,5.25425,5.25631,5.2508,5.2517,419000000.0
2009-08-12 02:30:00,5.25207,5.25268,5.24877,5.25237,404000000.0
2009-08-12 03:00:00,5.25233,5.2526,5.24846,5.25076,398000000.0
2009-08-12 03:30:00,5.25059,5.25594,5.25007,5.25487,400000000.0
2009-08-12 04:00:00,5.25604,5.25777,5.25202,5.2533,385000000.0
2009-08-12 04:30:00,5.25356,5.26073,5.25306,5.26051,383000000.0
2009-08-12 05:00:00,5.26065,5.26135,5.25421,5.25661,405000000.0
2009-08-12 05:30:00,5.25606,5.25922,5.25571,5.25759,424000000.0
2009-08-12 06:00:00,5.25723,5.25846,5.25411,5.25693,439000000.0
2009-08-12 06:30:00,5.2563,5.25835,5.2538,5.25625,390000000.0
2009-08-12 07:00:00,5.25593,5.25801,5.25305,5.25703,433000000.0
2009-08-12 07:30:00,5.25727,5.2615,5.25532,5.2604,367000000.0
2009-08-12 08:00:00,5.26063,5.26497,5.25682,5.2618,375000000.0
2009-08-12 08:30:00,5.26065,5.2689,5.25981,5.26714,403000000.0
2009-08-12 09:00:00,5.26679,5.27755,5.26325,5.2712,409000000.0
2009-08-12 09:30:00,5.27146,5.2787,5.26775,5.26884,446000000.0
2009-08-12 10:00:00,5.26852,5.27208,5.26413,5.26413,389000000.0
2009-08-12 10:30:00,5.26594,5.27055,5.26398,5.26817,367000000.0
2009-08-12 11:00:00,5.26824,5.26992,5.25899,5.26402,402000000.0
2009-08-12 11:30:00,5.26266,5.26471,5.25912,5.26112,380000000.0
2009-08-12 12:00:00,5.26092,5.26092,5.24955,5.25379,370000000.0
2009-08-12 12:30:00,5.25406,5.25761,5.24685,5.25085,388000000.0
2009-08-12 13:00:00,5.25061,5.25179,5.24581,5.25079,440000000.0
2009-08-12 13:30:00,5.24942,5.25751,5.24876,5.25656,356000000.0
2009-08-12 14:00:00,5.25632,5.25848,5.24383,5.24965,381000000.0
2009-08-12 14:30:00,5.24995,5.25548,5.24724,5.25402,387000000.0
2009-08-12 15:00:00,5.25346,5.25396,5.24562,5.24913,403000000.0
2009-08-12 15:30:00,5.24861,5.24888,5.23641,5.23977,412000000.0
2009-08-12 16:00:00,5.23839,5.24176,5.23119,5.23447,377000000.0
2009-08-12 16:30:00,5.23487,5.24171,5.23055,5.23077,394000000.0
2009-08-12 17:00:00,5.23176,5.23903,5.23094,5.23338,380000000.0
2009-08-12 17:30:00,5.23265,5.23348,5.22412,5.23097,415000000.0
2009-08-12 18:00:00,5.23166,5.23185,5.21858,5.22448,394000000.0
2009-08-12 18:30:00,5.22406,5.23033,5.2231,5.22796,408000000.0
2009-08-12 19:00:00,5.22774,5.23118,5.22618,5.22793,409000000.0
2009-08-12 19:30:00,5.22823,5.23053,5.22571,5.22874,408000000.0
2009-08-12 20:00:00,5.22759,5.25965,5.22033,5.25806,390000000.0
2009-08-12 20:30:00,5.25784,5.2642,5.22475,5.23171,412000000.0
2009-08-12 21:00:00,5.23153,5.23693,5.22771,5.22825,378000000.0
2009-08-12 21:30:00,5.22755,5.23339,5.22696,5.23071,408000000.0
2009-08-12 22:00:00,5.23199,5.24041,5.23056,5.24003,411000000.0
2009-08-12 22:30:00,5.24053,5.24269,5.23682,5.24162,381000000.0
2009-08-12 23:00:00,5.24137,5.24295,5.23591,5.23715,389000000.0
2009-08-12 23:30:00,5.2377,5.2379,5.23356,5.23504,433000000.0
2009-08-13 00:00:00,5.23551,5.23612,5.23287,5.23471,386000000.0
2009-08-13 00:30:00,5.2353,5.23608,5.23144,5.23459,394000000.0
2009-08-13 01:00:00,5.23542,5.23585,5.22912,5.23073,380000000.0
2009-08-13 01:30:00,5.23044,5.23178,5.22806,5.22963,407000000.0
2009-08-13 02:00:00,5.22975,5.23264,5.22771,5.22973,419000000.0
2009-08-13 02:30:00,5.23003,5.23168,5.22514,5.23004,404000000.0
2009-08-13 03:00:00,5.22895,5.23016,5.22349,5.22507,398000000.0
2009-08-13 03:30:00,5.22543,5.23225,5.22288,5.22797,400000000.0
2009-08-13 04:00:00,5.22839,5.22957,5.22405,5.22657,385000000.0
2009-08-13 04:30:00,5.22604,5.22919,5.22494,5.22679,383000000.0
2009-08-13 05:00:00,5.22716,5.23055,5.22601,5.22889,405000000.0
2009-08-13 05:30:00,5.22903,5.22984,5.22665,5.22826,424000000.0
2009-08-13 06:00:00,5.22794,5.22948,5.22494,5.22535,439000000.0
2009-08-13 06:30:00,5.22562,5.23042,5.22459,5.22903,390000000.0
2009-08-13 07:00:00,5.22937,5.23216,5.22624,5.23013,433000000.0
2009-08-13 07:30:00,5.22881,5.23053,5.22504,5.22961,367000000.0
2009-08-13 08:00:00,5.22862,5.22936,5.21037,5.21423,375000000.0
2009-08-13 08:30:00,5.21412,5.22257,5.21042,5.22207,403000000.0
2009-08-13 09:00:00,5.223,5.22325,5.2159,5.2167,409000000.0
2009-08-13 09:30:00,5.21677,5.22036,5.21405,5.21866,446000000.0
2009-08-13 10:00:00,5.21826,5.22308,5.21699,5.21995,389000000.0
2009-08-13 10:30:00,5.21929,5.22092,5.21185,5.21577,367000000.0
2009-08-13 11:00:00,5.21573,5.21615,5.20669,5.20981,402000000.0
2009-08-13 11:30:00,5.21008,5.21404,5.20725,5.21087,380000000.0
2009-08-13 12:00:00,5.21014,5.21325,5.20935,5.21021,370000000.0
2009-08-13 12:30:00,5.21145,5.21562,5.21028,5.21339,388000000.0
2009-08-13 13:00:00,5.21315,5.21401,5.20707,5.20966,440000000.0
2009-08-13 13:30:00,5.21037,5.22055,5.20851,5.22055,356000000.0
2009-08-13 14:00:00,5.2207,5.2207,5.19218,5.19762,381000000.0
2009-08-13 14:30:00,5.20037,5.20972,5.19843,5.19909,387000000.0
2009-08-13 15:00:00,5.19946,5.20299,5.18943,5.20185,403000000.0
2009-08-13 15:30:00,5.20278,5.21269,5.2017,5.20999,412000000.0
2009-08-13 16:00:00,5.21048,5.21084,5.20085,5.20482,377000000.0
2009-08-13 16:30:00,5.20388,5.20471,5.19608,5.20328,394000000.0
2009-08-13 17:00:00,5.20266,5.20967,5.20027,5.20881,380000000.0
2009-08-13 17:30:00,5.20914,5.2095,5.2026,5.20439,415000000.0
2009-08-13 18:00:00,5.20352,5.20582,5.20177,5.20582,394000000.0
2009-08-13 18:30:00,5.20631,5.20972,5.20492,5.20842,408000000.0
2009-08-13 19:00:00,5.20834,5.20858,5.20286,5.20495,409000000.0
2009-08-13 19:30:00,5.20496,5.20887,5.19598,5.20784,408000000.0
2009-08-13 20:00:00,5.2085,5.21542,5.20579,5.20892,390000000.0
2009-08-13 20:30:00,5.2079,5.21317,5.20664,5.21277,412000000.0
2009-08-13 21:00:00,5.21255,5.21323,5.20078,5.2036,378000000.0
2009-08-13 21:30:00,5.20446,5.20724,5.20364,5.20595,408000000.0
2009-08-13 22:00:00,5.20434,5.20678,5.20265,5.20414,411000000.0
2009-08-13 22:30:00,5.20392,5.205,5.20066,5.20293,381000000.0
2009-08-13 23:00:00,5.20159,5.20511,5.20064,5.20375,389000000.0
2009-08-13 23:30:00,5.20417,5.20801,5.2023,5.2078,433000000.0
2009-08-14 00:00:00,5.2085,5.2085,5.20449,5.20596,386000000.0
2009-08-14 00:30:00,5.20652,5.20745,5.20375,5.20692,394000000.0
2009-08-14 01:00:00,5.20765,5.20809,5.20484,5.20599,380000000.0
2009-08-14 01:30:00,5.20736,5.20949,5.20444,5.20819,407000000.0
2009-08-14 02:00:00,5.20796,5.21061,5.20057,5.20204,419000000.0
2009-08-14 02:30:00,5.20088,5.20463,5.20018,5.20263,404000000.0
2009-08-14 03:00:00,5.20243,5.20287,5.19748,5.20216,398000000.0
2009-08-14 03:30:00,5.20186,5.20561,5.20041,5.20195,400000000.0
2009-08-14 04:00:00,5.2031,5.20911,5.20196,5.20688,385000000.0
2009-08-14 04:30:00,5.2074,5.21118,5.20679,5.21106,383000000.0
2009-08-14 05:00:00,5.20994,5.21452,5.20868,5.21206,405000000.0
2009-08-14 05:30:00,5.21222,5.21565,5.20898,5.21079,424000000.0
2009-08-14 06:00:00,5.21055,5.21322,5.20856,5.21269,439000000.0
2009-08-14 06:30:00,5.21225,5.21309,5.20867,5.21309,390000000.0
2009-08-14 07:00:00,5.21186,5.21734,5.21182,5.21563,433000000.0
2009-08-14 07:30:00,5.21469,5.21537,5.20845,5.21057,367000000.0
2009-08-14 08:00:00,5.21049,5.21553,5.20948,5.21189,375000000.0
2009-08-14 08:30:00,5.21156,5.21515,5.20749,5.21286,403000000.0
2009-08-14 09:00:00,5.2114,5.21721,5.20853,5.21384,409000000.0
2009-08-14 09:30:00,5.21374,5.21451,5.20869,5.21073,446000000.0
2009-08-14 10:00:00,5.20991,5.21253,5.20597,5.20781,389000000.0
2009-08-14 10:30:00,5.20935,5.21014,5.20495,5.20669,367000000.0
2009-08-14 11:00:00,5.20677,5.20969,5.2041,5.20751,402000000.0
2009-08-14 11:30:00,5.20791,5.21195,5.2048,5.20823,380000000.0
2009-08-14 12:00:00,5.20858,5.2114,5.20747,5.2089,370000000.0
2009-08-14 12:30:00,5.2095,5.2108,5.20686,5.2108,388000000.0
2009-08-14 13:00:00,5.21027,5.21076,5.20112,5.20293,440000000.0
2009-08-14 13:30:00,5.20373,5.2041,5.1969,5.20105,356000000.0
2009-08-14 14:00:00,5.19942,5.21072,5.19673,5.20382,381000000.0
2009-08-14 14:30:00,5.20439,5.21198,5.20124,5.21067,387000000.0
2009-08-14 15:00:00,5.21157,5.21239,5.20579,5.21239,403000000.0
2009-08-14 15:30:00,5.21185,5.22007,5.21009,5.21935,412000000.0
2009-08-14 16:00:00,5.21958,5.2268,5.21816,5.22043,377000000.0
2009-08-14 16:30:00,5.2202,5.22809,5.21898,5.22413,394000000.0
2009-08-14 17:00:00,5.22245,5.23032,5.21783,5.23032,380000000.0
2009-08-14 17:30:00,5.23091,5.23397,5.22773,5.22898,415000000.0
2009-08-14 18:00:00,5.22927,5.23445,5.22823,5.23003,394000000.0
2009-08-14 18:30:00,5.22946,5.23206,5.22283,5.22454,408000000.0
2009-08-14 19:00:00,5.22543,5.23815,5.22409,5.23815,409000000.0
2009-08-14 19:30:00,5.23878,5.24249,5.23715,5.23785,408000000.0
2009-08-14 20:00:00,5.23853,5.24489,5.23636,5.24489,390000000.0
2009-08-14 20:30:00,5.24573,5.25055,5.24483,5.24537,412000000.0
2009-08-14 21:00:00,5.24523,5.24639,5.24202,5.24516,378000000.0
2009-08-14 21:30:00,5.24304,5.24456,5.23819,5.23819,408000000.0
2009-08-14 22:00:00,5.23984,5.24034,5.23731,5.23823,411000000.0
2009-08-14 22:30:00,5.2388,5.2388,5.23312,5.23493,381000000.0
2009-08-17 02:00:00,5.24765,5.25284,5.24568,5.24804,407000000.0
2009-08-17 02:30:00,5.2476,5.25321,5.24599,5.25321,380000000.0
2009-08-17 03:00:00,5.25212,5.25756,5.25063,5.25358,394000000.0
2009-08-17 03:30:00,5.25413,5.25703,5.25056,5.25206,386000000.0
2009-08-17 04:00:00,5.25067,5.25347,5.2487,5.25146,433000000.0
2009-08-17 04:30:00,5.25227,5.25765,5.24905,5.25699,389000000.0
2009-08-17 05:00:00,5.25718,5.25718,5.25056,5.25294,381000000.0
2009-08-17 05:30:00,5.25371,5.25371,5.24999,5.25222,411000000.0
2009-08-17 06:00:00,5.25108,5.25556,5.25043,5.25193,408000000.0
2009-08-17 06:30:00,5.25335,5.25557,5.25187,5.25438,378000000.0
2009-08-17 07:00:00,5.25368,5.25967,5.25237,5.25967,412000000.0
2009-08-17 07:30:00,5.25777,5.2617,5.25499,5.25876,390000000.0
2009-08-17 08:00:00,5.26002,5.26401,5.25748,5.2626,408000000.0
2009-08-17 08:30:00,5.262,5.26571,5.2509,5.25415,409000000.0
2009-08-17 09:00:00,5.2542,5.26748,5.25245,5.2631,408000000.0
2009-08-17 09:30:00,5.26319,5.26803,5.26039,5.26262,394000000.0
2009-08-17 10:00:00,5.26456,5.2708,5.26116,5.26348,415000000.0
2009-08-17 10:30:00,5.2639,5.2693,5.2618,5.2693,380000000.0
2009-08-17 11:00:00,5.27009,5.27623,5.26406,5.27598,394000000.0
2009-08-17 11:30:00,5.27558,5.27584,5.26827,5.27202,377000000.0
2009-08-17 12:00:00,5.27135,5.2853,5.27046,5.28431,412000000.0
2009-08-17 12:30:00,5.28466,5.29123,5.2834,5.28882,403000000.0
2009-08-17 13:00:00,5.28678,5.29231,5.28414,5.28461,387000000.0
2009-08-17 13:30:00,5.28445,5.29124,5.28417,5.29124,381000000.0
2009-08-17 14:00:00,5.29119,5.29119,5.28122,5.28422,356000000.0
2009-08-17 14:30:00,5.28481,5.2853,5.27712,5.28277,440000000.0
2009-08-17 15:00:00,5.28205,5.28348,5.27766,5.28207,388000000.0
2009-08-17 15:30:00,5.28315,5.28705,5.28106,5.28347,370000000.0
2009-08-17 16:00:00,5.28505,5.29268,5.28419,5.28531,380000000.0
2009-08-17 16:30:00,5.28565,5.28884,5.28235,5.28235,402000000.0
2009-08-17 17:00:00,5.28273,5.28714,5.28053,5.28241,367000000.0
2009-08-17 17:30:00,5.28091,5.28159,5.27561,5.27679,389000000.0
2009-08-17 18:00:00,5.27799,5.28755,5.27669,5.28719,446000000.0
2009-08-17 18:30:00,5.28692,5.28763,5.27806,5.27982,409000000.0
2009-08-17 19:00:00,5.27995,5.28303,5.2778,5.28118,403000000.0
2009-08-17 19:30:00,5.281,5.282,5.27585,5.27663,375000000.0
2009-08-17 20:00:00,5.27542,5.27964,5.27402,5.2767,367000000.0
2009-08-17 20:30:00,5.277,5.28136,5.27484,5.28047,433000000.0
2009-08-17 21:00:00,5.27977,5.28174,5.27637,5.27781,390000000.0
2009-08-17 21:30:00,5.27802,5.28049,5.27738,5.2787,439000000.0
2009-08-17 22:00:00,5.2787,5.28216,5.27822,5.28206,424000000.0
2009-08-17 22:30:00,5.28047,5.28267,5.27839,5.27849,405000000.0
2009-08-17 23:00:00,5.27901,5.28118,5.27752,5.27922,383000000.0
2009-08-17 23:30:00,5.28103,5.28517,5.27931,5.2828,385000000.0
2009-08-18 00:00:00,5.28397,5.28521,5.28136,5.28168,400000000.0
2009-08-18 00:30:00,5.28273,5.28407,5.27837,5.27979,398000000.0
2009-08-18 01:00:00,5.27996,5.28046,5.27431,5.27826,404000000.0
2009-08-18 01:30:00,5.27922,5.27967,5.26924,5.26924,419000000.0
2009-08-18 02:00:00,5.27064,5.27299,5.26639,5.27105,407000000.0
2009-08-18 02:30:00,5.27067,5.2715,5.26488,5.27069,380000000.0
2009-08-18 03:00:00,5.26951,5.27334,5.26831,5.27111,394000000.0
2009-08-18 03:30:00,5.27202,5.2728,5.26263,5.26605,386000000.0
2009-08-18 04:00:00,5.26673,5.2683,5.25949,5.26262,433000000.0
2009-08-18 04:30:00,5.26219,5.26866,5.26145,5.2686,389000000.0
2009-08-18 05:00:00,5.26888,5.27358,5.2656,5.26811,381000000.0
2009-08-18 05:30:00,5.26936,5.27441,5.26839,5.2713,411000000.0
2009-08-18 06:00:00,5.27113,5.27409,5.26868,5.27305,408000000.0
2009-08-18 06:30:00,5.27253,5.27584,5.27007,5.27181,378000000.0
2009-08-18 07:00:00,5.27264,5.27321,5.26542,5.26757,412000000.0
2009-08-18 07:30:00,5.2672,5.26916,5.26349,5.26751,390000000.0
2009-08-18 08:00:00,5.26768,5.26919,5.26076,5.2617,408000000.0
2009-08-18 08:30:00,5.26343,5.26506,5.25954,5.26079,409000000.0
2009-08-18 09:00:00,5.26231,5.26276,5.25772,5.26049,408000000.0
2009-08-18 09:30:00,5.25909,5.26374,5.25862,5.26374,394000000.0
2009-08-18 10:00:00,5.26354,5.26724,5.26214,5.26382,415000000.0
2009-08-18 10:30:00,5.26417,5.26976,5.26067,5.26067,380000000.0
2009-08-18 11:00:00,5.26177,5.26329,5.25365,5.2629,394000000.0
2009-08-18 11:30:00,5.26399,5.26873,5.25942,5.26613,377000000.0
2009-08-18 12:00:00,5.26555,5.26765,5.26259,5.26591,412000000.0
2009-08-18 12:30:00,5.2656,5.26785,5.26325,5.26763,403000000.0
2009-08-18 13:00:00,5.26768,5.27209,5.26577,5.27113,387000000.0
2009-08-18 13:30:00,5.27046,5.27407,5.26857,5.27006,381000000.0
2009-08-18 14:00:00,5.26956,5.2757,5.26661,5.27257,356000000.0
2009-08-18 14:30:00,5.27218,5.28178,5.26931,5.28078,440000000.0
2009-08-18 15:00:00,5.2804,5.28407,5.27781,5.27805,388000000.0
2009-08-18 15:30:00,5.27972,5.28147,5.27359,5.27921,370000000.0
2009-08-18 16:00:00,5.27831,5.28037,5.26496,5.27465,380000000.0
2009-08-18 16:30:00,5.27509,5.27509,5.26616,5.27152,402000000.0
2009-08-18 17:00:00,5.27076,5.2715,5.2619,5.26476,367000000.0
2009-08-18 17:30:00,5.26242,5.26451,5.25811,5.26216,389000000.0
2009-08-18 18:00:00,5.26313,5.2639,5.25653,5.26221,446000000.0
2009-08-18 18:30:00,5.2633,5.26606,5.26025,5.26275,409000000.0
2009-08-18 19:00:00,5.26466,5.26506,5.26122,5.2627,403000000.0
2009-08-18 19:30:00,5.26402,5.26992,5.25741,5.2602,375000000.0
2009-08-18 20:00:00,5.26045,5.26127,5.25568,5.25568,367000000.0
2009-08-18 20:30:00,5.25604,5.25997,5.25525,5.25713,433000000.0
2009-08-18 21:00:00,5.25837,5.25961,5.25419,5.25665,390000000.0
2009-08-18 21:30:00,5.25832,5.26274,5.25685,5.26109,439000000.0
2009-08-18 22:00:00,5.26227,5.26417,5.26045,5.26143,424000000.0
2009-08-18 22:30:00,5.2611,5.26268,5.25843,5.25907,405000000.0
2009-08-18 23:00:00,5.25859,5.26193,5.25822,5.25998,383000000.0
2009-08-18 23:30:00,5.25983,5.26351,5.25948,5.25993,385000000.0
2009-08-19 00:00:00,5.26082,5.26407,5.25976,5.2634,400000000.0
2009-08-19 00:30:00,5.26178,5.26338,5.2579,5.26186,398000000.0
2009-08-19 01:00:00,5.26247,5.26298,5.25509,5.25703,404000000.0
2009-08-19 01:30:00,5.2556,5.25723,5.24572,5.24627,403000000.0
2009-08-19 02:00:00,5.24914,5.25524,5.24704,5.25281,396000000.0
2009-08-19 02:30:00,5.25281,5.25486,5.25047,5.25125,380000000.0
2009-08-19 03:00:00,5.25236,5.26108,5.25042,5.25636,394000000.0
2009-08-19 03:30:00,5.25703,5.26323,5.25373,5.26058,386000000.0
2009-08-19 04:00:00,5.26075,5.26102,5.25485,5.25732,433000000.0
2009-08-19 04:30:00,5.25595,5.25981,5.25586,5.2577,389000000.0
2009-08-19 05:00:00,5.25701,5.26159,5.2558,5.25823,381000000.0
2009-08-19 05:30:00,5.25863,5.26015,5.25643,5.25643,411000000.0
2009-08-19 06:00:00,5.25703,5.25922,5.25388,5.25504,408000000.0
2009-08-19 06:30:00,5.25576,5.25717,5.25053,5.25216,378000000.0
2009-08-19 07:00:00,5.25238,5.26262,5.25196,5.26259,412000000.0
2009-08-19 07:30:00,5.26356,5.27001,5.26126,5.26581,390000000.0
2009-08-19 08:00:00,5.26601,5.27559,5.26401,5.27219,408000000.0
2009-08-19 08:30:00,5.27304,5.27832,5.27056,5.27128,409000000.0
2009-08-19 09:00:00,5.27106,5.27478,5.26999,5.27398,408000000.0
2009-08-19 09:30:00,5.27469,5.27759,5.27009,5.27377,394000000.0
2009-08-19 10:00:00,5.27443,5.27881,5.27012,5.27188,415000000.0
2009-08-19 10:30:00,5.27114,5.27446,5.26804,5.2736,380000000.0
2009-08-19 11:00:00,5.27347,5.27401,5.27015,5.27337,394000000.0
2009-08-19 11:30:00,5.2724,5.27393,5.26981,5.272,377000000.0
2009-08-19 12:00:00,5.27177,5.27267,5.26915,5.27041,412000000.0
2009-08-19 12:30:00,5.27201,5.27356,5.26976,5.27156,403000000.0
2009-08-19 13:00:00,5.27141,5.27154,5.26021,5.26397,387000000.0
2009-08-19 13:30:00,5.26342,5.26496,5.25967,5.26281,381000000.0
2009-08-19 14:00:00,5.26316,5.27575,5.25998,5.2705,356000000.0
2009-08-19 14:30:00,5.27121,5.27335,5.26454,5.26884,440000000.0
2009-08-19 15:00:00,5.26837,5.26852,5.26231,5.26732,388000000.0
2009-08-19 15:30:00,5.26751,5.26844,5.25322,5.25376,370000000.0
2009-08-19 16:00:00,5.25282,5.25348,5.23663,5.23724,380000000.0
2009-08-19 16:30:00,5.23654,5.23671,5.22557,5.22775,402000000.0
2009-08-19 17:00:00,5.22885,5.23194,5.22052,5.22628,367000000.0
2009-08-19 17:30:00,5.22655,5.22988,5.21143,5.21274,389000000.0
2009-08-19 18:00:00,5.21232,5.22013,5.2101,5.21722,446000000.0
2009-08-19 18:30:00,5.21797,5.22008,5.21192,5.2158,409000000.0
2009-08-19 19:00:00,5.21589,5.2189,5.2105,5.21607,403000000.0
2009-08-19 19:30:00,5.21719,5.22061,5.21346,5.21527,375000000.0
2009-08-19 20:00:00,5.21441,5.2183,5.21386,5.21753,367000000.0
2009-08-19 20:30:00,5.21784,5.22293,5.21651,5.22073,433000000.0
2009-08-19 21:00:00,5.22015,5.22541,5.21912,5.22243,390000000.0
2009-08-19 21:30:00,5.22277,5.22308,5.21912,5.22132,439000000.0
2009-08-19 22:00:00,5.22261,5.22662,5.22146,5.22614,424000000.0
2009-08-19 22:30:00,5.22623,5.22801,5.22391,5.22641,405000000.0
2009-08-19 23:00:00,5.22555,5.22736,5.22058,5.22204,383000000.0
2009-08-19 23:30:00,5.22272,5.22363,5.22094,5.22145,385000000.0
2009-08-20 00:00:00,5.22161,5.22392,5.22129,5.2235,400000000.0
2009-08-20 00:30:00,5.22267,5.22641,5.22115,5.2254,398000000.0
2009-08-20 01:00:00,5.2263,5.22681,5.22157,5.2224,404000000.0
2009-08-20 01:30:00,5.22226,5.22417,5.21265,5.21692,419000000.0
2009-08-20 02:00:00,5.21657,5.22693,5.2145,5.22506,407000000.0
2009-08-20 02:30:00,5.22368,5.23011,5.22194,5.22705,380000000.0
2009-08-20 03:00:00,5.22708,5.2327,5.22608,5.22783,394000000.0
2009-08-20 03:30:00,5.22791,5.22803,5.21984,5.22479,386000000.0
2009-08-20 04:00:00,5.22385,5.23028,5.2219,5.22848,433000000.0
2009-08-20 04:30:00,5.22797,5.23218,5.22614,5.23099,389000000.0
2009-08-20 05:00:00,5.23035,5.23132,5.22395,5.22602,381000000.0
2009-08-20 05:30:00,5.22676,5.22969,5.22515,5.22554,411000000.0
2009-08-20 06:00:00,5.22635,5.22802,5.22329,5.22442,408000000.0
2009-08-20 06:30:00,5.22537,5.22983,5.22203,5.22897,378000000.0
2009-08-20 07:00:00,5.22764,5.22865,5.2197,5.22029,412000000.0
2009-08-20 07:30:00,5.22168,5.22635,5.21889,5.2226,390000000.0
2009-08-20 08:00:00,5.22252,5.22309,5.21646,5.22022,408000000.0
2009-08-20 08:30:00,5.22016,5.23141,5.21682,5.23081,409000000.0
2009-08-20 09:00:00,5.22968,5.23058,5.22361,5.22778,408000000.0
2009-08-20 09:30:00,5.22771,5.23189,5.22589,5.22895,394000000.0
2009-08-20 10:00:00,5.22649,5.22754,5.2203,5.22344,415000000.0
2009-08-20 10:30:00,5.22351,5.22514,5.21921,5.22241,380000000.0
2009-08-20 11:00:00,5.22223,5.22807,5.2212,5.22327,394000000.0
2009-08-20 11:30:00,5.22442,5.22884,5.22281,5.22431,377000000.0
2009-08-20 12:00:00,5.22267,5.2258,5.22102,5.2243,412000000.0
2009-08-20 12:30:00,5.22384,5.23017,5.22307,5.22581,403000000.0
2009-08-20 13:00:00,5.22653,5.23234,5.2255,5.22891,387000000.0
2009-08-20 13:30:00,5.22859,5.22935,5.22086,5.22202,381000000.0
2009-08-20 14:00:00,5.22244,5.22471,5.21902,5.2216,356000000.0
2009-08-20 14:30:00,5.22251,5.22913,5.22107,5.2257,440000000.0
2009-08-20 15:00:00,5.22608,5.23569,5.22483,5.23036,388000000.0
2009-08-20 15:30:00,5.23286,5.23415,5.22139,5.22326,370000000.0
2009-08-20 16:00:00,5.22417,5.23202,5.21914,5.2257,380000000.0
2009-08-20 16:30:00,5.22622,5.22742,5.22109,5.22369,402000000.0
2009-08-20 17:00:00,5.22263,5.22467,5.21525,5.22223,367000000.0
2009-08-20 17:30:00,5.22169,5.22513,5.21918,5.2227,389000000.0
2009-08-20 18:00:00,5.22257,5.22779,5.22121,5.22378,446000000.0
2009-08-20 18:30:00,5.22435,5.22684,5.21819,5.22188,409000000.0
2009-08-20 19:00:00,5.22253,5.22448,5.21913,5.21977,403000000.0
2009-08-20 19:30:00,5.22001,5.22097,5.2161,5.21789,375000000.0
2009-08-20 20:00:00,5.21746,5.21853,5.21149,5.21772,367000000.0
2009-08-20 20:30:00,5.21842,5.21961,5.21429,5.21536,433000000.0
2009-08-20 21:00:00,5.2162,5.21764,5.20819,5.21252,390000000.0
2009-08-20 21:30:00,5.21182,5.21567,5.20983,5.21421,439000000.0
2009-08-20 22:00:00,5.21366,5.21612,5.21286,5.21355,424000000.0
2009-08-20 22:30:00,5.21545,5.2168,5.21129,5.21597,405000000.0
2009-08-20 23:00:00,5.21637,5.21807,5.21165,5.21595,383000000.0
2009-08-20 23:30:00,5.21584,5.21936,5.21584,5.21828,385000000.0
2009-08-21 00:00:00,5.21916,5.21957,5.21538,5.21631,400000000.0
2009-08-21 00:30:00,5.21623,5.21753,5.21214,5.21593,398000000.0
2009-08-21 01:00:00,5.21521,5.21668,5.21142,5.21321,404000000.0
2009-08-21 01:30:00,5.21426,5.21577,5.21008,5.21577,419000000.0
2009-08-21 02:00:00,5.21484,5.21764,5.21124,5.21641,407000000.0
2009-08-21 02:30:00,5.21711,5.22031,5.21479,5.22005,380000000.0
2009-08-21 03:00:00,5.22062,5.22104,5.21539,5.21988,394000000.0
2009-08-21 03:30:00,5.22062,5.22198,5.21543,5.21982,386000000.0
2009-08-21 04:00:00,5.21868,5.22074,5.21494,5.2186,433000000.0
2009-08-21 04:30:00,5.21883,5.21893,5.21311,5.21439,389000000.0
2009-08-21 05:00:00,5.21441,5.22136,5.21372,5.22136,381000000.0
2009-08-21 05:30:00,5.22278,5.22938,5.21825,5.22732,411000000.0
2009-08-21 06:00:00,5.22735,5.23046,5.22256,5.2292,408000000.0
2009-08-21 06:30:00,5.22885,5.23182,5.22553,5.23012,378000000.0
2009-08-21 07:00:00,5.23112,5.23283,5.22421,5.22675,412000000.0
2009-08-21 07:30:00,5.22866,5.22976,5.22093,5.22455,390000000.0
2009-08-21 08:00:00,5.2245,5.22769,5.22158,5.22643,408000000.0
2009-08-21 08:30:00,5.22589,5.22695,5.21712,5.22059,409000000.0
2009-08-21 09:00:00,5.21942,5.22061,5.20993,5.20993,408000000.0
2009-08-21 09:30:00,5.21149,5.21204,5.19807,5.20106,394000000.0
2009-08-21 10:00:00,5.20083,5.20483,5.19936,5.20261,415000000.0
2009-08-21 10:30:00,5.2024,5.2044,5.19599,5.20021,380000000.0
2009-08-21 11:00:00,5.20041,5.20182,5.19526,5.19963,394000000.0
2009-08-21 11:30:00,5.1998,5.1998,5.19353,5.19647,377000000.0
2009-08-21 12:00:00,5.19447,5.19639,5.18591,5.19184,412000000.0
2009-08-21 12:30:00,5.19228,5.19419,5.18546,5.18836,403000000.0
2009-08-21 13:00:00,5.18955,5.19316,5.1855,5.18678,387000000.0
2009-08-21 13:30:00,5.18678,5.18861,5.18232,5.18701,381000000.0
2009-08-21 14:00:00,5.18689,5.19004,5.18345,5.18455,356000000.0
2009-08-21 14:30:00,5.184,5.19448,5.18005,5.1877,440000000.0
2009-08-21 15:00:00,5.18833,5.1902,5.18453,5.18709,388000000.0
2009-08-21 15:30:00,5.18739,5.18819,5.18177,5.18653,370000000.0
2009-08-21 16:00:00,5.18666,5.19818,5.1715,5.19459,380000000.0
2009-08-21 16:30:00,5.19396,5.20524,5.1892,5.19868,402000000.0
2009-08-21 17:00:00,5.19833,5.20742,5.19781,5.20248,367000000.0
2009-08-21 17:30:00,5.20277,5.20278,5.19177,5.19742,389000000.0
2009-08-21 18:00:00,5.19755,5.19773,5.18519,5.18583,446000000.0
2009-08-21 18:30:00,5.18669,5.19325,5.18504,5.1901,409000000.0
2009-08-21 19:00:00,5.19036,5.19405,5.18919,5.1913,403000000.0
2009-08-21 19:30:00,5.19119,5.1943,5.18777,5.18895,375000000.0
2009-08-21 20:00:00,5.18965,5.18996,5.18533,5.18691,367000000.0
2009-08-21 20:30:00,5.18704,5.18849,5.18504,5.18592,433000000.0
2009-08-21 21:00:00,5.1857,5.18607,5.18043,5.1833,390000000.0
2009-08-21 21:30:00,5.18235,5.18658,5.18216,5.18542,439000000.0
2009-08-21 22:00:00,5.18629,5.18749,5.18143,5.18749,424000000.0
2009-08-21 22:30:00,5.18772,5.18976,5.18594,5.1892,405000000.0
2009-08-24 02:00:00,5.18241,5.18609,5.1801,5.18306,419000000.0
2009-08-24 02:30:00,5.1826,5.18328,5.17604,5.1818,404000000.0
2009-08-24 03:00:00,5.18183,5.18255,5.17772,5.17884,398000000.0
2009-08-24 03:30:00,5.17827,5.1833,5.17788,5.18193,400000000.0
2009-08-24 04:00:00,5.18195,5.18478,5.17969,5.18323,385000000.0
2009-08-24 04:30:00,5.18271,5.18626,5.17997,5.1843,383000000.0
2009-08-24 05:00:00,5.18466,5.1865,5.18207,5.18492,405000000.0
2009-08-24 05:30:00,5.18466,5.18558,5.18134,5.18384,424000000.0
2009-08-24 06:00:00,5.18459,5.18784,5.18333,5.18333,439000000.0
2009-08-24 06:30:00,5.18343,5.18733,5.18343,5.18589,390000000.0
2009-08-24 07:00:00,5.18542,5.19001,5.18351,5.19001,433000000.0
2009-08-24 07:30:00,5.18973,5.19124,5.18553,5.18637,367000000.0
2009-08-24 08:00:00,5.18704,5.1945,5.1864,5.19282,375000000.0
2009-08-24 08:30:00,5.19183,5.20186,5.18997,5.20042,403000000.0
2009-08-24 09:00:00,5.20151,5.20546,5.19823,5.20201,409000000.0
2009-08-24 09:30:00,5.20155,5.20283,5.19553,5.20021,446000000.0
2009-08-24 10:00:00,5.20055,5.2054,5.19672,5.20342,389000000.0
2009-08-24 10:30:00,5.20387,5.20459,5.19795,5.19968,367000000.0
2009-08-24 11:00:00,5.19848,5.20254,5.1958,5.20254,402000000.0
2009-08-24 11:30:00,5.20256,5.20336,5.19675,5.19854,380000000.0
2009-08-24 12:00:00,5.19845,5.2002,5.19494,5.19691,370000000.0
2009-08-24 12:30:00,5.19722,5.19735,5.19316,5.1957,388000000.0
2009-08-24 13:00:00,5.19489,5.19653,5.18677,5.18962,440000000.0
2009-08-24 13:30:00,5.18775,5.19143,5.18627,5.1895,356000000.0
2009-08-24 14:00:00,5.18936,5.19231,5.18616,5.19126,381000000.0
2009-08-24 14:30:00,5.18935,5.19069,5.18497,5.18777,387000000.0
2009-08-24 15:00:00,5.18857,5.19078,5.18268,5.18745,403000000.0
2009-08-24 15:30:00,5.18907,5.19036,5.1828,5.18616,412000000.0
2009-08-24 16:00:00,5.18681,5.18978,5.18388,5.18773,377000000.0
2009-08-24 16:30:00,5.18674,5.19539,5.18582,5.19175,394000000.0
2009-08-24 17:00:00,5.19206,5.1936,5.18737,5.19205,380000000.0
2009-08-24 17:30:00,5.19218,5.19468,5.18915,5.1921,415000000.0
2009-08-24 18:00:00,5.1907,5.19418,5.1888,5.19111,394000000.0
2009-08-24 18:30:00,5.19223,5.19223,5.18392,5.18834,408000000.0
2009-08-24 19:00:00,5.18941,5.19918,5.18769,5.19856,409000000.0
2009-08-24 19:30:00,5.19849,5.19969,5.194,5.19815,408000000.0
2009-08-24 20:00:00,5.19805,5.20234,5.19702,5.19885,390000000.0
2009-08-24 20:30:00,5.19903,5.20404,5.19775,5.20292,412000000.0
2009-08-24 21:00:00,5.20306,5.20436,5.19886,5.20093,378000000.0
2009-08-24 21:30:00,5.20074,5.20167,5.19627,5.19955,408000000.0
2009-08-24 22:00:00,5.20069,5.20102,5.19664,5.198,411000000.0
2009-08-24 22:30:00,5.19756,5.19991,5.19589,5.19662,381000000.0
2009-08-24 23:00:00,5.19705,5.19918,5.19497,5.19678,389000000.0
2009-08-24 23:30:00,5.19752,5.19981,5.19549,5.19776,433000000.0
2009-08-25 00:00:00,5.19843,5.20097,5.19684,5.19813,386000000.0
2009-08-25 00:30:00,5.19821,5.20296,5.19657,5.20177,394000000.0
2009-08-25 01:00:00,5.2019,5.20339,5.19842,5.20013,380000000.0
2009-08-25 01:30:00,5.20042,5.20502,5.19857,5.20095,407000000.0
2009-08-25 02:00:00,5.20045,5.20369,5.19886,5.20189,419000000.0
2009-08-25 02:30:00,5.20113,5.20476,5.19953,5.20344,404000000.0
2009-08-25 03:00:00,5.20477,5.20699,5.20065,5.20241,398000000.0
2009-08-25 03:30:00,5.20267,5.20658,5.20068,5.20146,400000000.0
2009-08-25 04:00:00,5.20263,5.2051,5.19934,5.20385,385000000.0
2009-08-25 04:30:00,5.20316,5.20516,5.19948,5.20066,383000000.0
2009-08-25 05:00:00,5.20058,5.2018,5.19814,5.19877,405000000.0
2009-08-25 05:30:00,5.20003,5.20003,5.195,5.1985,424000000.0
2009-08-25 06:00:00,5.19784,5.20104,5.19537,5.19787,439000000.0
2009-08-25 06:30:00,5.19719,5.19952,5.19513,5.19756,390000000.0
2009-08-25 07:00:00,5.1982,5.20191,5.19625,5.19972,433000000.0
2009-08-25 07:30:00,5.20083,5.20347,5.19929,5.20204,367000000.0
2009-08-25 08:00:00,5.20219,5.2086,5.19937,5.20176,375000000.0
2009-08-25 08:30:00,5.20018,5.21348,5.19685,5.21278,403000000.0
2009-08-25 09:00:00,5.21047,5.21585,5.20816,5.20911,409000000.0
2009-08-25 09:30:00,5.20977,5.21074,5.20535,5.20988,446000000.0
2009-08-25 10:00:00,5.20899,5.21019,5.20413,5.20714,389000000.0
2009-08-25 10:30:00,5.20746,5.20987,5.205,5.20783,367000000.0
2009-08-25 11:00:00,5.20739,5.20762,5.19948,5.19979,402000000.0
2009-08-25 11:30:00,5.20046,5.20284,5.19607,5.19975,380000000.0
2009-08-25 12:00:00,5.20019,5.20269,5.19854,5.20104,370000000.0
2009-08-25 12:30:00,5.2009,5.20401,5.19956,5.20401,388000000.0
2009-08-25 13:00:00,5.20422,5.20422,5.18607,5.18741,440000000.0
2009-08-25 13:30:00,5.18711,5.18931,5.18437,5.18743,356000000.0
2009-08-25 14:00:00,5.1874,5.19182,5.18594,5.18816,381000000.0
2009-08-25 14:30:00,5.1882,5.18985,5.18168,5.18341,387000000.0
2009-08-25 15:00:00,5.18351,5.18667,5.17575,5.18169,403000000.0
2009-08-25 15:30:00,5.18183,5.18542,5.17728,5.18132,412000000.0
2009-08-25 16:00:00,5.18085,5.19373,5.1767,5.19279,377000000.0
2009-08-25 16:30:00,5.19268,5.19268,5.18475,5.18874,394000000.0
2009-08-25 17:00:00,5.18835,5.18857,5.18164,5.18741,380000000.0
2009-08-25 17:30:00,5.18756,5.18927,5.18235,5.18824,415000000.0
2009-08-25 18:00:00,5.18658,5.19191,5.18518,5.18562,394000000.0
2009-08-25 18:30:00,5.18675,5.19128,5.183,5.19084,408000000.0
2009-08-25 19:00:00,5.19063,5.1935,5.18497,5.19239,409000000.0
2009-08-25 19:30:00,5.19223,5.19708,5.1901,5.19616,408000000.0
2009-08-25 20:00:00,5.19649,5.19825,5.19127,5.1936,390000000.0
2009-08-25 20:30:00,5.19436,5.19812,5.19246,5.19611,412000000.0
2009-08-25 21:00:00,5.19499,5.1964,5.19206,5.19346,378000000.0
2009-08-25 21:30:00,5.19364,5.19712,5.19293,5.19405,408000000.0
2009-08-25 22:00:00,5.19363,5.19723,5.19318,5.19656,411000000.0
2009-08-25 22:30:00,5.19658,5.20184,5.19538,5.20026,381000000.0
2009-08-25 23:00:00,5.20019,5.20085,5.19757,5.19877,389000000.0
2009-08-25 23:30:00,5.19919,5.19968,5.19657,5.19842,433000000.0
2009-08-26 00:00:00,5.19967,5.20135,5.19771,5.19982,386000000.0
2009-08-26 00:30:00,5.19945,5.20157,5.19688,5.19736,394000000.0
2009-08-26 01:00:00,5.1974,5.20389,5.19662,5.20271,380000000.0
2009-08-26 01:30:00,5.20196,5.20595,5.20078,5.20459,407000000.0
2009-08-26 02:00:00,5.20465,5.20565,5.19983,5.20363,419000000.0
2009-08-26 02:30:00,5.20411,5.20464,5.199,5.20115,404000000.0
2009-08-26 03:00:00,5.20042,5.20354,5.19932,5.20354,398000000.0
2009-08-26 03:30:00,5.20187,5.2043,5.19757,5.19981,400000000.0
2009-08-26 04:00:00,5.19847,5.20074,5.19633,5.19918,385000000.0
2009-08-26 04:30:00,5.20004,5.20093,5.19552,5.1972,383000000.0
2009-08-26 05:00:00,5.19741,5.19945,5.19519,5.19796,405000000.0
2009-08-26 05:30:00,5.19755,5.19964,5.19613,5.19844,424000000.0
2009-08-26 06:00:00,5.19727,5.20015,5.19634,5.19835,439000000.0
2009-08-26 06:30:00,5.19908,5.20057,5.19734,5.19983,390000000.0
2009-08-26 07:00:00,5.20076,5.20134,5.19607,5.19741,433000000.0
2009-08-26 07:30:00,5.19759,5.19785,5.19063,5.19229,367000000.0
2009-08-26 08:00:00,5.19278,5.19597,5.1907,5.19461,375000000.0
2009-08-26 08:30:00,5.19412,5.19803,5.19236,5.19536,403000000.0
2009-08-26 09:00:00,5.19552,5.19763,5.18757,5.18881,409000000.0
2009-08-26 09:30:00,5.18835,5.19075,5.18456,5.18506,446000000.0
2009-08-26 10:00:00,5.1831,5.19463,5.18093,5.19237,389000000.0
2009-08-26 10:30:00,5.19274,5.1969,5.1903,5.19173,367000000.0
2009-08-26 11:00:00,5.192,5.19368,5.18875,5.19234,402000000.0
2009-08-26 11:30:00,5.1929,5.19394,5.18867,5.19169,380000000.0
2009-08-26 12:00:00,5.19143,5.19925,5.18914,5.19768,370000000.0
2009-08-26 12:30:00,5.19761,5.20001,5.19423,5.19928,388000000.0
2009-08-26 13:00:00,5.19844,5.21211,5.19641,5.20813,440000000.0
2009-08-26 13:30:00,5.20909,5.21282,5.20534,5.20598,356000000.0
2009-08-26 14:00:00,5.20709,5.21097,5.20365,5.20538,381000000.0
2009-08-26 14:30:00,5.20588,5.2151,5.2027,5.20548,387000000.0
2009-08-26 15:00:00,5.20658,5.21891,5.20379,5.21827,403000000.0
2009-08-26 15:30:00,5.21992,5.22938,5.21838,5.22912,412000000.0
2009-08-26 16:00:00,5.22811,5.22811,5.21906,5.22561,377000000.0
2009-08-26 16:30:00,5.22756,5.23032,5.22095,5.22413,394000000.0
2009-08-26 17:00:00,5.22367,5.23255,5.22156,5.22859,380000000.0
2009-08-26 17:30:00,5.22843,5.2304,5.2207,5.22386,415000000.0
2009-08-26 18:00:00,5.22505,5.22779,5.22176,5.22293,394000000.0
2009-08-26 18:30:00,5.22424,5.22737,5.22044,5.22098,408000000.0
2009-08-26 19:00:00,5.22,5.22529,5.21907,5.22243,409000000.0
2009-08-26 19:30:00,5.22279,5.22404,5.21999,5.22232,408000000.0
2009-08-26 20:00:00,5.22271,5.22344,5.21821,5.2199,390000000.0
2009-08-26 20:30:00,5.22028,5.22127,5.21686,5.21988,412000000.0
2009-08-26 21:00:00,5.22052,5.22096,5.21678,5.21841,378000000.0
2009-08-26 21:30:00,5.21841,5.21993,5.2138,5.21473,408000000.0
2009-08-26 22:00:00,5.21531,5.21757,5.21448,5.21662,411000000.0
2009-08-26 22:30:00,5.21586,5.21716,5.214,5.21479,381000000.0
2009-08-26 23:00:00,5.21479,5.21742,5.21339,5.2172,389000000.0
2009-08-26 23:30:00,5.21599,5.22011,5.21585,5.2196,433000000.0
2009-08-27 00:00:00,5.22031,5.22039,5.21625,5.21727,386000000.0
2009-08-27 00:30:00,5.21713,5.21919,5.21612,5.21721,394000000.0
2009-08-27 01:00:00,5.21815,5.21878,5.21504,5.21702,380000000.0
2009-08-27 01:30:00,5.21674,5.22333,5.21665,5.22188,407000000.0
2009-08-27 02:00:00,5.2203,5.2219,5.21791,5.21955,419000000.0
2009-08-27 02:30:00,5.22058,5.22661,5.21916,5.22464,404000000.0
2009-08-27 03:00:00,5.22556,5.22837,5.22104,5.22421,398000000.0
2009-08-27 03:30:00,5.22364,5.22631,5.21866,5.22067,400000000.0
2009-08-27 04:00:00,5.22022,5.22181,5.21692,5.21909,385000000.0
2009-08-27 04:30:00,5.21933,5.21959,5.21515,5.21718,383000000.0
2009-08-27 05:00:00,5.21618,5.21857,5.21529,5.21745,405000000.0
2009-08-27 05:30:00,5.21843,5.22126,5.21638,5.21963,424000000.0
2009-08-27 06:00:00,5.2193,5.22142,5.21611,5.21903,439000000.0
2009-08-27 06:30:00,5.21981,5.22049,5.21568,5.21646,390000000.0
2009-08-27 07:00:00,5.21616,5.22059,5.21558,5.21956,433000000.0
2009-08-27 07:30:00,5.21907,5.22195,5.21587,5.2185,367000000.0
2009-08-27 08:00:00,5.21796,5.22408,5.21675,5.2197,375000000.0
2009-08-27 08:30:00,5.22006,5.22031,5.21148,5.21502,403000000.0
2009-08-27 09:00:00,5.21305,5.21713,5.20989,5.21542,409000000.0
2009-08-27 09:30:00,5.21621,5.22086,5.21362,5.21993,446000000.0
2009-08-27 10:00:00,5.22005,5.22343,5.21408,5.21841,389000000.0
2009-08-27 10:30:00,5.21781,5.2194,5.21518,5.21847,367000000.0
2009-08-27 11:00:00,5.21838,5.22155,5.21542,5.21575,402000000.0
2009-08-27 11:30:00,5.21712,5.21712,5.21006,5.21165,380000000.0
2009-08-27 12:00:00,5.21163,5.21391,5.20756,5.21277,370000000.0
2009-08-27 12:30:00,5.21307,5.21567,5.21146,5.21567,388000000.0
2009-08-27 13:00:00,5.21523,5.21637,5.21016,5.21418,440000000.0
2009-08-27 13:30:00,5.21455,5.2151,5.2061,5.2078,356000000.0
2009-08-27 14:00:00,5.20753,5.21176,5.20563,5.21152,381000000.0
2009-08-27 14:30:00,5.21044,5.21808,5.20788,5.21439,387000000.0
2009-08-27 15:00:00,5.21522,5.21922,5.21263,5.21727,403000000.0
2009-08-27 15:30:00,5.2155,5.22519,5.21399,5.22519,412000000.0
2009-08-27 16:00:00,5.22476,5.2278,5.22178,5.22373,377000000.0
2009-08-27 16:30:00,5.22448,5.22649,5.2201,5.22582,394000000.0
2009-08-27 17:00:00,5.22579,5.22639,5.21493,5.21646,380000000.0
2009-08-27 17:30:00,5.21461,5.21746,5.20781,5.20922,415000000.0
2009-08-27 18:00:00,5.20972,5.21358,5.20631,5.20812,394000000.0
2009-08-27 18:30:00,5.20783,5.21389,5.20583,5.21191,408000000.0
2009-08-27 19:00:00,5.21186,5.21508,5.20997,5.21402,409000000.0
2009-08-27 19:30:00,5.21429,5.21447,5.20644,5.20898,408000000.0
2009-08-27 20:00:00,5.20861,5.20886,5.16393,5.16894,390000000.0
2009-08-27 20:30:00,5.16601,5.17434,5.16152,5.17434,412000000.0
2009-08-27 21:00:00,5.17401,5.18,5.17096,5.17812,378000000.0
2009-08-27 21:30:00,5.17775,5.18031,5.17502,5.17889,408000000.0
2009-08-27 22:00:00,5.17832,5.18041,5.17519,5.18029,411000000.0
2009-08-27 22:30:00,5.18038,5.18454,5.1796,5.18427,381000000.0
2009-08-27 23:00:00,5.18441,5.18442,5.1789,5.18028,389000000.0
2009-08-27 23:30:00,5.18079,5.18418,5.17996,5.18141,433000000.0
2009-08-28 00:00:00,5.18193,5.18232,5.17793,5.17793,386000000.0
2009-08-28 00:30:00,5.17912,5.18194,5.17767,5.18143,394000000.0
2009-08-28 01:00:00,5.17977,5.18224,5.17622,5.17881,380000000.0
2009-08-28 01:30:00,5.17847,5.17901,5.17045,5.17289,407000000.0
2009-08-28 02:00:00,5.17255,5.1776,5.17105,5.17643,419000000.0
2009-08-28 02:30:00,5.1765,5.17893,5.17345,5.17459,404000000.0
2009-08-28 03:00:00,5.17574,5.17649,5.17216,5.17392,398000000.0
2009-08-28 03:30:00,5.1749,5.17709,5.17239,5.1751,400000000.0
2009-08-28 04:00:00,5.17523,5.17713,5.1737,5.17563,385000000.0
2009-08-28 04:30:00,5.17598,5.1797,5.17316,5.17694,383000000.0
2009-08-28 05:00:00,5.17767,5.17914,5.17483,5.17679,405000000.0
2009-08-28 05:30:00,5.17658,5.18027,5.17568,5.17775,424000000.0
2009-08-28 06:00:00,5.17741,5.18035,5.17631,5.17834,439000000.0
2009-08-28 06:30:00,5.17799,5.17958,5.17553,5.17553,390000000.0
2009-08-28 07:00:00,5.1762,5.18062,5.17574,5.17689,433000000.0
2009-08-28 07:30:00,5.17732,5.18002,5.17391,5.1755,367000000.0
2009-08-28 08:00:00,5.17772,5.18376,5.17596,5.18283,375000000.0
2009-08-28 08:30:00,5.18293,5.18892,5.17669,5.18892,403000000.0
2009-08-28 09:00:00,5.18867,5.18922,5.18254,5.18593,409000000.0
2009-08-28 09:30:00,5.18621,5.18979,5.185,5.18795,446000000.0
2009-08-28 10:00:00,5.18738,5.18779,5.18084,5.18371,389000000.0
2009-08-28 10:30:00,5.18509,5.18633,5.17699,5.17879,367000000.0
2009-08-28 11:00:00,5.17877,5.17961,5.1743,5.17723,402000000.0
2009-08-28 11:30:00,5.17651,5.18269,5.17462,5.18024,380000000.0
2009-08-28 12:00:00,5.17865,5.18493,5.17659,5.18136,370000000.0
2009-08-28 12:30:00,5.18248,5.1832,5.17784,5.17894,388000000.0
2009-08-28 13:00:00,5.1793,5.18062,5.17069,5.17595,440000000.0
2009-08-28 13:30:00,5.17444,5.1784,5.17142,5.17365,356000000.0
2009-08-28 14:00:00,5.17363,5.17784,5.17265,5.1766,381000000.0
2009-08-28 14:30:00,5.1789,5.18262,5.17514,5.17954,387000000.0
2009-08-28 15:00:00,5.17896,5.17896,5.16783,5.16947,403000000.0
2009-08-28 15:30:00,5.16942,5.1728,5.16609,5.17068,412000000.0
2009-08-28 16:00:00,5.17209,5.1796,5.17121,5.17699,377000000.0
2009-08-28 16:30:00,5.17682,5.18018,5.17114,5.17251,394000000.0
2009-08-28 17:00:00,5.17209,5.17512,5.16701,5.17448,380000000.0
2009-08-28 17:30:00,5.17573,5.18183,5.17476,5.17876,415000000.0
2009-08-28 18:00:00,5.17873,5.18962,5.17471,5.18601,394000000.0
2009-08-28 18:30:00,5.18733,5.18808,5.18298,5.18712,408000000.0
2009-08-28 19:00:00,5.18947,5.18947,5.17936,5.17936,409000000.0
2009-08-28 19:30:00,5.17977,5.18444,5.17844,5.18152,408000000.0
2009-08-28 20:00:00,5.18325,5.20143,5.18264,5.19962,390000000.0
2009-08-28 20:30:00,5.19945,5.20555,5.19915,5.2025,412000000.0
2009-08-28 21:00:00,5.20421,5.20421,5.19794,5.20037,378000000.0
2009-08-28 21:30:00,5.20054,5.2027,5.1967,5.19678,408000000.0
2009-08-28 22:00:00,5.19811,5.19888,5.19618,5.1973,411000000.0
2009-08-28 22:30:00,5.19739,5.19867,5.19532,5.19729,381000000.0
2009-08-31 02:00:00,5.19695,5.20264,5.1952,5.19929,419000000.0
2009-08-31 02:30:00,5.19725,5.20146,5.19259,5.19494,404000000.0
2009-08-31 03:00:00,5.19466,5.20203,5.19384,5.19698,398000000.0
2009-08-31 03:30:00,5.19703,5.20202,5.1957,5.19627,400000000.0
2009-08-31 04:00:00,5.19602,5.1997,5.19375,5.19768,385000000.0
2009-08-31 04:30:00,5.19815,5.20214,5.1953,5.20089,383000000.0
2009-08-31 05:00:00,5.20094,5.20503,5.19751,5.20346,405000000.0
2009-08-31 05:30:00,5.20445,5.20608,5.2021,5.20285,424000000.0
2009-08-31 06:00:00,5.20244,5.20754,5.20172,5.20732,439000000.0
2009-08-31 06:30:00,5.20564,5.20785,5.20224,5.2051,390000000.0
2009-08-31 07:00:00,5.20471,5.20664,5.20212,5.20348,433000000.0
2009-08-31 07:30:00,5.2036,5.20658,5.20173,5.20498,367000000.0
2009-08-31 08:00:00,5.20566,5.21434,5.20366,5.21373,375000000.0
2009-08-31 08:30:00,5.21309,5.21455,5.21036,5.21321,403000000.0
2009-08-31 09:00:00,5.21252,5.21264,5.20522,5.20608,409000000.0
2009-08-31 09:30:00,5.2047,5.20685,5.20201,5.20528,446000000.0
2009-08-31 10:00:00,5.20611,5.20811,5.20202,5.20737,389000000.0
2009-08-31 10:30:00,5.20692,5.20821,5.19836,5.20261,367000000.0
2009-08-31 11:00:00,5.20131,5.20408,5.20025,5.20229,402000000.0
2009-08-31 11:30:00,5.20212,5.20356,5.2005,5.20228,380000000.0
2009-08-31 12:00:00,5.20246,5.20364,5.19945,5.20294,370000000.0
2009-08-31 12:30:00,5.20332,5.20737,5.20068,5.20732,388000000.0
2009-08-31 13:00:00,5.20724,5.21008,5.20308,5.20445,440000000.0
2009-08-31 13:30:00,5.20352,5.20804,5.20274,5.20747,356000000.0
2009-08-31 14:00:00,5.20766,5.21283,5.20211,5.21057,381000000.0
2009-08-31 14:30:00,5.20969,5.21102,5.20224,5.20298,387000000.0
2009-08-31 15:00:00,5.20208,5.20796,5.20208,5.20582,403000000.0
2009-08-31 15:30:00,5.20561,5.20708,5.20067,5.20249,412000000.0
2009-08-31 16:00:00,5.20281,5.20404,5.18166,5.18286,377000000.0
2009-08-31 16:30:00,5.1822,5.18669,5.1748,5.18115,394000000.0
2009-08-31 17:00:00,5.18154,5.18714,5.18032,5.18507,380000000.0
2009-08-31 17:30:00,5.18492,5.18623,5.17909,5.17933,415000000.0
2009-08-31 18:00:00,5.18012,5.18207,5.17412,5.18112,394000000.0
2009-08-31 18:30:00,5.18106,5.18426,5.17826,5.18234,408000000.0
2009-08-31 19:00:00,5.18423,5.18874,5.18255,5.18833,409000000.0
2009-08-31 19:30:00,5.18869,5.18905,5.18143,5.18291,408000000.0
2009-08-31 20:00:00,5.18321,5.18678,5.18125,5.18329,390000000.0
2009-08-31 20:30:00,5.18397,5.18986,5.18108,5.1882,412000000.0
2009-08-31 21:00:00,5.18885,5.19357,5.18737,5.19177,378000000.0
2009-08-31 21:30:00,5.19328,5.19352,5.18448,5.1861,408000000.0
2009-08-31 22:00:00,5.18596,5.18657,5.18247,5.18483,411000000.0
2009-08-31 22:30:00,5.18466,5.1867,5.18171,5.18554,381000000.0
2009-08-31 23:00:00,5.1859,5.18844,5.18423,5.18645,389000000.0
2009-08-31 23:30:00,5.18765,5.18888,5.18604,5.18604,433000000.0
2009-09-01 00:00:00,5.18674,5.18771,5.18356,5.1873,386000000.0
2009-09-01 00:30:00,5.18757,5.18791,5.18409,5.18414,394000000.0
2009-09-01 01:00:00,5.18558,5.18571,5.18246,5.18393,380000000.0
2009-09-01 01:30:00,5.18538,5.18609,5.1825,5.18609,407000000.0
2009-09-01 02:00:00,5.18597,5.18729,5.18204,5.18692,419000000.0
2009-09-01 02:30:00,5.18676,5.19092,5.18483,5.19061,404000000.0
2009-09-01 03:00:00,5.19054,5.19148,5.18513,5.18687,398000000.0
2009-09-01 03:30:00,5.18801,5.18848,5.18367,5.18584,400000000.0
2009-09-01 04:00:00,5.18639,5.18811,5.18491,5.18572,385000000.0
2009-09-01 04:30:00,5.18612,5.18815,5.18449,5.18637,383000000.0
2009-09-01 05:00:00,5.18637,5.18686,5.18372,5.18482,405000000.0
2009-09-01 05:30:00,5.18512,5.18571,5.17735,5.17905,424000000.0
2009-09-01 06:00:00,5.1782,5.18019,5.17714,5.17891,439000000.0
2009-09-01 06:30:00,5.17986,5.18333,5.17878,5.18137,390000000.0
2009-09-01 07:00:00,5.18106,5.18148,5.17726,5.17871,433000000.0
2009-09-01 07:30:00,5.17804,5.17977,5.17604,5.17733,367000000.0
2009-09-01 08:00:00,5.17831,5.17831,5.17019,5.17658,375000000.0
2009-09-01 08:30:00,5.17532,5.17833,5.1714,5.176,403000000.0
2009-09-01 09:00:00,5.17574,5.17881,5.17177,5.1781,409000000.0
2009-09-01 09:30:00,5.17775,5.17911,5.17278,5.17419,446000000.0
2009-09-01 10:00:00,5.17487,5.18508,5.1733,5.18314,389000000.0
2009-09-01 10:30:00,5.18454,5.18816,5.17893,5.18082,367000000.0
2009-09-01 11:00:00,5.18089,5.1882,5.17943,5.18717,402000000.0
2009-09-01 11:30:00,5.18649,5.19025,5.18496,5.18618,380000000.0
2009-09-01 12:00:00,5.18671,5.19615,5.18485,5.19367,370000000.0
2009-09-01 12:30:00,5.19407,5.20377,5.1927,5.20377,388000000.0
2009-09-01 13:00:00,5.20429,5.20429,5.19728,5.19871,440000000.0
2009-09-01 13:30:00,5.19853,5.19986,5.19429,5.19491,356000000.0
2009-09-01 14:00:00,5.19482,5.19978,5.1902,5.19055,381000000.0
2009-09-01 14:30:00,5.19233,5.19819,5.1897,5.19817,387000000.0
2009-09-01 15:00:00,5.19762,5.2029,5.19571,5.19928,403000000.0
2009-09-01 15:30:00,5.19964,5.20013,5.18625,5.1898,412000000.0
2009-09-01 16:00:00,5.1915,5.19556,5.18168,5.1879,377000000.0
2009-09-01 16:30:00,5.18953,5.19902,5.18839,5.19784,394000000.0
2009-09-01 17:00:00,5.19834,5.2224,5.1944,5.22136,380000000.0
2009-09-01 17:30:00,5.22213,5.22737,5.21747,5.22338,415000000.0
2009-09-01 18:00:00,5.22421,5.23031,5.22105,5.22645,394000000.0
2009-09-01 18:30:00,5.22703,5.2283,5.2208,5.22409,408000000.0
2009-09-01 19:00:00,5.2234,5.24339,5.22146,5.23427,409000000.0
2009-09-01 19:30:00,5.23522,5.23756,5.22985,5.23245,408000000.0
2009-09-01 20:00:00,5.23202,5.23881,5.22941,5.23621,390000000.0
2009-09-01 20:30:00,5.23647,5.23917,5.2284,5.22966,412000000.0
2009-09-01 21:00:00,5.23116,5.23211,5.22747,5.23085,378000000.0
2009-09-01 21:30:00,5.22876,5.2343,5.22545,5.22981,408000000.0
2009-09-01 22:00:00,5.22937,5.23112,5.22557,5.22639,411000000.0
2009-09-01 22:30:00,5.22748,5.22871,5.22454,5.22654,381000000.0
2009-09-01 23:00:00,5.22748,5.23122,5.22643,5.2279,389000000.0
2009-09-01 23:30:00,5.22853,5.23085,5.22716,5.22878,433000000.0
2009-09-02 00:00:00,5.22762,5.22885,5.22586,5.22792,386000000.0
2009-09-02 00:30:00,5.22801,5.22942,5.22581,5.22724,394000000.0
2009-09-02 01:00:00,5.22722,5.23408,5.22543,5.23298,380000000.0
2009-09-02 01:30:00,5.23275,5.23523,5.23,5.23223,407000000.0
2009-09-02 02:00:00,5.23011,5.23867,5.22969,5.23674,419000000.0
2009-09-02 02:30:00,5.23807,5.23807,5.23241,5.23639,404000000.0
2009-09-02 03:00:00,5.2366,5.23724,5.23351,5.23494,398000000.0
2009-09-02 03:30:00,5.23412,5.23556,5.22713,5.22968,400000000.0
2009-09-02 04:00:00,5.23018,5.23288,5.22705,5.22816,385000000.0
2009-09-02 04:30:00,5.22845,5.233,5.22694,5.23208,383000000.0
2009-09-02 05:00:00,5.2312,5.23354,5.22878,5.23069,405000000.0
2009-09-02 05:30:00,5.22959,5.23199,5.22779,5.23105,424000000.0
2009-09-02 06:00:00,5.23117,5.23166,5.22644,5.22807,439000000.0
2009-09-02 06:30:00,5.2286,5.232,5.22717,5.23041,390000000.0
2009-09-02 07:00:00,5.23077,5.23256,5.22765,5.23017,433000000.0
2009-09-02 07:30:00,5.23076,5.23125,5.22465,5.22625,367000000.0
2009-09-02 08:00:00,5.22624,5.22909,5.22393,5.22488,375000000.0
2009-09-02 08:30:00,5.22514,5.22769,5.21757,5.22022,403000000.0
2009-09-02 09:00:00,5.2204,5.22983,5.21806,5.22773,409000000.0
2009-09-02 09:30:00,5.22815,5.23187,5.22619,5.23086,446000000.0
2009-09-02 10:00:00,5.23056,5.23121,5.22563,5.22811,389000000.0
2009-09-02 10:30:00,5.22845,5.23045,5.22268,5.22394,367000000.0
2009-09-02 11:00:00,5.22604,5.22867,5.22348,5.22724,402000000.0
2009-09-02 11:30:00,5.22582,5.23057,5.22377,5.22612,380000000.0
2009-09-02 12:00:00,5.22595,5.22745,5.22254,5.22555,370000000.0
2009-09-02 12:30:00,5.22507,5.22978,5.2244,5.22686,388000000.0
2009-09-02 13:00:00,5.22672,5.22892,5.21901,5.22439,440000000.0
2009-09-02 13:30:00,5.2244,5.22935,5.22248,5.22913,356000000.0
2009-09-02 14:00:00,5.22792,5.23616,5.2253,5.23154,381000000.0
2009-09-02 14:30:00,5.23208,5.23509,5.22612,5.23177,387000000.0
2009-09-02 15:00:00,5.23262,5.23766,5.23068,5.23423,403000000.0
2009-09-02 15:30:00,5.23377,5.2382,5.22799,5.23141,412000000.0
2009-09-02 16:00:00,5.23183,5.2345,5.22518,5.23412,377000000.0
2009-09-02 16:30:00,5.23463,5.23784,5.2199,5.22177,394000000.0
2009-09-02 17:00:00,5.22134,5.22543,5.21327,5.21676,380000000.0
2009-09-02 17:30:00,5.21559,5.22064,5.21292,5.21931,415000000.0
2009-09-02 18:00:00,5.21686,5.21916,5.21287,5.2165,394000000.0
2009-09-02 18:30:00,5.21675,5.21768,5.20042,5.20262,408000000.0
2009-09-02 19:00:00,5.20352,5.20917,5.20104,5.20809,409000000.0
2009-09-02 19:30:00,5.20681,5.20841,5.2026,5.20565,408000000.0
2009-09-02 20:00:00,5.20469,5.21057,5.20411,5.20814,390000000.0
2009-09-02 20:30:00,5.20717,5.20947,5.20349,5.20851,412000000.0
2009-09-02 21:00:00,5.20925,5.21048,5.20143,5.20379,378000000.0
2009-09-02 21:30:00,5.20356,5.21056,5.20356,5.20912,408000000.0
2009-09-02 22:00:00,5.20887,5.21336,5.20775,5.21225,411000000.0
2009-09-02 22:30:00,5.21195,5.2129,5.20934,5.2111,381000000.0
2009-09-02 23:00:00,5.21236,5.21354,5.21044,5.21185,389000000.0
2009-09-02 23:30:00,5.21175,5.21454,5.21007,5.21389,433000000.0
2009-09-03 00:00:00,5.21305,5.21305,5.20872,5.21041,386000000.0
2009-09-03 00:30:00,5.21001,5.21065,5.20728,5.20835,394000000.0
2009-09-03 01:00:00,5.20891,5.20995,5.20503,5.20651,380000000.0
2009-09-03 01:30:00,5.20775,5.21011,5.20552,5.20753,407000000.0
2009-09-03 02:00:00,5.20978,5.21205,5.20723,5.21185,419000000.0
2009-09-03 02:30:00,5.2106,5.21465,5.20993,5.21315,404000000.0
2009-09-03 03:00:00,5.21319,5.2151,5.21034,5.21145,398000000.0
2009-09-03 03:30:00,5.21252,5.21656,5.20923,5.2114,400000000.0
2009-09-03 04:00:00,5.21232,5.21274,5.20889,5.21024,385000000.0
2009-09-03 04:30:00,5.20984,5.21127,5.20642,5.20799,383000000.0
2009-09-03 05:00:00,5.20725,5.20917,5.20463,5.20772,405000000.0
2009-09-03 05:30:00,5.20724,5.20963,5.20491,5.20932,424000000.0
2009-09-03 06:00:00,5.20868,5.20921,5.20457,5.20702,439000000.0
2009-09-03 06:30:00,5.20674,5.20934,5.20545,5.20833,390000000.0
2009-09-03 07:00:00,5.20808,5.20981,5.20673,5.20854,433000000.0
2009-09-03 07:30:00,5.20897,5.21066,5.20616,5.20782,367000000.0
2009-09-03 08:00:00,5.20821,5.2088,5.20183,5.20491,375000000.0
2009-09-03 08:30:00,5.2049,5.20791,5.19586,5.1967,403000000.0
2009-09-03 09:00:00,5.19792,5.20346,5.19363,5.20163,409000000.0
2009-09-03 09:30:00,5.20262,5.20493,5.19868,5.20169,446000000.0
2009-09-03 10:00:00,5.20152,5.20379,5.19914,5.20132,389000000.0
2009-09-03 10:30:00,5.20083,5.20227,5.19518,5.19871,367000000.0
2009-09-03 11:00:00,5.19806,5.20225,5.19507,5.20106,402000000.0
2009-09-03 11:30:00,5.20211,5.20286,5.1971,5.198,380000000.0
2009-09-03 12:00:00,5.19851,5.20037,5.19341,5.19813,370000000.0
2009-09-03 12:30:00,5.19841,5.20322,5.19658,5.19855,388000000.0
2009-09-03 13:00:00,5.19849,5.20022,5.18859,5.19246,440000000.0
2009-09-03 13:30:00,5.19223,5.19241,5.18241,5.19018,356000000.0
2009-09-03 14:00:00,5.19025,5.19096,5.18455,5.18932,381000000.0
2009-09-03 14:30:00,5.18953,5.20443,5.1894,5.20239,387000000.0
2009-09-03 15:00:00,5.20259,5.20846,5.19991,5.20567,403000000.0
2009-09-03 15:30:00,5.2061,5.20954,5.20166,5.20756,412000000.0
2009-09-03 16:00:00,5.20595,5.21994,5.20147,5.21622,377000000.0
2009-09-03 16:30:00,5.21611,5.21692,5.21089,5.21499,394000000.0
2009-09-03 17:00:00,5.21506,5.21506,5.20986,5.21275,380000000.0
2009-09-03 17:30:00,5.21161,5.21301,5.20523,5.20667,415000000.0
2009-09-03 18:00:00,5.20783,5.21327,5.20669,5.20841,394000000.0
2009-09-03 18:30:00,5.20938,5.21532,5.20744,5.21326,408000000.0
2009-09-03 19:00:00,5.2137,5.21417,5.20727,5.20853,409000000.0
2009-09-03 19:30:00,5.20985,5.21769,5.20758,5.21439,408000000.0
2009-09-03 20:00:00,5.21529,5.22155,5.21281,5.21922,390000000.0
2009-09-03 20:30:00,5.2187,5.22253,5.21678,5.2178,412000000.0
2009-09-03 21:00:00,5.21815,5.21961,5.2156,5.21741,378000000.0
2009-09-03 21:30:00,5.21809,5.21809,5.2122,5.21686,408000000.0
2009-09-03 22:00:00,5.21545,5.21803,5.21345,5.21632,411000000.0
2009-09-03 22:30:00,5.21628,5.21745,5.21326,5.21706,381000000.0
2009-09-03 23:00:00,5.21606,5.21702,5.21379,5.21379,389000000.0
2009-09-03 23:30:00,5.21401,5.21561,5.21296,5.21469,433000000.0
2009-09-04 00:00:00,5.21476,5.21659,5.21333,5.21408,386000000.0
2009-09-04 00:30:00,5.21414,5.21512,5.21196,5.21424,394000000.0
2009-09-04 01:00:00,5.21418,5.21666,5.21363,5.21462,380000000.0
2009-09-04 01:30:00,5.21451,5.21611,5.21202,5.21602,407000000.0
2009-09-04 02:00:00,5.21575,5.2167,5.21268,5.21466,419000000.0
2009-09-04 02:30:00,5.21456,5.2172,5.21307,5.21582,404000000.0
2009-09-04 03:00:00,5.21581,5.22179,5.21577,5.21971,398000000.0
2009-09-04 03:30:00,5.21906,5.22136,5.21738,5.21855,400000000.0
2009-09-04 04:00:00,5.21827,5.22241,5.21664,5.21786,385000000.0
2009-09-04 04:30:00,5.21683,5.2203,5.21543,5.2193,383000000.0
2009-09-04 05:00:00,5.22002,5.22002,5.21621,5.21816,405000000.0
2009-09-04 05:30:00,5.21845,5.21933,5.21575,5.21731,424000000.0
2009-09-04 06:00:00,5.21721,5.21828,5.21426,5.21551,439000000.0
2009-09-04 06:30:00,5.21511,5.21818,5.21285,5.21509,390000000.0
2009-09-04 07:00:00,5.21508,5.21725,5.21303,5.21542,433000000.0
2009-09-04 07:30:00,5.21557,5.2157,5.20897,5.21062,367000000.0
2009-09-04 08:00:00,5.21208,5.21342,5.20988,5.21139,375000000.0
2009-09-04 08:30:00,5.21055,5.21165,5.20193,5.20411,403000000.0
2009-09-04 09:00:00,5.20398,5.20943,5.20225,5.20927,409000000.0
2009-09-04 09:30:00,5.20925,5.20998,5.20408,5.20943,446000000.0
2009-09-04 10:00:00,5.20946,5.21093,5.20745,5.20822,389000000.0
2009-09-04 10:30:00,5.20832,5.21026,5.2031,5.20673,367000000.0
2009-09-04 11:00:00,5.20605,5.21062,5.20445,5.21,402000000.0
2009-09-04 11:30:00,5.21038,5.21293,5.20901,5.21281,380000000.0
2009-09-04 12:00:00,5.21281,5.21551,5.2104,5.21091,370000000.0
2009-09-04 12:30:00,5.21268,5.21473,5.20942,5.21335,388000000.0
2009-09-04 13:00:00,5.21391,5.21399,5.20898,5.21141,440000000.0
2009-09-04 13:30:00,5.21262,5.2164,5.21055,5.21368,356000000.0
2009-09-04 14:00:00,5.21297,5.21644,5.21017,5.21469,381000000.0
2009-09-04 14:30:00,5.21509,5.22999,5.20618,5.22856,387000000.0
2009-09-04 15:00:00,5.22876,5.23842,5.22747,5.23239,403000000.0
2009-09-04 15:30:00,5.23235,5.23656,5.22803,5.23269,412000000.0
2009-09-04 16:00:00,5.2331,5.23343,5.22316,5.22625,377000000.0
2009-09-04 16:30:00,5.22567,5.22774,5.22162,5.22399,394000000.0
2009-09-04 17:00:00,5.22321,5.22782,5.22207,5.22514,380000000.0
2009-09-04 17:30:00,5.22499,5.22538,5.20669,5.2077,415000000.0
2009-09-04 18:00:00,5.20819,5.2083,5.18901,5.19667,394000000.0
2009-09-04 18:30:00,5.19663,5.19872,5.19395,5.19671,408000000.0
2009-09-04 19:00:00,5.19696,5.19931,5.18937,5.19327,409000000.0
2009-09-04 19:30:00,5.19349,5.19605,5.19168,5.19444,408000000.0
2009-09-04 20:00:00,5.19458,5.19514,5.19081,5.19296,390000000.0
2009-09-04 20:30:00,5.19387,5.19816,5.19163,5.19616,412000000.0
2009-09-04 21:00:00,5.19444,5.20065,5.19444,5.19787,378000000.0
2009-09-04 21:30:00,5.19792,5.20041,5.19578,5.19662,408000000.0
2009-09-04 22:00:00,5.19688,5.19893,5.19328,5.19488,411000000.0
2009-09-04 22:30:00,5.19492,5.201,5.19442,5.20033,381000000.0
2009-09-07 02:00:00,5.19153,5.19269,5.18803,5.18878,407000000.0
2009-09-07 02:30:00,5.18888,5.19065,5.18776,5.19044,380000000.0
2009-09-07 03:00:00,5.18996,5.19158,5.18761,5.18979,394000000.0
2009-09-07 03:30:00,5.19046,5.19163,5.1883,5.18989,386000000.0
2009-09-07 04:00:00,5.19028,5.19254,5.18784,5.18945,433000000.0
2009-09-07 04:30:00,5.18981,5.19028,5.18727,5.18749,389000000.0
2009-09-07 05:00:00,5.18774,5.18925,5.18572,5.18734,381000000.0
2009-09-07 05:30:00,5.18769,5.18879,5.18567,5.18729,411000000.0
2009-09-07 06:00:00,5.18596,5.18928,5.18486,5.1857,408000000.0
2009-09-07 06:30:00,5.18506,5.18805,5.18476,5.18588,378000000.0
2009-09-07 07:00:00,5.18563,5.1878,5.18517,5.18704,412000000.0
2009-09-07 07:30:00,5.18777,5.19154,5.18588,5.19084,390000000.0
2009-09-07 08:00:00,5.19056,5.19056,5.18267,5.18463,408000000.0
2009-09-07 08:30:00,5.18481,5.18774,5.18223,5.18586,409000000.0
2009-09-07 09:00:00,5.18618,5.18691,5.17664,5.18371,408000000.0
2009-09-07 09:30:00,5.18225,5.18682,5.1785,5.183,394000000.0
2009-09-07 10:00:00,5.18294,5.18459,5.17694,5.17943,415000000.0
2009-09-07 10:30:00,5.17915,5.18543,5.17915,5.18288,380000000.0
2009-09-07 11:00:00,5.18315,5.18513,5.18056,5.18354,394000000.0
2009-09-07 11:30:00,5.18368,5.18453,5.17938,5.18107,377000000.0
2009-09-07 12:00:00,5.18054,5.18402,5.17873,5.18116,412000000.0
2009-09-07 12:30:00,5.18067,5.18364,5.17849,5.18273,403000000.0
2009-09-07 13:00:00,5.18339,5.18368,5.17994,5.1809,387000000.0
2009-09-07 13:30:00,5.18082,5.18757,5.17971,5.18595,381000000.0
2009-09-07 14:00:00,5.18726,5.18976,5.18409,5.18732,356000000.0
2009-09-07 14:30:00,5.18825,5.19029,5.18647,5.18786,440000000.0
2009-09-07 15:00:00,5.18782,5.18817,5.18368,5.18569,388000000.0
2009-09-07 15:30:00,5.18423,5.18706,5.18243,5.18571,370000000.0
2009-09-07 16:00:00,5.1871,5.18883,5.18475,5.1854,380000000.0
2009-09-07 16:30:00,5.18584,5.18724,5.18363,5.18653,402000000.0
2009-09-07 17:00:00,5.18584,5.18731,5.18265,5.18464,367000000.0
2009-09-07 17:30:00,5.18531,5.18905,5.18399,5.18597,389000000.0
2009-09-07 18:00:00,5.18563,5.18607,5.18075,5.18544,446000000.0
2009-09-07 18:30:00,5.18529,5.18685,5.18355,5.18609,409000000.0
2009-09-07 19:00:00,5.1866,5.18878,5.18469,5.18763,403000000.0
2009-09-07 19:30:00,5.18687,5.18919,5.18589,5.18805,375000000.0
2009-09-07 20:00:00,5.1863,5.18859,5.1863,5.18771,367000000.0
2009-09-07 20:30:00,5.18759,5.18828,5.18494,5.18506,433000000.0
2009-09-07 21:00:00,5.18598,5.18715,5.18373,5.1851,390000000.0
2009-09-07 21:30:00,5.1852,5.18589,5.18246,5.18265,439000000.0
2009-09-07 22:00:00,5.18253,5.18683,5.18209,5.18683,424000000.0
2009-09-07 22:30:00,5.18551,5.18805,5.18444,5.18767,405000000.0
2009-09-07 23:00:00,5.18666,5.18765,5.1843,5.18601,383000000.0
2009-09-07 23:30:00,5.18548,5.18721,5.18374,5.18457,385000000.0
2009-09-08 00:00:00,5.18461,5.18716,5.18368,5.18542,400000000.0
2009-09-08 00:30:00,5.18595,5.18723,5.18384,5.1854,398000000.0
2009-09-08 01:00:00,5.18598,5.18721,5.1829,5.18451,404000000.0
2009-09-08 01:30:00,5.18427,5.18832,5.18327,5.18707,419000000.0
2009-09-08 02:00:00,5.1868,5.18803,5.18355,5.18498,407000000.0
2009-09-08 02:30:00,5.18484,5.18593,5.18172,5.18383,380000000.0
2009-09-08 03:00:00,5.18377,5.18473,5.18126,5.18359,394000000.0
2009-09-08 03:30:00,5.18387,5.18898,5.18236,5.18567,386000000.0
2009-09-08 04:00:00,5.18753,5.18789,5.18421,5.18557,433000000.0
2009-09-08 04:30:00,5.18598,5.1874,5.18399,5.18496,389000000.0
2009-09-08 05:00:00,5.18605,5.18691,5.18349,5.18415,381000000.0
2009-09-08 05:30:00,5.18475,5.18475,5.18206,5.18392,411000000.0
2009-09-08 06:00:00,5.1843,5.18627,5.18303,5.18446,408000000.0
2009-09-08 06:30:00,5.18437,5.1872,5.18255,5.18627,378000000.0
2009-09-08 07:00:00,5.18668,5.18726,5.18338,5.18474,412000000.0
2009-09-08 07:30:00,5.18482,5.18607,5.18091,5.18191,390000000.0
2009-09-08 08:00:00,5.18144,5.18417,5.17109,5.17377,408000000.0
2009-09-08 08:30:00,5.17388,5.17388,5.16353,5.16731,409000000.0
2009-09-08 09:00:00,5.16629,5.16972,5.16304,5.16481,408000000.0
2009-09-08 09:30:00,5.16624,5.16861,5.15366,5.15815,394000000.0
2009-09-08 10:00:00,5.15744,5.15806,5.14715,5.1516,415000000.0
2009-09-08 10:30:00,5.15244,5.15724,5.15005,5.15561,380000000.0
2009-09-08 11:00:00,5.15569,5.15851,5.14933,5.1514,394000000.0
2009-09-08 11:30:00,5.15287,5.15434,5.13677,5.14006,377000000.0
2009-09-08 12:00:00,5.1405,5.14405,5.13059,5.13704,412000000.0
2009-09-08 12:30:00,5.13723,5.1384,5.13325,5.13539,403000000.0
2009-09-08 13:00:00,5.13589,5.13978,5.12823,5.12934,387000000.0
2009-09-08 13:30:00,5.12956,5.13771,5.12831,5.13467,381000000.0
2009-09-08 14:00:00,5.13536,5.13969,5.13269,5.1367,356000000.0
2009-09-08 14:30:00,5.13753,5.13753,5.12574,5.12945,440000000.0
2009-09-08 15:00:00,5.12823,5.13702,5.12504,5.13432,388000000.0
2009-09-08 15:30:00,5.135,5.14185,5.13136,5.13501,370000000.0
2009-09-08 16:00:00,5.13567,5.1424,5.12804,5.12953,380000000.0
2009-09-08 16:30:00,5.12851,5.12982,5.11905,5.12227,402000000.0
2009-09-08 17:00:00,5.12241,5.12585,5.11645,5.11672,367000000.0
2009-09-08 17:30:00,5.11703,5.13232,5.11656,5.12977,389000000.0
2009-09-08 18:00:00,5.12991,5.13233,5.12164,5.12346,446000000.0
2009-09-08 18:30:00,5.12262,5.12343,5.11472,5.11954,409000000.0
2009-09-08 19:00:00,5.12119,5.12861,5.11922,5.12599,403000000.0
2009-09-08 19:30:00,5.12602,5.12748,5.11965,5.12082,375000000.0
2009-09-08 20:00:00,5.12018,5.12675,5.11986,5.12189,367000000.0
2009-09-08 20:30:00,5.12303,5.13204,5.12018,5.13178,433000000.0
2009-09-08 21:00:00,5.13106,5.13307,5.12401,5.12543,390000000.0
2009-09-08 21:30:00,5.1253,5.12808,5.12318,5.12611,439000000.0
2009-09-08 22:00:00,5.12711,5.13203,5.12641,5.13088,424000000.0
2009-09-08 22:30:00,5.13101,5.13563,5.12981,5.13563,405000000.0
2009-09-08 23:00:00,5.13555,5.13591,5.1304,5.13363,383000000.0
2009-09-08 23:30:00,5.13387,5.13454,5.12861,5.12975,385000000.0
2009-09-09 00:00:00,5.12982,5.13283,5.12837,5.13049,400000000.0
2009-09-09 00:30:00,5.13046,5.13046,5.12541,5.12682,398000000.0
2009-09-09 01:00:00,5.12738,5.12742,5.12356,5.12436,404000000.0
2009-09-09 01:30:00,5.12401,5.12739,5.12292,5.12626,419000000.0
2009-09-09 02:00:00,5.12675,5.13205,5.12662,5.12885,407000000.0
2009-09-09 02:30:00,5.12776,5.13004,5.12429,5.12524,380000000.0
2009-09-09 03:00:00,5.12587,5.12587,5.12042,5.12194,394000000.0
2009-09-09 03:30:00,5.12269,5.12687,5.12171,5.1257,386000000.0
2009-09-09 04:00:00,5.12593,5.13179,5.12416,5.12927,433000000.0
2009-09-09 04:30:00,5.12933,5.13301,5.12703,5.13027,389000000.0
2009-09-09 05:00:00,5.12998,5.1314,5.12632,5.13058,381000000.0
2009-09-09 05:30:00,5.13011,5.13368,5.12794,5.13238,411000000.0
2009-09-09 06:00:00,5.13345,5.1344,5.1303,5.13247,408000000.0
2009-09-09 06:30:00,5.13256,5.13367,5.13004,5.13257,378000000.0
2009-09-09 07:00:00,5.13271,5.1342,5.13001,5.13194,412000000.0
2009-09-09 07:30:00,5.13154,5.13187,5.12528,5.12858,390000000.0
2009-09-09 08:00:00,5.12853,5.12853,5.12144,5.12542,408000000.0
2009-09-09 08:30:00,5.12581,5.13444,5.12429,5.13209,409000000.0
2009-09-09 09:00:00,5.13216,5.13883,5.12881,5.13676,408000000.0
2009-09-09 09:30:00,5.13687,5.13921,5.13037,5.13283,394000000.0
2009-09-09 10:00:00,5.13305,5.13705,5.13153,5.13302,415000000.0
2009-09-09 10:30:00,5.13409,5.13425,5.12678,5.12898,380000000.0
2009-09-09 11:00:00,5.12926,5.1296,5.12239,5.129,394000000.0
2009-09-09 11:30:00,5.12855,5.132,5.12479,5.12754,377000000.0
2009-09-09 12:00:00,5.12899,5.13187,5.1262,5.12929,412000000.0
2009-09-09 12:30:00,5.12928,5.13033,5.1262,5.13008,403000000.0
2009-09-09 13:00:00,5.13036,5.13191,5.12518,5.12663,387000000.0
2009-09-09 13:30:00,5.12733,5.12765,5.11652,5.12014,381000000.0
2009-09-09 14:00:00,5.11964,5.12195,5.10948,5.11132,356000000.0
2009-09-09 14:30:00,5.10916,5.11353,5.10443,5.10765,440000000.0
2009-09-09 15:00:00,5.1093,5.10944,5.09786,5.10347,388000000.0
2009-09-09 15:30:00,5.10307,5.10814,5.09912,5.10183,370000000.0
2009-09-09 16:00:00,5.10096,5.10195,5.09357,5.09912,380000000.0
2009-09-09 16:30:00,5.09798,5.09937,5.09226,5.09914,402000000.0
2009-09-09 17:00:00,5.09944,5.10267,5.0958,5.10062,367000000.0
2009-09-09 17:30:00,5.10221,5.10334,5.09663,5.10106,389000000.0
2009-09-09 18:00:00,5.10117,5.10571,5.10105,5.10322,446000000.0
2009-09-09 18:30:00,5.10202,5.10566,5.10084,5.10132,409000000.0
2009-09-09 19:00:00,5.10217,5.10821,5.10134,5.10798,403000000.0
2009-09-09 19:30:00,5.10767,5.11141,5.10665,5.11089,375000000.0
2009-09-09 20:00:00,5.1108,5.11576,5.10907,5.11166,367000000.0
2009-09-09 20:30:00,5.11287,5.11621,5.1098,5.1127,433000000.0
2009-09-09 21:00:00,5.11228,5.11395,5.10638,5.11118,390000000.0
2009-09-09 21:30:00,5.11152,5.11315,5.10605,5.1084,439000000.0
2009-09-09 22:00:00,5.10898,5.10983,5.10355,5.10434,424000000.0
2009-09-09 22:30:00,5.10508,5.10733,5.10216,5.10733,405000000.0
2009-09-09 23:00:00,5.10647,5.10818,5.10219,5.10552,383000000.0
2009-09-09 23:30:00,5.10606,5.10645,5.10075,5.10408,385000000.0
2009-09-10 00:00:00,5.10435,5.10958,5.10361,5.10807,400000000.0
2009-09-10 00:30:00,5.1081,5.1094,5.10582,5.10687,398000000.0
2009-09-10 01:00:00,5.10858,5.11075,5.1066,5.10691,404000000.0
2009-09-10 01:30:00,5.10808,5.11202,5.1061,5.10979,419000000.0
2009-09-10 02:00:00,5.11011,5.11229,5.1082,5.10847,407000000.0
2009-09-10 02:30:00,5.10909,5.10988,5.10631,5.10729,380000000.0
2009-09-10 03:00:00,5.10761,5.1107,5.10525,5.10931,394000000.0
2009-09-10 03:30:00,5.1098,5.11269,5.10629,5.10718,386000000.0
2009-09-10 04:00:00,5.10849,5.10972,5.10585,5.10725,433000000.0
2009-09-10 04:30:00,5.10717,5.10834,5.10447,5.10653,389000000.0
2009-09-10 05:00:00,5.10638,5.10775,5.10261,5.10463,381000000.0
2009-09-10 05:30:00,5.10455,5.10579,5.09957,5.10151,411000000.0
2009-09-10 06:00:00,5.10125,5.10293,5.09815,5.09968,408000000.0
2009-09-10 06:30:00,5.0997,5.10272,5.0981,5.09849,378000000.0
2009-09-10 07:00:00,5.09867,5.10262,5.09795,5.09972,412000000.0
2009-09-10 07:30:00,5.10037,5.10304,5.09763,5.09837,390000000.0
2009-09-10 08:00:00,5.09872,5.10108,5.0958,5.09942,408000000.0
2009-09-10 08:30:00,5.10059,5.10342,5.09633,5.1024,409000000.0
2009-09-10 09:00:00,5.10318,5.10599,5.09998,5.10223,408000000.0
2009-09-10 09:30:00,5.10243,5.10595,5.10112,5.1019,394000000.0
2009-09-10 10:00:00,5.10343,5.11053,5.09902,5.11051,415000000.0
2009-09-10 10:30:00,5.11092,5.11245,5.1067,5.10869,380000000.0
2009-09-10 11:00:00,5.10987,5.11556,5.10485,5.11337,394000000.0
2009-09-10 11:30:00,5.11281,5.11708,5.11191,5.11411,377000000.0
2009-09-10 12:00:00,5.11461,5.11875,5.10911,5.11156,412000000.0
2009-09-10 12:30:00,5.11208,5.11563,5.10999,5.11423,403000000.0
2009-09-10 13:00:00,5.11398,5.12075,5.11158,5.11233,387000000.0
2009-09-10 13:30:00,5.11256,5.11609,5.10513,5.10632,381000000.0
2009-09-10 14:00:00,5.10646,5.11295,5.10478,5.10786,356000000.0
2009-09-10 14:30:00,5.10788,5.10802,5.08961,5.10241,440000000.0
2009-09-10 15:00:00,5.10113,5.1192,5.09667,5.1128,388000000.0
2009-09-10 15:30:00,5.11358,5.12612,5.11119,5.11598,370000000.0
2009-09-10 16:00:00,5.11595,5.11902,5.1135,5.11664,380000000.0
2009-09-10 16:30:00,5.11617,5.11789,5.10207,5.10596,402000000.0
2009-09-10 17:00:00,5.10558,5.1094,5.09995,5.10844,367000000.0
2009-09-10 17:30:00,5.10912,5.10971,5.10217,5.10312,389000000.0
2009-09-10 18:00:00,5.10375,5.10716,5.1017,5.10297,446000000.0
2009-09-10 18:30:00,5.10384,5.10516,5.09257,5.09524,409000000.0
2009-09-10 19:00:00,5.09558,5.09981,5.08799,5.09981,403000000.0
2009-09-10 19:30:00,5.09948,5.09948,5.09032,5.09136,375000000.0
2009-09-10 20:00:00,5.09231,5.09795,5.08873,5.09677,367000000.0
2009-09-10 20:30:00,5.09735,5.09916,5.095,5.09802,433000000.0
2009-09-10 21:00:00,5.09904,5.1035,5.09757,5.10024,390000000.0
2009-09-10 21:30:00,5.10062,5.10062,5.09587,5.09739,439000000.0
2009-09-10 22:00:00,5.09765,5.09843,5.09562,5.09763,424000000.0
2009-09-10 22:30:00,5.09768,5.09918,5.0961,5.09906,405000000.0
2009-09-10 23:00:00,5.09908,5.10079,5.09782,5.09969,383000000.0
2009-09-10 23:30:00,5.09898,5.10169,5.09737,5.10005,385000000.0
2009-09-11 00:00:00,5.09931,5.1,5.09645,5.0974,400000000.0
2009-09-11 00:30:00,5.09808,5.1013,5.09701,5.09787,398000000.0
2009-09-11 01:00:00,5.09861,5.10169,5.09703,5.09755,404000000.0
2009-09-11 01:30:00,5.09746,5.09995,5.09663,5.09904,419000000.0
2009-09-11 02:00:00,5.0992,5.10111,5.09797,5.10051,407000000.0
2009-09-11 02:30:00,5.0986,5.10193,5.09647,5.1015,380000000.0
2009-09-11 03:00:00,5.10206,5.10216,5.09861,5.10077,394000000.0
2009-09-11 03:30:00,5.10097,5.10221,5.09867,5.09981,386000000.0
2009-09-11 04:00:00,5.10019,5.10019,5.09052,5.09564,433000000.0
2009-09-11 04:30:00,5.09419,5.09565,5.08728,5.09105,389000000.0
2009-09-11 05:00:00,5.0914,5.09195,5.0871,5.09146,381000000.0
2009-09-11 05:30:00,5.09164,5.09364,5.08998,5.09071,411000000.0
2009-09-11 06:00:00,5.09062,5.09275,5.08895,5.09021,408000000.0
2009-09-11 06:30:00,5.09062,5.09086,5.08473,5.08813,378000000.0
2009-09-11 07:00:00,5.08758,5.08853,5.08414,5.08633,412000000.0
2009-09-11 07:30:00,5.08564,5.08884,5.08417,5.08644,390000000.0
2009-09-11 08:00:00,5.08557,5.09147,5.08238,5.08685,408000000.0
2009-09-11 08:30:00,5.08579,5.09549,5.08532,5.09166,409000000.0
2009-09-11 09:00:00,5.09202,5.09382,5.08473,5.09112,408000000.0
2009-09-11 09:30:00,5.09085,5.09337,5.08505,5.09025,394000000.0
2009-09-11 10:00:00,5.0894,5.09906,5.08906,5.097,415000000.0
2009-09-11 10:30:00,5.09816,5.09945,5.09196,5.09859,380000000.0
2009-09-11 11:00:00,5.09819,5.09947,5.09428,5.09701,394000000.0
2009-09-11 11:30:00,5.09806,5.09867,5.09256,5.09574,377000000.0
2009-09-11 12:00:00,5.09714,5.09714,5.089,5.09063,412000000.0
2009-09-11 12:30:00,5.09088,5.09318,5.08775,5.09063,403000000.0
2009-09-11 13:00:00,5.09063,5.09372,5.08645,5.09372,387000000.0
2009-09-11 13:30:00,5.09425,5.0958,5.08747,5.08891,381000000.0
2009-09-11 14:00:00,5.08968,5.09585,5.0877,5.09373,356000000.0
2009-09-11 14:30:00,5.09574,5.09748,5.09092,5.09652,440000000.0
2009-09-11 15:00:00,5.09669,5.09721,5.08219,5.08782,388000000.0
2009-09-11 15:30:00,5.08869,5.09253,5.08051,5.08888,370000000.0
2009-09-11 16:00:00,5.089,5.10702,5.08818,5.09547,380000000.0
2009-09-11 16:30:00,5.09576,5.09599,5.08593,5.08784,402000000.0
2009-09-11 17:00:00,5.08805,5.09697,5.08332,5.09364,367000000.0
2009-09-11 17:30:00,5.09417,5.0992,5.09099,5.09578,389000000.0
2009-09-11 18:00:00,5.09668,5.10207,5.09364,5.1006,446000000.0
2009-09-11 18:30:00,5.1018,5.10706,5.0986,5.10122,409000000.0
2009-09-11 19:00:00,5.09973,5.10242,5.09729,5.09884,403000000.0
2009-09-11 19:30:00,5.09924,5.10244,5.09498,5.10126,375000000.0
2009-09-11 20:00:00,5.1016,5.10186,5.09425,5.09534,367000000.0
2009-09-11 20:30:00,5.09502,5.0958,5.09116,5.09441,433000000.0
2009-09-11 21:00:00,5.09445,5.09919,5.09265,5.09685,390000000.0
2009-09-11 21:30:00,5.09581,5.09911,5.0953,5.09865,439000000.0
2009-09-11 22:00:00,5.09821,5.09994,5.09666,5.09903,424000000.0
2009-09-11 22:30:00,5.09973,5.10273,5.0988,5.10199,405000000.0
2009-09-14 02:00:00,5.09951,5.11338,5.09931,5.10999,419000000.0
2009-09-14 02:30:00,5.11062,5.11732,5.10999,5.11418,404000000.0
2009-09-14 03:00:00,5.11355,5.11803,5.11216,5.1172,398000000.0
2009-09-14 03:30:00,5.11723,5.11976,5.1134,5.11378,400000000.0
2009-09-14 04:00:00,5.11476,5.11559,5.10934,5.11193,385000000.0
2009-09-14 04:30:00,5.11145,5.11398,5.10964,5.1124,383000000.0
2009-09-14 05:00:00,5.11135,5.1142,5.10943,5.10992,405000000.0
2009-09-14 05:30:00,5.11019,5.11116,5.10658,5.11116,424000000.0
2009-09-14 06:00:00,5.11056,5.11185,5.10869,5.11149,439000000.0
2009-09-14 06:30:00,5.11116,5.11458,5.10813,5.11059,390000000.0
2009-09-14 07:00:00,5.1093,5.11542,5.10922,5.11433,433000000.0
2009-09-14 07:30:00,5.11462,5.12166,5.11259,5.11794,367000000.0
2009-09-14 08:00:00,5.11783,5.11802,5.1109,5.11695,375000000.0
2009-09-14 08:30:00,5.11768,5.12097,5.1085,5.11069,403000000.0
2009-09-14 09:00:00,5.11012,5.11559,5.10925,5.11087,409000000.0
2009-09-14 09:30:00,5.10994,5.11058,5.10137,5.10457,446000000.0
2009-09-14 10:00:00,5.10401,5.11088,5.10083,5.10646,389000000.0
2009-09-14 10:30:00,5.10863,5.11403,5.10686,5.11105,367000000.0
2009-09-14 11:00:00,5.10968,5.1177,5.10968,5.11727,402000000.0
2009-09-14 11:30:00,5.11729,5.11977,5.11236,5.11454,380000000.0
2009-09-14 12:00:00,5.11466,5.11517,5.10661,5.10968,370000000.0
2009-09-14 12:30:00,5.10927,5.1126,5.10677,5.1126,388000000.0
2009-09-14 13:00:00,5.11113,5.11559,5.10856,5.11059,440000000.0
2009-09-14 13:30:00,5.10913,5.11086,5.10362,5.105,356000000.0
2009-09-14 14:00:00,5.10494,5.10841,5.10202,5.10709,381000000.0
2009-09-14 14:30:00,5.1051,5.11105,5.10304,5.10437,387000000.0
2009-09-14 15:00:00,5.10438,5.10876,5.09393,5.09655,403000000.0
2009-09-14 15:30:00,5.09471,5.09555,5.08347,5.08573,412000000.0
2009-09-14 16:00:00,5.08549,5.09137,5.07963,5.08893,377000000.0
2009-09-14 16:30:00,5.08884,5.08884,5.0758,5.08136,394000000.0
2009-09-14 17:00:00,5.0815,5.08431,5.07374,5.07988,380000000.0
2009-09-14 17:30:00,5.08059,5.08814,5.07828,5.08814,415000000.0
2009-09-14 18:00:00,5.08693,5.08924,5.08163,5.08163,394000000.0
2009-09-14 18:30:00,5.08283,5.08732,5.08134,5.08453,408000000.0
2009-09-14 19:00:00,5.08414,5.08742,5.08232,5.08639,409000000.0
2009-09-14 19:30:00,5.08611,5.0917,5.08402,5.08996,408000000.0
2009-09-14 20:00:00,5.09165,5.09302,5.08426,5.08531,390000000.0
2009-09-14 20:30:00,5.08436,5.08799,5.08273,5.08622,412000000.0
2009-09-14 21:00:00,5.08728,5.09219,5.08545,5.09106,378000000.0
2009-09-14 21:30:00,5.08993,5.09062,5.08241,5.08398,408000000.0
2009-09-14 22:00:00,5.08491,5.08548,5.07889,5.08411,411000000.0
2009-09-14 22:30:00,5.08408,5.08605,5.08209,5.08498,381000000.0
2009-09-14 23:00:00,5.08576,5.08626,5.08119,5.08371,389000000.0
2009-09-14 23:30:00,5.08346,5.08399,5.08006,5.08157,433000000.0
2009-09-15 00:00:00,5.08248,5.08438,5.08052,5.08227,386000000.0
2009-09-15 00:30:00,5.08208,5.08435,5.08064,5.0815,394000000.0
2009-09-15 01:00:00,5.08125,5.08406,5.07871,5.08148,380000000.0
2009-09-15 01:30:00,5.08288,5.08336,5.07561,5.07826,407000000.0
2009-09-15 02:00:00,5.07661,5.08099,5.07442,5.07895,419000000.0
2009-09-15 02:30:00,5.08041,5.08336,5.07663,5.08231,404000000.0
2009-09-15 03:00:00,5.08234,5.08496,5.08004,5.08182,398000000.0
2009-09-15 03:30:00,5.08079,5.09001,5.08068,5.08529,400000000.0
2009-09-15 04:00:00,5.08535,5.08858,5.08331,5.08784,385000000.0
2009-09-15 04:30:00,5.08787,5.0904,5.08447,5.08716,383000000.0
2009-09-15 05:00:00,5.08761,5.09101,5.08549,5.08549,405000000.0
2009-09-15 05:30:00,5.08643,5.08773,5.08345,5.0856,424000000.0
2009-09-15 06:00:00,5.08496,5.08692,5.08187,5.08352,439000000.0
2009-09-15 06:30:00,5.08374,5.0853,5.08181,5.08393,390000000.0
2009-09-15 07:00:00,5.08442,5.08901,5.08401,5.08673,433000000.0
2009-09-15 07:30:00,5.08702,5.08896,5.07972,5.08171,367000000.0
2009-09-15 08:00:00,5.08285,5.08316,5.07812,5.08091,375000000.0
2009-09-15 08:30:00,5.08087,5.08805,5.08003,5.08706,403000000.0
2009-09-15 09:00:00,5.08779,5.09225,5.08474,5.09011,409000000.0
2009-09-15 09:30:00,5.09076,5.09486,5.08945,5.09233,446000000.0
2009-09-15 10:00:00,5.09285,5.09309,5.08604,5.08786,389000000.0
2009-09-15 10:30:00,5.08814,5.09227,5.08632,5.08979,367000000.0
2009-09-15 11:00:00,5.09093,5.0994,5.09017,5.09422,402000000.0
2009-09-15 11:30:00,5.09492,5.09725,5.092,5.09525,380000000.0
2009-09-15 12:00:00,5.09595,5.09676,5.08469,5.08889,370000000.0
2009-09-15 12:30:00,5.08851,5.08905,5.08457,5.08815,388000000.0
2009-09-15 13:00:00,5.0888,5.0932,5.08586,5.09292,440000000.0
2009-09-15 13:30:00,5.09286,5.09415,5.08747,5.09009,356000000.0
2009-09-15 14:00:00,5.09083,5.09164,5.08596,5.08808,381000000.0
2009-09-15 14:30:00,5.08724,5.10508,5.08211,5.09944,387000000.0
2009-09-15 15:00:00,5.09954,5.10204,5.0922,5.09494,403000000.0
2009-09-15 15:30:00,5.09538,5.09686,5.08652,5.09232,412000000.0
2009-09-15 16:00:00,5.09438,5.10065,5.09254,5.09512,377000000.0
2009-09-15 16:30:00,5.09555,5.09571,5.0891,5.09224,394000000.0
2009-09-15 17:00:00,5.09088,5.09715,5.0893,5.09389,380000000.0
2009-09-15 17:30:00,5.09479,5.09545,5.08415,5.08543,415000000.0
2009-09-15 18:00:00,5.08492,5.09038,5.08424,5.0878,394000000.0
2009-09-15 18:30:00,5.08764,5.08963,5.07777,5.07781,408000000.0
2009-09-15 19:00:00,5.07874,5.08108,5.07318,5.07766,409000000.0
2009-09-15 19:30:00,5.0784,5.07956,5.06171,5.06437,408000000.0
2009-09-15 20:00:00,5.06424,5.07,5.06195,5.06818,390000000.0
2009-09-15 20:30:00,5.06836,5.07235,5.06806,5.07035,412000000.0
2009-09-15 21:00:00,5.07209,5.07217,5.06506,5.06644,378000000.0
2009-09-15 21:30:00,5.06587,5.06969,5.06404,5.06452,408000000.0
2009-09-15 22:00:00,5.06484,5.0694,5.06406,5.06806,411000000.0
2009-09-15 22:30:00,5.06946,5.07188,5.06752,5.07013,381000000.0
2009-09-15 23:00:00,5.07116,5.0717,5.06842,5.06965,389000000.0
2009-09-15 23:30:00,5.07098,5.07221,5.06784,5.0698,433000000.0
2009-09-16 00:00:00,5.07035,5.07035,5.06554,5.06731,386000000.0
2009-09-16 00:30:00,5.06621,5.07019,5.06621,5.06904,394000000.0
2009-09-16 01:00:00,5.06961,5.07126,5.06708,5.06808,380000000.0
2009-09-16 01:30:00,5.06701,5.07035,5.06496,5.0671,407000000.0
2009-09-16 02:00:00,5.06745,5.06903,5.06231,5.06445,419000000.0
2009-09-16 02:30:00,5.06422,5.06647,5.06258,5.06286,404000000.0
2009-09-16 03:00:00,5.06355,5.06874,5.06236,5.06789,398000000.0
2009-09-16 03:30:00,5.06822,5.06876,5.06488,5.06779,400000000.0
2009-09-16 04:00:00,5.06767,5.06997,5.0666,5.06915,385000000.0
2009-09-16 04:30:00,5.06965,5.07006,5.06707,5.06781,383000000.0
2009-09-16 05:00:00,5.06951,5.06951,5.06381,5.06583,405000000.0
2009-09-16 05:30:00,5.06629,5.06689,5.0617,5.06307,424000000.0
2009-09-16 06:00:00,5.06335,5.06693,5.06279,5.06565,439000000.0
2009-09-16 06:30:00,5.06508,5.0683,5.06405,5.0668,390000000.0
2009-09-16 07:00:00,5.06614,5.06671,5.06304,5.06536,433000000.0
2009-09-16 07:30:00,5.06435,5.06606,5.06053,5.06419,367000000.0
2009-09-16 08:00:00,5.06389,5.06435,5.05791,5.06122,375000000.0
2009-09-16 08:30:00,5.06109,5.06548,5.05827,5.0607,403000000.0
2009-09-16 09:00:00,5.0599,5.06235,5.05435,5.05909,409000000.0
2009-09-16 09:30:00,5.05934,5.06304,5.0533,5.05593,446000000.0
2009-09-16 10:00:00,5.05646,5.06087,5.05422,5.05829,389000000.0
2009-09-16 10:30:00,5.05856,5.06042,5.05165,5.05517,367000000.0
2009-09-16 11:00:00,5.05531,5.05951,5.0528,5.05659,402000000.0
2009-09-16 11:30:00,5.05702,5.06249,5.05438,5.06084,380000000.0
2009-09-16 12:00:00,5.06157,5.06542,5.05972,5.06266,370000000.0
2009-09-16 12:30:00,5.06476,5.06686,5.06256,5.06306,388000000.0
2009-09-16 13:00:00,5.06507,5.06601,5.06081,5.06434,440000000.0
2009-09-16 13:30:00,5.06153,5.06813,5.06153,5.06509,356000000.0
2009-09-16 14:00:00,5.06617,5.06929,5.06294,5.06408,381000000.0
2009-09-16 14:30:00,5.06282,5.07268,5.06006,5.06178,387000000.0
2009-09-16 15:00:00,5.05908,5.06317,5.05392,5.06317,403000000.0
2009-09-16 15:30:00,5.06272,5.07357,5.05939,5.07001,412000000.0
2009-09-16 16:00:00,5.06993,5.07462,5.06265,5.07138,377000000.0
2009-09-16 16:30:00,5.0722,5.0726,5.05901,5.06118,394000000.0
2009-09-16 17:00:00,5.06025,5.06245,5.05504,5.06134,380000000.0
2009-09-16 17:30:00,5.06089,5.06116,5.05322,5.05674,415000000.0
2009-09-16 18:00:00,5.057,5.057,5.04466,5.05168,394000000.0
2009-09-16 18:30:00,5.05301,5.0558,5.04779,5.0558,408000000.0
2009-09-16 19:00:00,5.05631,5.05762,5.04779,5.04997,409000000.0
2009-09-16 19:30:00,5.05027,5.0548,5.04788,5.0498,408000000.0
2009-09-16 20:00:00,5.04901,5.05146,5.04501,5.04683,390000000.0
2009-09-16 20:30:00,5.04637,5.0499,5.04292,5.04868,412000000.0
2009-09-16 21:00:00,5.04893,5.05299,5.04704,5.04811,378000000.0
2009-09-16 21:30:00,5.04859,5.04917,5.04366,5.0457,408000000.0
2009-09-16 22:00:00,5.04532,5.04768,5.04362,5.04718,411000000.0
2009-09-16 22:30:00,5.04663,5.05337,5.04539,5.05248,381000000.0
2009-09-16 23:00:00,5.05275,5.05329,5.04868,5.04868,389000000.0
2009-09-16 23:30:00,5.04952,5.0541,5.0491,5.05379,433000000.0
2009-09-17 00:00:00,5.05404,5.05404,5.05002,5.05245,386000000.0
2009-09-17 00:30:00,5.0522,5.05507,5.05063,5.05415,394000000.0
2009-09-17 01:00:00,5.05356,5.05484,5.04956,5.05152,380000000.0
2009-09-17 01:30:00,5.05135,5.05349,5.04809,5.05171,407000000.0
2009-09-17 02:00:00,5.0527,5.05432,5.04873,5.05005,419000000.0
2009-09-17 02:30:00,5.0519,5.05457,5.04879,5.05231,404000000.0
2009-09-17 03:00:00,5.05157,5.05415,5.05073,5.05161,398000000.0
2009-09-17 03:30:00,5.05207,5.05265,5.04917,5.05137,400000000.0
2009-09-17 04:00:00,5.05031,5.05163,5.04589,5.04653,385000000.0
2009-09-17 04:30:00,5.04726,5.04889,5.04566,5.04771,383000000.0
2009-09-17 05:00:00,5.04775,5.04852,5.04377,5.04498,405000000.0
2009-09-17 05:30:00,5.04559,5.04729,5.04349,5.04645,424000000.0
2009-09-17 06:00:00,5.046,5.04887,5.04445,5.04731,439000000.0
2009-09-17 06:30:00,5.04688,5.04719,5.0434,5.04585,390000000.0
2009-09-17 07:00:00,5.0467,5.04903,5.04262,5.04559,433000000.0
2009-09-17 07:30:00,5.04509,5.04585,5.0395,5.04291,367000000.0
2009-09-17 08:00:00,5.04345,5.04449,5.03707,5.04213,375000000.0
2009-09-17 08:30:00,5.04177,5.04232,5.03359,5.0399,403000000.0
2009-09-17 09:00:00,5.03979,5.04373,5.03737,5.04195,409000000.0
2009-09-17 09:30:00,5.04233,5.04506,5.03968,5.04116,446000000.0
2009-09-17 10:00:00,5.04032,5.04654,5.03839,5.0452,389000000.0
2009-09-17 10:30:00,5.0454,5.04656,5.04066,5.0453,367000000.0
2009-09-17 11:00:00,5.04479,5.04669,5.04054,5.04065,402000000.0
2009-09-17 11:30:00,5.04089,5.0432,5.03872,5.04054,380000000.0
2009-09-17 12:00:00,5.04154,5.04762,5.03997,5.04675,370000000.0
2009-09-17 12:30:00,5.04675,5.0477,5.04364,5.0471,388000000.0
2009-09-17 13:00:00,5.04685,5.05375,5.04566,5.05067,440000000.0
2009-09-17 13:30:00,5.05019,5.05403,5.04801,5.05214,356000000.0
2009-09-17 14:00:00,5.05233,5.05368,5.04922,5.05129,381000000.0
2009-09-17 14:30:00,5.05172,5.05719,5.04862,5.05405,387000000.0
2009-09-17 15:00:00,5.05478,5.06046,5.0517,5.05535,403000000.0
2009-09-17 15:30:00,5.05655,5.05658,5.04054,5.04167,412000000.0
2009-09-17 16:00:00,5.04267,5.04649,5.03828,5.0463,377000000.0
2009-09-17 16:30:00,5.04598,5.04605,5.03429,5.04098,394000000.0
2009-09-17 17:00:00,5.04134,5.04395,5.0372,5.04013,380000000.0
2009-09-17 17:30:00,5.03988,5.0455,5.03871,5.04399,415000000.0
2009-09-17 18:00:00,5.04353,5.04798,5.0385,5.04576,394000000.0
2009-09-17 18:30:00,5.04561,5.0511,5.04346,5.0511,408000000.0
2009-09-17 19:00:00,5.05135,5.05663,5.04601,5.05391,409000000.0
2009-09-17 19:30:00,5.05295,5.05471,5.04653,5.0478,408000000.0
2009-09-17 20:00:00,5.04801,5.04907,5.04027,5.04208,390000000.0
2009-09-17 20:30:00,5.04211,5.04351,5.03628,5.03837,412000000.0
2009-09-17 21:00:00,5.03943,5.04405,5.03781,5.0435,378000000.0
2009-09-17 21:30:00,5.04208,5.04747,5.04208,5.04458,408000000.0
2009-09-17 22:00:00,5.04384,5.04646,5.04111,5.04243,411000000.0
2009-09-17 22:30:00,5.04279,5.04432,5.03959,5.04237,381000000.0
2009-09-17 23:00:00,5.04173,5.04416,5.03916,5.04088,389000000.0
2009-09-17 23:30:00,5.04178,5.04362,5.03969,5.04122,433000000.0
2009-09-18 00:00:00,5.04128,5.04344,5.04004,5.04142,386000000.0
2009-09-18 00:30:00,5.0421,5.04381,5.04036,5.0425,394000000.0
2009-09-18 01:00:00,5.04125,5.04421,5.03978,5.04182,380000000.0
2009-09-18 01:30:00,5.04286,5.04667,5.04194,5.04484,407000000.0
2009-09-18 02:00:00,5.04535,5.04611,5.04211,5.04521,419000000.0
2009-09-18 02:30:00,5.04454,5.04804,5.04267,5.04682,404000000.0
2009-09-18 03:00:00,5.04548,5.05349,5.04548,5.0507,398000000.0
2009-09-18 03:30:00,5.05025,5.05657,5.04929,5.05599,400000000.0
2009-09-18 04:00:00,5.05685,5.05792,5.05047,5.05199,385000000.0
2009-09-18 04:30:00,5.05263,5.05655,5.04996,5.0552,383000000.0
2009-09-18 05:00:00,5.05549,5.0555,5.05004,5.05047,405000000.0
2009-09-18 05:30:00,5.04983,5.05213,5.04878,5.04996,424000000.0
2009-09-18 06:00:00,5.04894,5.05144,5.04722,5.04903,439000000.0
2009-09-18 06:30:00,5.04863,5.05107,5.04651,5.04801,390000000.0
2009-09-18 07:00:00,5.04813,5.0511,5.04682,5.05055,433000000.0
2009-09-18 07:30:00,5.04922,5.05085,5.0448,5.04679,367000000.0
2009-09-18 08:00:00,5.0476,5.05046,5.04456,5.04956,375000000.0
2009-09-18 08:30:00,5.04876,5.06133,5.04797,5.05706,403000000.0
2009-09-18 09:00:00,5.05679,5.06058,5.05354,5.05985,409000000.0
2009-09-18 09:30:00,5.06059,5.06878,5.05707,5.06643,446000000.0
2009-09-18 10:00:00,5.06773,5.07429,5.06423,5.06589,389000000.0
2009-09-18 10:30:00,5.06496,5.06809,5.05951,5.06179,367000000.0
2009-09-18 11:00:00,5.06208,5.06445,5.06008,5.06347,402000000.0
2009-09-18 11:30:00,5.06365,5.06365,5.05266,5.05407,380000000.0
2009-09-18 12:00:00,5.05346,5.0574,5.05024,5.05532,370000000.0
2009-09-18 12:30:00,5.05591,5.05629,5.05006,5.05285,388000000.0
2009-09-18 13:00:00,5.0527,5.05699,5.05003,5.05389,440000000.0
2009-09-18 13:30:00,5.05322,5.05448,5.04861,5.0527,356000000.0
2009-09-18 14:00:00,5.05297,5.05632,5.0491,5.05417,381000000.0
2009-09-18 14:30:00,5.0543,5.05581,5.04921,5.05278,387000000.0
2009-09-18 15:00:00,5.05121,5.05385,5.04358,5.04406,403000000.0
2009-09-18 15:30:00,5.04539,5.05414,5.04344,5.05215,412000000.0
2009-09-18 16:00:00,5.05138,5.06241,5.05052,5.05708,377000000.0
2009-09-18 16:30:00,5.057,5.05745,5.04591,5.04874,394000000.0
2009-09-18 17:00:00,5.04752,5.05066,5.04505,5.04826,380000000.0
2009-09-18 17:30:00,5.04818,5.05482,5.04545,5.05482,415000000.0
2009-09-18 18:00:00,5.05437,5.05761,5.05181,5.05538,394000000.0
2009-09-18 18:30:00,5.05577,5.05577,5.04398,5.04608,408000000.0
2009-09-18 19:00:00,5.0476,5.05099,5.04541,5.04967,409000000.0
2009-09-18 19:30:00,5.0493,5.05119,5.04693,5.05045,408000000.0
2009-09-18 20:00:00,5.05074,5.05178,5.04776,5.04939,390000000.0
2009-09-18 20:30:00,5.04932,5.05254,5.04612,5.04788,412000000.0
2009-09-18 21:00:00,5.04706,5.04984,5.04514,5.04835,378000000.0
2009-09-18 21:30:00,5.04951,5.05489,5.04749,5.05396,408000000.0
2009-09-18 22:00:00,5.05442,5.05626,5.05247,5.05453,411000000.0
2009-09-18 22:30:00,5.05483,5.05484,5.05046,5.05173,381000000.0
2009-09-21 02:00:00,5.0533,5.05446,5.05059,5.05166,419000000.0
2009-09-21 02:30:00,5.05193,5.05463,5.04992,5.05372,404000000.0
2009-09-21 03:00:00,5.05416,5.05732,5.05194,5.0564,398000000.0
2009-09-21 03:30:00,5.05667,5.06137,5.05456,5.05536,400000000.0
2009-09-21 04:00:00,5.05443,5.05942,5.05233,5.05866,385000000.0
2009-09-21 04:30:00,5.05962,5.05964,5.05578,5.05762,383000000.0
2009-09-21 05:00:00,5.0578,5.06043,5.05656,5.05758,405000000.0
2009-09-21 05:30:00,5.05903,5.06288,5.05749,5.06032,424000000.0
2009-09-21 06:00:00,5.06096,5.0614,5.05619,5.05752,439000000.0
2009-09-21 06:30:00,5.05857,5.06147,5.05761,5.06028,390000000.0
2009-09-21 07:00:00,5.06031,5.06782,5.05939,5.06272,433000000.0
2009-09-21 07:30:00,5.0619,5.06872,5.06087,5.06798,367000000.0
2009-09-21 08:00:00,5.06829,5.0716,5.06377,5.06958,375000000.0
2009-09-21 08:30:00,5.07061,5.0779,5.06543,5.06704,403000000.0
2009-09-21 09:00:00,5.06787,5.07323,5.06624,5.06935,409000000.0
2009-09-21 09:30:00,5.06915,5.07424,5.06635,5.07307,446000000.0
2009-09-21 10:00:00,5.07253,5.07571,5.06788,5.06951,389000000.0
2009-09-21 10:30:00,5.06882,5.07096,5.06471,5.06863,367000000.0
2009-09-21 11:00:00,5.06912,5.07327,5.06813,5.07029,402000000.0
2009-09-21 11:30:00,5.07151,5.07512,5.06882,5.07029,380000000.0
2009-09-21 12:00:00,5.07067,5.07613,5.06906,5.07335,370000000.0
2009-09-21 12:30:00,5.073,5.07525,5.06903,5.06975,388000000.0
2009-09-21 13:00:00,5.07039,5.07159,5.06574,5.06765,440000000.0
2009-09-21 13:30:00,5.0669,5.07036,5.06501,5.06765,356000000.0
2009-09-21 14:00:00,5.06676,5.0853,5.06578,5.08049,381000000.0
2009-09-21 14:30:00,5.08072,5.08616,5.07809,5.08083,387000000.0
2009-09-21 15:00:00,5.08052,5.08686,5.07635,5.07635,403000000.0
2009-09-21 15:30:00,5.07695,5.08104,5.06859,5.07368,412000000.0
2009-09-21 16:00:00,5.07407,5.07823,5.06823,5.0696,377000000.0
2009-09-21 16:30:00,5.07117,5.07567,5.06915,5.0697,394000000.0
2009-09-21 17:00:00,5.07163,5.07361,5.05774,5.06222,380000000.0
2009-09-21 17:30:00,5.0617,5.06212,5.05409,5.05958,415000000.0
2009-09-21 18:00:00,5.05825,5.06363,5.05745,5.06283,394000000.0
2009-09-21 18:30:00,5.06377,5.06561,5.06113,5.06377,408000000.0
2009-09-21 19:00:00,5.06393,5.06587,5.06216,5.06551,409000000.0
2009-09-21 19:30:00,5.0654,5.06558,5.05787,5.06251,408000000.0
2009-09-21 20:00:00,5.0619,5.06534,5.05917,5.06115,390000000.0
2009-09-21 20:30:00,5.06182,5.06521,5.06058,5.06406,412000000.0
2009-09-21 21:00:00,5.0635,5.06587,5.05829,5.05829,378000000.0
2009-09-21 21:30:00,5.06048,5.06556,5.05916,5.0629,408000000.0
2009-09-21 22:00:00,5.06378,5.06649,5.06251,5.06509,411000000.0
2009-09-21 22:30:00,5.06509,5.06566,5.06148,5.0626,381000000.0
2009-09-21 23:00:00,5.06291,5.06513,5.06114,5.06362,389000000.0
2009-09-21 23:30:00,5.06393,5.06554,5.06175,5.06239,433000000.0
2009-09-22 00:00:00,5.06367,5.0645,5.06119,5.06276,386000000.0
2009-09-22 00:30:00,5.06239,5.06357,5.05988,5.06098,394000000.0
2009-09-22 01:00:00,5.06055,5.0624,5.05753,5.05805,380000000.0
2009-09-22 01:30:00,5.05884,5.06395,5.05709,5.06176,407000000.0
2009-09-22 02:00:00,5.06205,5.06225,5.05744,5.05903,419000000.0
2009-09-22 02:30:00,5.05805,5.06037,5.05174,5.05552,404000000.0
2009-09-22 03:00:00,5.05434,5.05594,5.04851,5.05079,398000000.0
2009-09-22 03:30:00,5.04956,5.05372,5.04872,5.05295,400000000.0
2009-09-22 04:00:00,5.05281,5.05386,5.04883,5.05031,385000000.0
2009-09-22 04:30:00,5.05137,5.05137,5.04728,5.04939,383000000.0
2009-09-22 05:00:00,5.04977,5.05135,5.04802,5.04962,405000000.0
2009-09-22 05:30:00,5.05068,5.05098,5.04816,5.04909,424000000.0
2009-09-22 06:00:00,5.05007,5.052,5.04769,5.05169,439000000.0
2009-09-22 06:30:00,5.0522,5.0522,5.04851,5.05112,390000000.0
2009-09-22 07:00:00,5.04962,5.05339,5.04879,5.04982,433000000.0
2009-09-22 07:30:00,5.05053,5.05267,5.04932,5.05125,367000000.0
2009-09-22 08:00:00,5.0519,5.05388,5.04413,5.04511,375000000.0
2009-09-22 08:30:00,5.04645,5.04759,5.03928,5.04205,403000000.0
2009-09-22 09:00:00,5.04308,5.04731,5.02748,5.02946,409000000.0
2009-09-22 09:30:00,5.02898,5.03115,5.02394,5.02818,446000000.0
2009-09-22 10:00:00,5.02877,5.03122,5.02189,5.02459,389000000.0
2009-09-22 10:30:00,5.02461,5.02873,5.02136,5.02698,367000000.0
2009-09-22 11:00:00,5.02725,5.02857,5.02391,5.02552,402000000.0
2009-09-22 11:30:00,5.02545,5.02649,5.01706,5.02012,380000000.0
2009-09-22 12:00:00,5.02012,5.0246,5.01488,5.02376,370000000.0
2009-09-22 12:30:00,5.02415,5.02551,5.02119,5.02336,388000000.0
2009-09-22 13:00:00,5.02435,5.02645,5.02177,5.02449,440000000.0
2009-09-22 13:30:00,5.02342,5.02901,5.02239,5.02735,356000000.0
2009-09-22 14:00:00,5.02803,5.03135,5.02591,5.02722,381000000.0
2009-09-22 14:30:00,5.02849,5.03132,5.02054,5.02439,387000000.0
2009-09-22 15:00:00,5.02419,5.0253,5.01682,5.02099,403000000.0
2009-09-22 15:30:00,5.0196,5.028,5.0196,5.02664,412000000.0
2009-09-22 16:00:00,5.0272,5.03019,5.0235,5.0279,377000000.0
2009-09-22 16:30:00,5.02871,5.03244,5.02259,5.02435,394000000.0
2009-09-22 17:00:00,5.02532,5.02558,5.0197,5.02322,380000000.0
2009-09-22 17:30:00,5.02372,5.0259,5.02168,5.02329,415000000.0
2009-09-22 18:00:00,5.02466,5.0263,5.02108,5.02478,394000000.0
2009-09-22 18:30:00,5.02424,5.02954,5.02314,5.02954,408000000.0
2009-09-22 19:00:00,5.02917,5.02984,5.02606,5.02744,409000000.0
2009-09-22 19:30:00,5.02705,5.02865,5.02374,5.02462,408000000.0
2009-09-22 20:00:00,5.02633,5.02921,5.02378,5.02679,390000000.0
2009-09-22 20:30:00,5.02768,5.02812,5.02352,5.0246,412000000.0
2009-09-22 21:00:00,5.02553,5.02692,5.02186,5.02313,378000000.0
2009-09-22 21:30:00,5.02284,5.02359,5.02014,5.0222,408000000.0
2009-09-22 22:00:00,5.02193,5.02469,5.02069,5.02222,411000000.0
2009-09-22 22:30:00,5.0225,5.02566,5.02096,5.02566,381000000.0
2009-09-22 23:00:00,5.02519,5.02695,5.02298,5.02493,389000000.0
2009-09-22 23:30:00,5.02529,5.02725,5.02349,5.02575,433000000.0
2009-09-23 00:00:00,5.02603,5.02618,5.02266,5.02377,386000000.0
2009-09-23 00:30:00,5.02412,5.02593,5.02229,5.02229,394000000.0
2009-09-23 01:00:00,5.02321,5.02425,5.00797,5.01333,380000000.0
2009-09-23 01:30:00,5.01148,5.02086,5.01096,5.01848,407000000.0
2009-09-23 02:00:00,5.01868,5.02288,5.01773,5.02089,419000000.0
2009-09-23 02:30:00,5.02154,5.02779,5.01981,5.02425,404000000.0
2009-09-23 03:00:00,5.02367,5.02636,5.02129,5.02495,398000000.0
2009-09-23 03:30:00,5.02566,5.02577,5.01907,5.02038,400000000.0
2009-09-23 04:00:00,5.02056,5.02477,5.01916,5.02116,385000000.0
2009-09-23 04:30:00,5.0219,5.02248,5.01411,5.01653,383000000.0
2009-09-23 05:00:00,5.01681,5.02276,5.01449,5.01568,405000000.0
2009-09-23 05:30:00,5.01649,5.01983,5.01469,5.01955,424000000.0
2009-09-23 06:00:00,5.01916,5.02002,5.01603,5.01837,439000000.0
2009-09-23 06:30:00,5.01771,5.01906,5.01365,5.01697,390000000.0
2009-09-23 07:00:00,5.01783,5.0179,5.01474,5.01531,433000000.0
2009-09-23 07:30:00,5.01699,5.02046,5.01588,5.01883,367000000.0
2009-09-23 08:00:00,5.01758,5.0218,5.01688,5.0213,375000000.0
2009-09-23 08:30:00,5.02089,5.0281,5.0199,5.02705,403000000.0
2009-09-23 09:00:00,5.02731,5.0278,5.02075,5.02592,409000000.0
2009-09-23 09:30:00,5.02423,5.02692,5.02036,5.02136,446000000.0
2009-09-23 10:00:00,5.02197,5.02498,5.02025,5.02435,389000000.0
2009-09-23 10:30:00,5.02456,5.02731,5.01968,5.02377,367000000.0
2009-09-23 11:00:00,5.02419,5.02641,5.02179,5.02541,402000000.0
2009-09-23 11:30:00,5.02421,5.03025,5.02242,5.0286,380000000.0
2009-09-23 12:00:00,5.02983,5.03233,5.02476,5.02906,370000000.0
2009-09-23 12:30:00,5.02938,5.0327,5.02621,5.0327,388000000.0
2009-09-23 13:00:00,5.03244,5.03346,5.0259,5.02725,440000000.0
2009-09-23 13:30:00,5.02678,5.02897,5.02518,5.02655,356000000.0
2009-09-23 14:00:00,5.02715,5.03121,5.02404,5.03075,381000000.0
2009-09-23 14:30:00,5.03054,5.03264,5.02558,5.02846,387000000.0
2009-09-23 15:00:00,5.02721,5.03237,5.02505,5.02799,403000000.0
2009-09-23 15:30:00,5.02686,5.03641,5.0268,5.03473,412000000.0
2009-09-23 16:00:00,5.03466,5.0354,5.02754,5.0316,377000000.0
2009-09-23 16:30:00,5.03105,5.03795,5.02813,5.03,394000000.0
2009-09-23 17:00:00,5.02821,5.03585,5.02821,5.03227,380000000.0
2009-09-23 17:30:00,5.03046,5.04449,5.02965,5.03776,415000000.0
2009-09-23 18:00:00,5.03808,5.03854,5.03231,5.03516,394000000.0
2009-09-23 18:30:00,5.03525,5.03547,5.02973,5.03093,408000000.0
2009-09-23 19:00:00,5.0307,5.03269,5.02903,5.03115,409000000.0
2009-09-23 19:30:00,5.03167,5.03273,5.02539,5.0271,408000000.0
2009-09-23 20:00:00,5.0271,5.0346,5.00813,5.01502,390000000.0
2009-09-23 20:30:00,5.01424,5.02626,5.0075,5.02352,412000000.0
2009-09-23 21:00:00,5.02251,5.03204,5.01655,5.03064,378000000.0
2009-09-23 21:30:00,5.03009,5.04563,5.02931,5.04259,408000000.0
2009-09-23 22:00:00,5.04171,5.04687,5.03921,5.04604,411000000.0
2009-09-23 22:30:00,5.04581,5.04672,5.04235,5.04471,381000000.0
2009-09-23 23:00:00,5.04429,5.04747,5.04277,5.04593,389000000.0
2009-09-23 23:30:00,5.04625,5.05993,5.04478,5.05848,433000000.0
2009-09-24 00:00:00,5.05965,5.06126,5.04992,5.05118,386000000.0
2009-09-24 00:30:00,5.05114,5.05262,5.04867,5.0521,394000000.0
2009-09-24 01:00:00,5.0521,5.05502,5.04924,5.05096,380000000.0
2009-09-24 01:30:00,5.05214,5.05256,5.0456,5.0475,407000000.0
2009-09-24 02:00:00,5.04668,5.0476,5.04137,5.04231,419000000.0
2009-09-24 02:30:00,5.04167,5.04327,5.03754,5.03922,404000000.0
2009-09-24 03:00:00,5.03937,5.04198,5.03732,5.04112,398000000.0
2009-09-24 03:30:00,5.03985,5.0433,5.03924,5.04268,400000000.0
2009-09-24 04:00:00,5.04245,5.0469,5.04124,5.04403,385000000.0
2009-09-24 04:30:00,5.04349,5.04901,5.04349,5.0474,383000000.0
2009-09-24 05:00:00,5.04824,5.05179,5.04698,5.04888,405000000.0
2009-09-24 05:30:00,5.05,5.05069,5.04585,5.04767,424000000.0
2009-09-24 06:00:00,5.0474,5.05187,5.04672,5.05114,439000000.0
2009-09-24 06:30:00,5.05046,5.05277,5.04735,5.04868,390000000.0
2009-09-24 07:00:00,5.04906,5.0519,5.04652,5.05036,433000000.0
2009-09-24 07:30:00,5.04953,5.05049,5.04419,5.0471,367000000.0
2009-09-24 08:00:00,5.04854,5.04871,5.04211,5.04531,375000000.0
2009-09-24 08:30:00,5.04644,5.049,5.03347,5.03547,403000000.0
2009-09-24 09:00:00,5.03492,5.03933,5.03322,5.03772,409000000.0
2009-09-24 09:30:00,5.03817,5.04085,5.03348,5.03542,446000000.0
2009-09-24 10:00:00,5.03488,5.04377,5.03451,5.04051,389000000.0
2009-09-24 10:30:00,5.03935,5.04195,5.03457,5.03687,367000000.0
2009-09-24 11:00:00,5.03619,5.03697,5.02906,5.02908,402000000.0
2009-09-24 11:30:00,5.0312,5.03516,5.02658,5.029,380000000.0
2009-09-24 12:00:00,5.02919,5.03223,5.02725,5.03177,370000000.0
2009-09-24 12:30:00,5.03134,5.03544,5.02956,5.033,388000000.0
2009-09-24 13:00:00,5.03388,5.03583,5.03038,5.03062,440000000.0
2009-09-24 13:30:00,5.03104,5.03459,5.02752,5.02853,356000000.0
2009-09-24 14:00:00,5.02746,5.03394,5.02668,5.02996,381000000.0
2009-09-24 14:30:00,5.03028,5.03118,5.02078,5.02457,387000000.0
2009-09-24 15:00:00,5.02525,5.03393,5.02252,5.03314,403000000.0
2009-09-24 15:30:00,5.03157,5.03983,5.0282,5.03684,412000000.0
2009-09-24 16:00:00,5.03695,5.05561,5.03658,5.04964,377000000.0
2009-09-24 16:30:00,5.05043,5.06289,5.04895,5.05431,394000000.0
2009-09-24 17:00:00,5.05302,5.06015,5.05261,5.05473,380000000.0
2009-09-24 17:30:00,5.05493,5.06455,5.05391,5.05814,415000000.0
2009-09-24 18:00:00,5.05711,5.06103,5.05311,5.05832,394000000.0
2009-09-24 18:30:00,5.05892,5.06402,5.05663,5.06234,408000000.0
2009-09-24 19:00:00,5.06184,5.06775,5.05779,5.06543,409000000.0
2009-09-24 19:30:00,5.06383,5.07968,5.06214,5.07821,408000000.0
2009-09-24 20:00:00,5.07741,5.08093,5.0745,5.07664,390000000.0
2009-09-24 20:30:00,5.07699,5.07837,5.07086,5.07287,412000000.0
2009-09-24 21:00:00,5.07312,5.07544,5.06729,5.0709,378000000.0
2009-09-24 21:30:00,5.06933,5.07364,5.06753,5.07172,408000000.0
2009-09-24 22:00:00,5.07059,5.07414,5.0688,5.07247,411000000.0
2009-09-24 22:30:00,5.07208,5.07325,5.06648,5.06648,381000000.0
2009-09-24 23:00:00,5.06689,5.072,5.06689,5.07046,389000000.0
2009-09-24 23:30:00,5.07041,5.07131,5.06796,5.06961,433000000.0
2009-09-25 00:00:00,5.06968,5.07049,5.06705,5.06882,386000000.0
2009-09-25 00:30:00,5.06897,5.07304,5.06752,5.07262,394000000.0
2009-09-25 01:00:00,5.07244,5.07647,5.06794,5.07647,380000000.0
2009-09-25 01:30:00,5.07485,5.08271,5.07152,5.07343,407000000.0
2009-09-25 02:00:00,5.07365,5.07877,5.06857,5.07846,419000000.0
2009-09-25 02:30:00,5.07838,5.08428,5.07474,5.08135,404000000.0
2009-09-25 03:00:00,5.07994,5.08581,5.07825,5.08105,398000000.0
2009-09-25 03:30:00,5.08132,5.08201,5.07558,5.07822,400000000.0
2009-09-25 04:00:00,5.079,5.07978,5.07334,5.07538,385000000.0
2009-09-25 04:30:00,5.075,5.07642,5.06898,5.07027,383000000.0
2009-09-25 05:00:00,5.06993,5.07523,5.06969,5.07416,405000000.0
2009-09-25 05:30:00,5.07509,5.07509,5.06972,5.07105,424000000.0
2009-09-25 06:00:00,5.07079,5.07297,5.06486,5.06683,439000000.0
2009-09-25 06:30:00,5.06861,5.06861,5.0558,5.06343,390000000.0
2009-09-25 07:00:00,5.0636,5.06427,5.05745,5.06219,433000000.0
2009-09-25 07:30:00,5.06248,5.06453,5.05739,5.05876,367000000.0
2009-09-25 08:00:00,5.05881,5.06374,5.05634,5.0582,375000000.0
2009-09-25 08:30:00,5.05782,5.06376,5.05421,5.06005,403000000.0
2009-09-25 09:00:00,5.06107,5.06902,5.05922,5.0629,409000000.0
2009-09-25 09:30:00,5.06274,5.06579,5.06052,5.06061,446000000.0
2009-09-25 10:00:00,5.06171,5.06796,5.0615,5.0668,389000000.0
2009-09-25 10:30:00,5.06677,5.06709,5.05934,5.06159,367000000.0
2009-09-25 11:00:00,5.06125,5.0629,5.05816,5.06126,402000000.0
2009-09-25 11:30:00,5.06124,5.0625,5.05739,5.05985,380000000.0
2009-09-25 12:00:00,5.05899,5.05899,5.04878,5.05804,370000000.0
2009-09-25 12:30:00,5.05764,5.06002,5.05503,5.05929,388000000.0
2009-09-25 13:00:00,5.05886,5.06577,5.05816,5.06233,440000000.0
2009-09-25 13:30:00,5.06147,5.06489,5.05838,5.06461,356000000.0
2009-09-25 14:00:00,5.06441,5.07113,5.06374,5.0675,381000000.0
2009-09-25 14:30:00,5.06949,5.0826,5.06845,5.07587,387000000.0
2009-09-25 15:00:00,5.07657,5.07701,5.06746,5.069,403000000.0
2009-09-25 15:30:00,5.06903,5.07556,5.06244,5.06359,412000000.0
2009-09-25 16:00:00,5.06417,5.06843,5.04962,5.05637,377000000.0
2009-09-25 16:30:00,5.05756,5.06292,5.05344,5.0587,394000000.0
2009-09-25 17:00:00,5.05993,5.06084,5.04978,5.04978,380000000.0
2009-09-25 17:30:00,5.04919,5.06253,5.04806,5.06253,415000000.0
2009-09-25 18:00:00,5.06133,5.06836,5.06045,5.06457,394000000.0
2009-09-25 18:30:00,5.06417,5.06827,5.06229,5.06244,408000000.0
2009-09-25 19:00:00,5.06491,5.0724,5.06293,5.06988,409000000.0
2009-09-25 19:30:00,5.07027,5.07486,5.06643,5.06782,408000000.0
2009-09-25 20:00:00,5.06656,5.06965,5.06449,5.06894,390000000.0
2009-09-25 20:30:00,5.06995,5.07159,5.06407,5.0694,412000000.0
2009-09-25 21:00:00,5.06828,5.06921,5.06416,5.06607,378000000.0
2009-09-25 21:30:00,5.06562,5.06814,5.06256,5.0658,408000000.0
2009-09-25 22:00:00,5.06662,5.06792,5.06251,5.06424,411000000.0
2009-09-25 22:30:00,5.06373,5.06484,5.05738,5.05948,381000000.0
2009-09-28 02:00:00,5.05316,5.06542,5.05182,5.05837,407000000.0
2009-09-28 02:30:00,5.05897,5.07799,5.05749,5.0739,380000000.0
2009-09-28 03:00:00,5.07507,5.08117,5.0723,5.08094,394000000.0
2009-09-28 03:30:00,5.08134,5.10234,5.07901,5.09619,386000000.0
2009-09-28 04:00:00,5.09535,5.09758,5.09003,5.09275,433000000.0
2009-09-28 04:30:00,5.09269,5.09567,5.09045,5.09465,389000000.0
2009-09-28 05:00:00,5.09564,5.10033,5.0937,5.09471,381000000.0
2009-09-28 05:30:00,5.09583,5.10054,5.0946,5.0981,411000000.0
2009-09-28 06:00:00,5.09848,5.10316,5.09255,5.09705,408000000.0
2009-09-28 06:30:00,5.09709,5.09917,5.09119,5.09261,378000000.0
2009-09-28 07:00:00,5.09448,5.09753,5.08815,5.08994,412000000.0
2009-09-28 07:30:00,5.09013,5.09679,5.08775,5.09431,390000000.0
2009-09-28 08:00:00,5.09394,5.09621,5.0827,5.08848,408000000.0
2009-09-28 08:30:00,5.08853,5.09179,5.08058,5.08195,409000000.0
2009-09-28 09:00:00,5.08035,5.08907,5.07858,5.08431,408000000.0
2009-09-28 09:30:00,5.08397,5.09033,5.08299,5.08878,394000000.0
2009-09-28 10:00:00,5.08867,5.09031,5.08538,5.08672,415000000.0
2009-09-28 10:30:00,5.08685,5.08832,5.07954,5.08158,380000000.0
2009-09-28 11:00:00,5.08065,5.0822,5.07798,5.08109,394000000.0
2009-09-28 11:30:00,5.07934,5.08128,5.07565,5.0798,377000000.0
2009-09-28 12:00:00,5.08008,5.08319,5.07612,5.07953,412000000.0
2009-09-28 12:30:00,5.07904,5.08239,5.0772,5.08034,403000000.0
2009-09-28 13:00:00,5.08153,5.0818,5.06875,5.06875,387000000.0
2009-09-28 13:30:00,5.07007,5.07706,5.06845,5.07706,381000000.0
2009-09-28 14:00:00,5.07666,5.07678,5.06874,5.07289,356000000.0
2009-09-28 14:30:00,5.07235,5.07623,5.06662,5.07608,440000000.0
2009-09-28 15:00:00,5.0763,5.07989,5.07107,5.07944,388000000.0
2009-09-28 15:30:00,5.0781,5.08023,5.0704,5.07309,370000000.0
2009-09-28 16:00:00,5.07367,5.07503,5.06682,5.07082,380000000.0
2009-09-28 16:30:00,5.07168,5.08241,5.06958,5.08211,402000000.0
2009-09-28 17:00:00,5.08051,5.08399,5.07233,5.07631,367000000.0
2009-09-28 17:30:00,5.07581,5.08146,5.07019,5.07517,389000000.0
2009-09-28 18:00:00,5.0746,5.07513,5.06433,5.07135,446000000.0
2009-09-28 18:30:00,5.0699,5.08957,5.069,5.08485,409000000.0
2009-09-28 19:00:00,5.08657,5.09269,5.08289,5.08464,403000000.0
2009-09-28 19:30:00,5.08374,5.08924,5.08151,5.08761,375000000.0
2009-09-28 20:00:00,5.08692,5.09442,5.08457,5.08618,367000000.0
2009-09-28 20:30:00,5.08532,5.09571,5.08527,5.09557,433000000.0
2009-09-28 21:00:00,5.09425,5.09499,5.08914,5.09098,390000000.0
2009-09-28 21:30:00,5.09202,5.09278,5.08894,5.0906,439000000.0
2009-09-28 22:00:00,5.09041,5.09218,5.0845,5.08643,424000000.0
2009-09-28 22:30:00,5.08623,5.08794,5.08345,5.08408,405000000.0
2009-09-28 23:00:00,5.08407,5.08545,5.07681,5.08461,383000000.0
2009-09-28 23:30:00,5.0831,5.08758,5.0831,5.08712,385000000.0
2009-09-29 00:00:00,5.08674,5.08674,5.08329,5.08445,400000000.0
2009-09-29 00:30:00,5.08465,5.08513,5.07999,5.08123,398000000.0
2009-09-29 01:00:00,5.08112,5.08357,5.07852,5.08041,404000000.0
2009-09-29 01:30:00,5.08045,5.08555,5.07939,5.08301,419000000.0
2009-09-29 02:00:00,5.08497,5.08729,5.08247,5.08723,407000000.0
2009-09-29 02:30:00,5.08675,5.09434,5.08339,5.09325,380000000.0
2009-09-29 03:00:00,5.09392,5.09714,5.09139,5.09139,394000000.0
2009-09-29 03:30:00,5.09234,5.0954,5.08677,5.08789,386000000.0
2009-09-29 04:00:00,5.0872,5.08776,5.07969,5.08128,433000000.0
2009-09-29 04:30:00,5.08212,5.08551,5.08068,5.08481,389000000.0
2009-09-29 05:00:00,5.08527,5.08616,5.08029,5.08616,381000000.0
2009-09-29 05:30:00,5.08621,5.08643,5.08091,5.082,411000000.0
2009-09-29 06:00:00,5.08149,5.08368,5.07795,5.08054,408000000.0
2009-09-29 06:30:00,5.07922,5.08246,5.07699,5.07959,378000000.0
2009-09-29 07:00:00,5.07987,5.08392,5.07475,5.07612,412000000.0
2009-09-29 07:30:00,5.07787,5.08172,5.07638,5.08172,390000000.0
2009-09-29 08:00:00,5.08188,5.0859,5.07899,5.08563,408000000.0
2009-09-29 08:30:00,5.08512,5.08656,5.07934,5.08177,409000000.0
2009-09-29 09:00:00,5.08248,5.09138,5.07978,5.09089,408000000.0
2009-09-29 09:30:00,5.09156,5.10381,5.09073,5.09951,394000000.0
2009-09-29 10:00:00,5.10056,5.10639,5.09722,5.10136,415000000.0
2009-09-29 10:30:00,5.10093,5.10134,5.09367,5.09567,380000000.0
2009-09-29 11:00:00,5.09646,5.10033,5.093,5.09815,394000000.0
2009-09-29 11:30:00,5.09853,5.10517,5.09681,5.10384,377000000.0
2009-09-29 12:00:00,5.10342,5.10922,5.09554,5.10666,412000000.0
2009-09-29 12:30:00,5.10619,5.11422,5.10325,5.1072,403000000.0
2009-09-29 13:00:00,5.10736,5.11052,5.10244,5.10374,387000000.0
2009-09-29 13:30:00,5.10453,5.10962,5.10016,5.10962,381000000.0
2009-09-29 14:00:00,5.10974,5.11237,5.10716,5.10829,356000000.0
2009-09-29 14:30:00,5.10745,5.11466,5.10441,5.10723,440000000.0
2009-09-29 15:00:00,5.10508,5.10945,5.10114,5.10544,388000000.0
2009-09-29 15:30:00,5.10523,5.11553,5.0998,5.113,370000000.0
2009-09-29 16:00:00,5.11424,5.11751,5.10705,5.11,380000000.0
2009-09-29 16:30:00,5.10946,5.1131,5.10334,5.11224,402000000.0
2009-09-29 17:00:00,5.11268,5.11448,5.10483,5.10591,367000000.0
2009-09-29 17:30:00,5.10528,5.11089,5.10346,5.10822,389000000.0
2009-09-29 18:00:00,5.10851,5.11443,5.10615,5.10828,446000000.0
2009-09-29 18:30:00,5.10828,5.10828,5.09852,5.09971,409000000.0
2009-09-29 19:00:00,5.09957,5.10413,5.09714,5.09991,403000000.0
2009-09-29 19:30:00,5.10038,5.10322,5.09719,5.09884,375000000.0
2009-09-29 20:00:00,5.09818,5.10145,5.09747,5.09899,367000000.0
2009-09-29 20:30:00,5.09893,5.10431,5.09856,5.1034,433000000.0
2009-09-29 21:00:00,5.10259,5.10273,5.0969,5.09876,390000000.0
2009-09-29 21:30:00,5.10027,5.1023,5.09698,5.10213,439000000.0
2009-09-29 22:00:00,5.10206,5.10345,5.09806,5.09903,424000000.0
2009-09-29 22:30:00,5.09932,5.09964,5.09531,5.09531,405000000.0
2009-09-29 23:00:00,5.09673,5.09805,5.09457,5.0974,383000000.0
2009-09-29 23:30:00,5.09715,5.09942,5.09642,5.09735,385000000.0
2009-09-30 00:00:00,5.09741,5.1003,5.09626,5.09778,400000000.0
2009-09-30 00:30:00,5.09815,5.10023,5.09535,5.09771,398000000.0
2009-09-30 01:00:00,5.09578,5.09804,5.09422,5.09649,404000000.0
2009-09-30 01:30:00,5.0969,5.09929,5.092,5.09371,419000000.0
2009-09-30 02:00:00,5.09477,5.09798,5.08974,5.09162,407000000.0
2009-09-30 02:30:00,5.09154,5.09673,5.0889,5.09117,380000000.0
2009-09-30 03:00:00,5.09197,5.09329,5.08512,5.08758,394000000.0
2009-09-30 03:30:00,5.0871,5.08719,5.0824,5.08282,386000000.0
2009-09-30 04:00:00,5.08385,5.08563,5.08123,5.08289,433000000.0
2009-09-30 04:30:00,5.08407,5.08518,5.07938,5.08134,389000000.0
2009-09-30 05:00:00,5.08155,5.08669,5.08011,5.08472,381000000.0
2009-09-30 05:30:00,5.08491,5.08633,5.08241,5.08501,411000000.0
2009-09-30 06:00:00,5.08453,5.08699,5.08243,5.0859,408000000.0
2009-09-30 06:30:00,5.08565,5.08625,5.0816,5.08228,378000000.0
2009-09-30 07:00:00,5.08322,5.08679,5.08226,5.08401,412000000.0
2009-09-30 07:30:00,5.08491,5.08581,5.0798,5.08152,390000000.0
2009-09-30 08:00:00,5.08095,5.08694,5.07597,5.08652,408000000.0
2009-09-30 08:30:00,5.08673,5.08722,5.08177,5.08474,409000000.0
2009-09-30 09:00:00,5.08564,5.09155,5.0847,5.09121,408000000.0
2009-09-30 09:30:00,5.08982,5.0931,5.08816,5.0916,394000000.0
2009-09-30 10:00:00,5.09239,5.09324,5.08519,5.08713,415000000.0
2009-09-30 10:30:00,5.08706,5.08836,5.07799,5.08156,380000000.0
2009-09-30 11:00:00,5.08253,5.08356,5.06707,5.06707,394000000.0
2009-09-30 11:30:00,5.06831,5.0715,5.06575,5.06931,377000000.0
2009-09-30 12:00:00,5.07035,5.07414,5.06773,5.07213,412000000.0
2009-09-30 12:30:00,5.07282,5.07411,5.06842,5.0702,403000000.0
2009-09-30 13:00:00,5.07069,5.07265,5.06612,5.06926,387000000.0
2009-09-30 13:30:00,5.07072,5.08046,5.06797,5.07809,381000000.0
2009-09-30 14:00:00,5.0773,5.08782,5.07208,5.08735,356000000.0
2009-09-30 14:30:00,5.08673,5.0999,5.08108,5.09178,440000000.0
2009-09-30 15:00:00,5.09154,5.09473,5.0844,5.08746,388000000.0
2009-09-30 15:30:00,5.087,5.09586,5.08432,5.09332,370000000.0
2009-09-30 16:00:00,5.09332,5.10151,5.08906,5.09129,380000000.0
2009-09-30 16:30:00,5.09156,5.09156,5.08258,5.08659,402000000.0
2009-09-30 17:00:00,5.08681,5.08768,5.08102,5.08386,367000000.0
2009-09-30 17:30:00,5.0847,5.08716,5.08033,5.08289,389000000.0
2009-09-30 18:00:00,5.0834,5.08395,5.07091,5.07275,446000000.0
2009-09-30 18:30:00,5.07143,5.07811,5.06981,5.07755,409000000.0
2009-09-30 19:00:00,5.07753,5.08058,5.07351,5.07587,403000000.0
2009-09-30 19:30:00,5.07684,5.07878,5.07408,5.07853,375000000.0
2009-09-30 20:00:00,5.07831,5.0802,5.07523,5.07642,367000000.0
2009-09-30 20:30:00,5.07803,5.07888,5.0711,5.07714,433000000.0
2009-09-30 21:00:00,5.07752,5.08631,5.07628,5.082,390000000.0
2009-09-30 21:30:00,5.08295,5.08295,5.0771,5.07935,439000000.0
2009-09-30 22:00:00,5.08031,5.08344,5.07754,5.07882,424000000.0
2009-09-30 22:30:00,5.07888,5.08227,5.07481,5.07758,405000000.0
2009-09-30 23:00:00,5.07904,5.08282,5.07734,5.08044,383000000.0
2009-09-30 23:30:00,5.08101,5.08266,5.07822,5.08009,385000000.0
2009-10-01 00:00:00,5.07911,5.08057,5.07771,5.07816,400000000.0
2009-10-01 00:30:00,5.07934,5.0806,5.07609,5.07781,398000000.0
2009-10-01 01:00:00,5.07821,5.07943,5.07303,5.07386,404000000.0
2009-10-01 01:30:00,5.07405,5.07547,5.07169,5.0724,419000000.0
2009-10-01 02:00:00,5.07369,5.07586,5.07032,5.0727,407000000.0
2009-10-01 02:30:00,5.07424,5.07525,5.0679,5.07473,380000000.0
2009-10-01 03:00:00,5.07468,5.081,5.0736,5.07709,394000000.0
2009-10-01 03:30:00,5.07722,5.08004,5.07593,5.0774,386000000.0
2009-10-01 04:00:00,5.07797,5.07915,5.07426,5.07591,433000000.0
2009-10-01 04:30:00,5.07551,5.08328,5.07455,5.07909,389000000.0
2009-10-01 05:00:00,5.07979,5.08315,5.07797,5.08279,381000000.0
2009-10-01 05:30:00,5.08305,5.08475,5.07946,5.08345,411000000.0
2009-10-01 06:00:00,5.08382,5.08439,5.08155,5.08311,408000000.0
2009-10-01 06:30:00,5.08329,5.08784,5.08225,5.08604,378000000.0
2009-10-01 07:00:00,5.08675,5.08753,5.08153,5.0826,412000000.0
2009-10-01 07:30:00,5.08146,5.10623,5.08146,5.10623,390000000.0
2009-10-01 08:00:00,5.10709,5.11033,5.10129,5.10537,408000000.0
2009-10-01 08:30:00,5.10633,5.10813,5.10066,5.10326,409000000.0
2009-10-01 09:00:00,5.10315,5.10459,5.09274,5.09355,408000000.0
2009-10-01 09:30:00,5.09509,5.09635,5.09085,5.09604,394000000.0
2009-10-01 10:00:00,5.09588,5.10033,5.09424,5.09844,415000000.0
2009-10-01 10:30:00,5.09787,5.10205,5.09374,5.0997,380000000.0
2009-10-01 11:00:00,5.10137,5.10341,5.09677,5.09918,394000000.0
2009-10-01 11:30:00,5.09927,5.10387,5.09766,5.10366,377000000.0
2009-10-01 12:00:00,5.10367,5.10886,5.10187,5.10488,412000000.0
2009-10-01 12:30:00,5.10559,5.11323,5.1016,5.11207,403000000.0
2009-10-01 13:00:00,5.1124,5.11767,5.10823,5.11536,387000000.0
2009-10-01 13:30:00,5.11645,5.11817,5.11026,5.11177,381000000.0
2009-10-01 14:00:00,5.11237,5.11579,5.11125,5.11377,356000000.0
2009-10-01 14:30:00,5.11238,5.12058,5.10336,5.10506,440000000.0
2009-10-01 15:00:00,5.10445,5.10809,5.10221,5.10394,388000000.0
2009-10-01 15:30:00,5.10423,5.10995,5.10235,5.10359,370000000.0
2009-10-01 16:00:00,5.10333,5.11387,5.10196,5.10963,380000000.0
2009-10-01 16:30:00,5.1099,5.11452,5.09879,5.10718,402000000.0
2009-10-01 17:00:00,5.10804,5.11899,5.10549,5.11502,367000000.0
2009-10-01 17:30:00,5.1149,5.12174,5.11266,5.11682,389000000.0
2009-10-01 18:00:00,5.11734,5.12158,5.11085,5.11247,446000000.0
2009-10-01 18:30:00,5.11149,5.11474,5.10986,5.11017,409000000.0
2009-10-01 19:00:00,5.11219,5.11771,5.10949,5.11577,403000000.0
2009-10-01 19:30:00,5.11459,5.1163,5.11124,5.1155,375000000.0
2009-10-01 20:00:00,5.11503,5.11805,5.11063,5.11259,367000000.0
2009-10-01 20:30:00,5.11154,5.11639,5.11099,5.11512,433000000.0
2009-10-01 21:00:00,5.11557,5.1206,5.11263,5.12048,390000000.0
2009-10-01 21:30:00,5.12046,5.12124,5.11389,5.12112,439000000.0
2009-10-01 22:00:00,5.12079,5.12166,5.11138,5.11491,424000000.0
2009-10-01 22:30:00,5.11417,5.11421,5.11049,5.11218,405000000.0
2009-10-01 23:00:00,5.11245,5.1175,5.11151,5.11585,383000000.0
2009-10-01 23:30:00,5.1164,5.11767,5.11165,5.11355,385000000.0
2009-10-02 00:00:00,5.1131,5.11746,5.11196,5.11645,400000000.0
2009-10-02 00:30:00,5.11669,5.11744,5.11183,5.11183,398000000.0
2009-10-02 01:00:00,5.11338,5.11695,5.11231,5.11488,404000000.0
2009-10-02 01:30:00,5.11577,5.12371,5.11482,5.12207,419000000.0
2009-10-02 02:00:00,5.12279,5.12676,5.11912,5.12075,407000000.0
2009-10-02 02:30:00,5.12061,5.12299,5.11749,5.12238,380000000.0
2009-10-02 03:00:00,5.12242,5.12521,5.11801,5.11933,394000000.0
2009-10-02 03:30:00,5.11859,5.11951,5.11365,5.11503,386000000.0
2009-10-02 04:00:00,5.11525,5.11787,5.11204,5.11237,433000000.0
2009-10-02 04:30:00,5.11371,5.11594,5.11263,5.11495,389000000.0
2009-10-02 05:00:00,5.11411,5.11457,5.11077,5.11276,381000000.0
2009-10-02 05:30:00,5.11356,5.11474,5.11069,5.11149,411000000.0
2009-10-02 06:00:00,5.11263,5.1142,5.11018,5.11246,408000000.0
2009-10-02 06:30:00,5.11208,5.11409,5.11089,5.11384,378000000.0
2009-10-02 07:00:00,5.1136,5.11736,5.11068,5.11211,412000000.0
2009-10-02 07:30:00,5.11094,5.11528,5.10897,5.11152,390000000.0
2009-10-02 08:00:00,5.11192,5.11381,5.1054,5.10893,408000000.0
2009-10-02 08:30:00,5.10863,5.11853,5.10686,5.11707,409000000.0
2009-10-02 09:00:00,5.11773,5.11926,5.11374,5.11747,408000000.0
2009-10-02 09:30:00,5.11751,5.12081,5.11202,5.11252,394000000.0
2009-10-02 10:00:00,5.11279,5.11698,5.11222,5.11328,415000000.0
2009-10-02 10:30:00,5.1132,5.11493,5.10587,5.10949,380000000.0
2009-10-02 11:00:00,5.11015,5.11191,5.10613,5.10958,394000000.0
2009-10-02 11:30:00,5.11039,5.11384,5.10937,5.11037,377000000.0
2009-10-02 12:00:00,5.11196,5.11499,5.10937,5.11364,412000000.0
2009-10-02 12:30:00,5.11392,5.1161,5.11047,5.1161,403000000.0
2009-10-02 13:00:00,5.11638,5.11771,5.11133,5.11508,387000000.0
2009-10-02 13:30:00,5.11444,5.11812,5.11191,5.11745,381000000.0
2009-10-02 14:00:00,5.11734,5.11734,5.11021,5.11374,356000000.0
2009-10-02 14:30:00,5.11352,5.13429,5.1133,5.12194,440000000.0
2009-10-02 15:00:00,5.12235,5.1224,5.10377,5.10944,388000000.0
2009-10-02 15:30:00,5.10767,5.1087,5.08653,5.08896,370000000.0
2009-10-02 16:00:00,5.09037,5.09213,5.07877,5.08094,380000000.0
2009-10-02 16:30:00,5.0814,5.09236,5.07645,5.09134,402000000.0
2009-10-02 17:00:00,5.09099,5.09621,5.08835,5.09061,367000000.0
2009-10-02 17:30:00,5.08924,5.09994,5.08558,5.09532,389000000.0
2009-10-02 18:00:00,5.09685,5.09719,5.08773,5.09081,446000000.0
2009-10-02 18:30:00,5.09035,5.09726,5.08705,5.09512,409000000.0
2009-10-02 19:00:00,5.09447,5.09832,5.09156,5.09377,403000000.0
2009-10-02 19:30:00,5.09315,5.09378,5.0864,5.08985,375000000.0
2009-10-02 20:00:00,5.09019,5.09373,5.08779,5.09091,367000000.0
2009-10-02 20:30:00,5.09076,5.09745,5.08855,5.09691,433000000.0
2009-10-02 21:00:00,5.09614,5.09974,5.09518,5.09842,390000000.0
2009-10-02 21:30:00,5.09966,5.10481,5.0963,5.10361,439000000.0
2009-10-02 22:00:00,5.1036,5.10367,5.09883,5.10095,424000000.0
2009-10-02 22:30:00,5.10066,5.1025,5.09787,5.10105,405000000.0
2009-10-05 02:00:00,5.09435,5.09456,5.08681,5.08751,419000000.0
2009-10-05 02:30:00,5.08836,5.08899,5.08074,5.08516,404000000.0
2009-10-05 03:00:00,5.08295,5.08543,5.07893,5.08194,398000000.0
2009-10-05 03:30:00,5.07981,5.08562,5.07925,5.07976,400000000.0
2009-10-05 04:00:00,5.08051,5.08088,5.07683,5.07942,385000000.0
2009-10-05 04:30:00,5.07894,5.08125,5.07588,5.07588,383000000.0
2009-10-05 05:00:00,5.07751,5.08252,5.07674,5.07973,405000000.0
2009-10-05 05:30:00,5.08001,5.08442,5.07872,5.08175,424000000.0
2009-10-05 06:00:00,5.08037,5.08352,5.07951,5.08005,439000000.0
2009-10-05 06:30:00,5.0813,5.08214,5.07732,5.07957,390000000.0
2009-10-05 07:00:00,5.07932,5.08304,5.0777,5.08126,433000000.0
2009-10-05 07:30:00,5.08066,5.083,5.07818,5.08142,367000000.0
2009-10-05 08:00:00,5.08142,5.08198,5.07383,5.07546,375000000.0
2009-10-05 08:30:00,5.07495,5.08212,5.07294,5.08147,403000000.0
2009-10-05 09:00:00,5.08086,5.08669,5.0806,5.08533,409000000.0
2009-10-05 09:30:00,5.08525,5.08755,5.08105,5.0854,446000000.0
2009-10-05 10:00:00,5.0851,5.08534,5.07881,5.08267,389000000.0
2009-10-05 10:30:00,5.08439,5.08918,5.08292,5.08599,367000000.0
2009-10-05 11:00:00,5.08656,5.0872,5.07926,5.08272,402000000.0
2009-10-05 11:30:00,5.08372,5.08726,5.08133,5.08526,380000000.0
2009-10-05 12:00:00,5.08539,5.08736,5.0832,5.08341,370000000.0
2009-10-05 12:30:00,5.08376,5.08543,5.08005,5.08351,388000000.0
2009-10-05 13:00:00,5.08362,5.09026,5.08147,5.08845,440000000.0
2009-10-05 13:30:00,5.08747,5.08984,5.0827,5.08402,356000000.0
2009-10-05 14:00:00,5.08392,5.09197,5.08197,5.09197,381000000.0
2009-10-05 14:30:00,5.09076,5.09383,5.08919,5.09287,387000000.0
2009-10-05 15:00:00,5.09369,5.09519,5.08843,5.09023,403000000.0
2009-10-05 15:30:00,5.09134,5.09449,5.08488,5.08602,412000000.0
2009-10-05 16:00:00,5.08574,5.09127,5.08272,5.0835,377000000.0
2009-10-05 16:30:00,5.0837,5.08871,5.0819,5.08356,394000000.0
2009-10-05 17:00:00,5.08298,5.08671,5.08149,5.08411,380000000.0
2009-10-05 17:30:00,5.08218,5.08505,5.07391,5.07533,415000000.0
2009-10-05 18:00:00,5.07609,5.07951,5.07258,5.07865,394000000.0
2009-10-05 18:30:00,5.07893,5.07985,5.07238,5.07632,408000000.0
2009-10-05 19:00:00,5.07587,5.0766,5.06871,5.06993,409000000.0
2009-10-05 19:30:00,5.07037,5.07298,5.06761,5.07298,408000000.0
2009-10-05 20:00:00,5.07294,5.07662,5.07137,5.07393,390000000.0
2009-10-05 20:30:00,5.07432,5.0751,5.06767,5.07148,412000000.0
2009-10-05 21:00:00,5.07045,5.07512,5.07038,5.0719,378000000.0
2009-10-05 21:30:00,5.07258,5.07552,5.07081,5.07454,408000000.0
2009-10-05 22:00:00,5.07436,5.0754,5.07057,5.07228,411000000.0
2009-10-05 22:30:00,5.0728,5.07733,5.07224,5.07483,381000000.0
2009-10-05 23:00:00,5.07579,5.07662,5.07299,5.07444,389000000.0
2009-10-05 23:30:00,5.07389,5.07574,5.07253,5.07483,433000000.0
2009-10-06 00:00:00,5.07521,5.07656,5.07307,5.07553,386000000.0
2009-10-06 00:30:00,5.07525,5.0765,5.07372,5.07462,394000000.0
2009-10-06 01:00:00,5.07499,5.07587,5.07173,5.0737,380000000.0
2009-10-06 01:30:00,5.07329,5.074,5.07005,5.07121,407000000.0
2009-10-06 02:00:00,5.07255,5.07283,5.06745,5.07016,419000000.0
2009-10-06 02:30:00,5.06979,5.07238,5.06784,5.07055,404000000.0
2009-10-06 03:00:00,5.07006,5.07181,5.06197,5.06353,398000000.0
2009-10-06 03:30:00,5.06337,5.06544,5.05851,5.06138,400000000.0
2009-10-06 04:00:00,5.05979,5.06478,5.0596,5.06119,385000000.0
2009-10-06 04:30:00,5.06127,5.06171,5.05364,5.06047,383000000.0
2009-10-06 05:00:00,5.06248,5.06248,5.0566,5.0578,405000000.0
2009-10-06 05:30:00,5.05591,5.0569,5.05081,5.05533,424000000.0
2009-10-06 06:00:00,5.05417,5.05839,5.05145,5.05606,439000000.0
2009-10-06 06:30:00,5.05531,5.05649,5.0508,5.05324,390000000.0
2009-10-06 07:00:00,5.05406,5.05428,5.04834,5.05024,433000000.0
2009-10-06 07:30:00,5.04985,5.05286,5.0441,5.04747,367000000.0
2009-10-06 08:00:00,5.04703,5.04703,5.04015,5.046,375000000.0
2009-10-06 08:30:00,5.04559,5.05675,5.0449,5.05122,403000000.0
2009-10-06 09:00:00,5.05109,5.05191,5.04344,5.04525,409000000.0
2009-10-06 09:30:00,5.04591,5.05232,5.04393,5.05051,446000000.0
2009-10-06 10:00:00,5.05077,5.05439,5.04684,5.04807,389000000.0
2009-10-06 10:30:00,5.04943,5.05318,5.04722,5.04884,367000000.0
2009-10-06 11:00:00,5.04795,5.04945,5.04173,5.04326,402000000.0
2009-10-06 11:30:00,5.0429,5.04779,5.0429,5.04746,380000000.0
2009-10-06 12:00:00,5.04711,5.04951,5.04495,5.04828,370000000.0
2009-10-06 12:30:00,5.04799,5.05061,5.04509,5.04879,388000000.0
2009-10-06 13:00:00,5.04939,5.05246,5.04647,5.05002,440000000.0
2009-10-06 13:30:00,5.04909,5.05074,5.04557,5.04807,356000000.0
2009-10-06 14:00:00,5.04877,5.05339,5.04777,5.05002,381000000.0
2009-10-06 14:30:00,5.05048,5.05647,5.04866,5.05223,387000000.0
2009-10-06 15:00:00,5.05089,5.05838,5.04315,5.0563,403000000.0
2009-10-06 15:30:00,5.05654,5.05667,5.04643,5.04988,412000000.0
2009-10-06 16:00:00,5.04952,5.05061,5.04403,5.04754,377000000.0
2009-10-06 16:30:00,5.04859,5.04995,5.03881,5.04069,394000000.0
2009-10-06 17:00:00,5.04118,5.04401,5.03694,5.03986,380000000.0
2009-10-06 17:30:00,5.04031,5.04533,5.0384,5.04269,415000000.0
2009-10-06 18:00:00,5.04369,5.04765,5.0385,5.04571,394000000.0
2009-10-06 18:30:00,5.0455,5.05002,5.04113,5.04983,408000000.0
2009-10-06 19:00:00,5.05039,5.05308,5.04755,5.04945,409000000.0
2009-10-06 19:30:00,5.04971,5.05422,5.04703,5.05367,408000000.0
2009-10-06 20:00:00,5.05254,5.05621,5.0502,5.05599,390000000.0
2009-10-06 20:30:00,5.05596,5.05598,5.05031,5.05417,412000000.0
2009-10-06 21:00:00,5.05432,5.056,5.0487,5.04967,378000000.0
2009-10-06 21:30:00,5.05048,5.05355,5.04807,5.05212,408000000.0
2009-10-06 22:00:00,5.05077,5.05627,5.05077,5.0532,411000000.0
2009-10-06 22:30:00,5.05374,5.05396,5.04847,5.04989,381000000.0
2009-10-06 23:00:00,5.05069,5.05335,5.04926,5.05179,389000000.0
2009-10-06 23:30:00,5.05145,5.05296,5.04904,5.05052,433000000.0
2009-10-07 00:00:00,5.0496,5.0514,5.04808,5.05058,386000000.0
2009-10-07 00:30:00,5.05073,5.05185,5.04912,5.04996,394000000.0
2009-10-07 01:00:00,5.05158,5.05285,5.04434,5.04581,380000000.0
2009-10-07 01:30:00,5.04793,5.05193,5.04588,5.05069,407000000.0
2009-10-07 02:00:00,5.05095,5.05694,5.05095,5.05305,419000000.0
2009-10-07 02:30:00,5.05502,5.06131,5.05294,5.05679,404000000.0
2009-10-07 03:00:00,5.05709,5.06292,5.05417,5.06075,398000000.0
2009-10-07 03:30:00,5.06024,5.06118,5.05617,5.05681,400000000.0
2009-10-07 04:00:00,5.0578,5.06344,5.05641,5.06072,385000000.0
2009-10-07 04:30:00,5.06263,5.06393,5.0598,5.06229,383000000.0
2009-10-07 05:00:00,5.0623,5.0623,5.05734,5.05734,405000000.0
2009-10-07 05:30:00,5.05776,5.05966,5.05472,5.05585,424000000.0
2009-10-07 06:00:00,5.0558,5.05718,5.05314,5.05718,439000000.0
2009-10-07 06:30:00,5.05624,5.05719,5.05352,5.05489,390000000.0
2009-10-07 07:00:00,5.05483,5.06086,5.05131,5.06077,433000000.0
2009-10-07 07:30:00,5.05943,5.06076,5.05558,5.05787,367000000.0
2009-10-07 08:00:00,5.0577,5.05947,5.04805,5.05076,375000000.0
2009-10-07 08:30:00,5.05097,5.05412,5.04746,5.05191,403000000.0
2009-10-07 09:00:00,5.05228,5.05707,5.0491,5.05347,409000000.0
2009-10-07 09:30:00,5.05424,5.05818,5.04817,5.04997,446000000.0
2009-10-07 10:00:00,5.04998,5.05218,5.0446,5.05082,389000000.0
2009-10-07 10:30:00,5.04986,5.05321,5.04585,5.05011,367000000.0
2009-10-07 11:00:00,5.04886,5.05254,5.04721,5.05006,402000000.0
2009-10-07 11:30:00,5.04964,5.05371,5.04854,5.04998,380000000.0
2009-10-07 12:00:00,5.04972,5.05107,5.04549,5.04968,370000000.0
2009-10-07 12:30:00,5.04984,5.05927,5.04768,5.05825,388000000.0
2009-10-07 13:00:00,5.05898,5.06183,5.05582,5.05773,440000000.0
2009-10-07 13:30:00,5.05756,5.06232,5.05416,5.06056,356000000.0
2009-10-07 14:00:00,5.06255,5.06576,5.05851,5.06089,381000000.0
2009-10-07 14:30:00,5.06166,5.06691,5.05731,5.06537,387000000.0
2009-10-07 15:00:00,5.06499,5.06981,5.06138,5.06337,403000000.0
2009-10-07 15:30:00,5.06343,5.07185,5.05901,5.06959,412000000.0
2009-10-07 16:00:00,5.06929,5.06972,5.05862,5.0624,377000000.0
2009-10-07 16:30:00,5.06248,5.0701,5.0622,5.06481,394000000.0
2009-10-07 17:00:00,5.0638,5.06575,5.0575,5.06196,380000000.0
2009-10-07 17:30:00,5.06242,5.06821,5.06107,5.06717,415000000.0
2009-10-07 18:00:00,5.06673,5.06694,5.06225,5.06557,394000000.0
2009-10-07 18:30:00,5.06659,5.06963,5.06463,5.0659,408000000.0
2009-10-07 19:00:00,5.06656,5.06754,5.06153,5.06384,409000000.0
2009-10-07 19:30:00,5.06385,5.06776,5.05761,5.06665,408000000.0
2009-10-07 20:00:00,5.06581,5.07398,5.06453,5.0686,390000000.0
2009-10-07 20:30:00,5.06779,5.06961,5.06475,5.06794,412000000.0
2009-10-07 21:00:00,5.06785,5.06938,5.06353,5.06477,378000000.0
2009-10-07 21:30:00,5.06526,5.06601,5.06104,5.06306,408000000.0
2009-10-07 22:00:00,5.06397,5.06569,5.06287,5.06394,411000000.0
2009-10-07 22:30:00,5.06483,5.06521,5.05861,5.06061,381000000.0
2009-10-07 23:00:00,5.06122,5.06335,5.05989,5.06165,389000000.0
2009-10-07 23:30:00,5.06083,5.06272,5.06018,5.06172,433000000.0
2009-10-08 00:00:00,5.06174,5.06341,5.06016,5.06229,386000000.0
2009-10-08 00:30:00,5.06329,5.06357,5.06018,5.06047,394000000.0
2009-10-08 01:00:00,5.06154,5.06178,5.0518,5.05339,380000000.0
2009-10-08 01:30:00,5.05368,5.05459,5.05062,5.0511,407000000.0
2009-10-08 02:00:00,5.05254,5.05557,5.0494,5.05329,419000000.0
2009-10-08 02:30:00,5.05139,5.05267,5.04375,5.04988,404000000.0
2009-10-08 03:00:00,5.04801,5.04978,5.03938,5.04188,398000000.0
2009-10-08 03:30:00,5.04054,5.04347,5.03733,5.04014,400000000.0
2009-10-08 04:00:00,5.03932,5.04225,5.0377,5.03845,385000000.0
2009-10-08 04:30:00,5.03836,5.04007,5.0321,5.03408,383000000.0
2009-10-08 05:00:00,5.03449,5.0375,5.03116,5.03415,405000000.0
2009-10-08 05:30:00,5.03476,5.03889,5.03347,5.03641,424000000.0
2009-10-08 06:00:00,5.03651,5.04054,5.0353,5.04008,439000000.0
2009-10-08 06:30:00,5.0391,5.04098,5.03459,5.0368,390000000.0
2009-10-08 07:00:00,5.03847,5.03916,5.03477,5.03731,433000000.0
2009-10-08 07:30:00,5.03606,5.03955,5.03604,5.03758,367000000.0
2009-10-08 08:00:00,5.03755,5.04334,5.03632,5.03946,375000000.0
2009-10-08 08:30:00,5.03935,5.03988,5.03327,5.03443,403000000.0
2009-10-08 09:00:00,5.03553,5.03654,5.02731,5.03063,409000000.0
2009-10-08 09:30:00,5.03149,5.03355,5.02768,5.0319,446000000.0
2009-10-08 10:00:00,5.03132,5.03478,5.02912,5.03478,389000000.0
2009-10-08 10:30:00,5.03393,5.03662,5.03074,5.0346,367000000.0
2009-10-08 11:00:00,5.03317,5.03603,5.03163,5.03163,402000000.0
2009-10-08 11:30:00,5.03287,5.03529,5.02867,5.035,380000000.0
2009-10-08 12:00:00,5.03407,5.03502,5.031,5.03421,370000000.0
2009-10-08 12:30:00,5.0347,5.03679,5.03263,5.03498,388000000.0
2009-10-08 13:00:00,5.03427,5.03958,5.03287,5.03952,440000000.0
2009-10-08 13:30:00,5.03746,5.04016,5.03535,5.03931,356000000.0
2009-10-08 14:00:00,5.04027,5.0409,5.03511,5.0401,381000000.0
2009-10-08 14:30:00,5.03968,5.04187,5.02465,5.02686,387000000.0
2009-10-08 15:00:00,5.02561,5.04635,5.02336,5.04526,403000000.0
2009-10-08 15:30:00,5.04452,5.04927,5.04101,5.04519,412000000.0
2009-10-08 16:00:00,5.04506,5.05122,5.04059,5.04235,377000000.0
2009-10-08 16:30:00,5.04216,5.04292,5.03451,5.03674,394000000.0
2009-10-08 17:00:00,5.03678,5.03756,5.02815,5.03048,380000000.0
2009-10-08 17:30:00,5.02864,5.0341,5.02719,5.03202,415000000.0
2009-10-08 18:00:00,5.03125,5.03331,5.02084,5.02417,394000000.0
2009-10-08 18:30:00,5.02394,5.02394,5.01766,5.02179,408000000.0
2009-10-08 19:00:00,5.02184,5.02936,5.01822,5.02604,409000000.0
2009-10-08 19:30:00,5.02662,5.03386,5.02503,5.02841,408000000.0
2009-10-08 20:00:00,5.02858,5.03077,5.02486,5.0278,390000000.0
2009-10-08 20:30:00,5.02849,5.03238,5.02504,5.03156,412000000.0
2009-10-08 21:00:00,5.03073,5.03233,5.02568,5.02647,378000000.0
2009-10-08 21:30:00,5.02859,5.03134,5.02596,5.03127,408000000.0
2009-10-08 22:00:00,5.03047,5.03223,5.02874,5.03002,411000000.0
2009-10-08 22:30:00,5.02923,5.03017,5.02409,5.02638,381000000.0
2009-10-08 23:00:00,5.02639,5.02823,5.02436,5.02695,389000000.0
2009-10-08 23:30:00,5.027,5.02831,5.02503,5.02504,433000000.0
2009-10-09 00:00:00,5.02592,5.02798,5.02436,5.02658,386000000.0
2009-10-09 00:30:00,5.02724,5.02925,5.02657,5.02842,394000000.0
2009-10-09 01:00:00,5.0302,5.03683,5.02845,5.03307,380000000.0
2009-10-09 01:30:00,5.03268,5.03408,5.029,5.03282,407000000.0
2009-10-09 02:00:00,5.0332,5.03874,5.03316,5.03678,419000000.0
2009-10-09 02:30:00,5.03851,5.03851,5.03351,5.03454,404000000.0
2009-10-09 03:00:00,5.03413,5.03634,5.03038,5.03282,398000000.0
2009-10-09 03:30:00,5.03264,5.04654,5.03168,5.04405,400000000.0
2009-10-09 04:00:00,5.04468,5.04711,5.04147,5.04581,385000000.0
2009-10-09 04:30:00,5.04523,5.05665,5.04476,5.0539,383000000.0
2009-10-09 05:00:00,5.05371,5.05627,5.04945,5.05066,405000000.0
2009-10-09 05:30:00,5.05049,5.05211,5.04772,5.04995,424000000.0
2009-10-09 06:00:00,5.05064,5.05401,5.0454,5.04708,439000000.0
2009-10-09 06:30:00,5.04686,5.04893,5.04489,5.04724,390000000.0
2009-10-09 07:00:00,5.04733,5.05199,5.04537,5.04753,433000000.0
2009-10-09 07:30:00,5.04754,5.05061,5.04466,5.04941,367000000.0
2009-10-09 08:00:00,5.05168,5.0538,5.04588,5.04718,375000000.0
2009-10-09 08:30:00,5.04763,5.05241,5.04254,5.05169,403000000.0
2009-10-09 09:00:00,5.05099,5.05353,5.0462,5.0486,409000000.0
2009-10-09 09:30:00,5.04624,5.05032,5.04331,5.04906,446000000.0
2009-10-09 10:00:00,5.04967,5.05249,5.04786,5.052,389000000.0
2009-10-09 10:30:00,5.05235,5.05305,5.04707,5.04896,367000000.0
2009-10-09 11:00:00,5.04981,5.05124,5.04581,5.04654,402000000.0
2009-10-09 11:30:00,5.04628,5.0482,5.04122,5.04546,380000000.0
2009-10-09 12:00:00,5.04435,5.04598,5.04126,5.0432,370000000.0
2009-10-09 12:30:00,5.04412,5.04521,5.03945,5.04364,388000000.0
2009-10-09 13:00:00,5.04257,5.0428,5.03374,5.03588,440000000.0
2009-10-09 13:30:00,5.03565,5.03891,5.03163,5.03621,356000000.0
2009-10-09 14:00:00,5.03645,5.04281,5.03308,5.04204,381000000.0
2009-10-09 14:30:00,5.04133,5.0472,5.03869,5.04536,387000000.0
2009-10-09 15:00:00,5.04477,5.05334,5.04299,5.0464,403000000.0
2009-10-09 15:30:00,5.04683,5.05282,5.04382,5.04723,412000000.0
2009-10-09 16:00:00,5.04658,5.04863,5.03667,5.03919,377000000.0
2009-10-09 16:30:00,5.03933,5.04237,5.03527,5.03776,394000000.0
2009-10-09 17:00:00,5.03817,5.04254,5.03726,5.04096,380000000.0
2009-10-09 17:30:00,5.04058,5.05315,5.03871,5.05245,415000000.0
2009-10-09 18:00:00,5.05179,5.06531,5.05072,5.06224,394000000.0
2009-10-09 18:30:00,5.06407,5.06629,5.05455,5.05466,408000000.0
2009-10-09 19:00:00,5.05489,5.05696,5.05249,5.05519,409000000.0
2009-10-09 19:30:00,5.05469,5.05899,5.05267,5.05712,408000000.0
2009-10-09 20:00:00,5.05741,5.06045,5.05615,5.0577,390000000.0
2009-10-09 20:30:00,5.05859,5.05915,5.05252,5.05396,412000000.0
2009-10-09 21:00:00,5.05301,5.05527,5.04926,5.05497,378000000.0
2009-10-09 21:30:00,5.05483,5.05829,5.05262,5.05394,408000000.0
2009-10-09 22:00:00,5.05365,5.05507,5.04906,5.05078,411000000.0
2009-10-09 22:30:00,5.05133,5.05133,5.04661,5.04753,381000000.0
2009-10-12 02:00:00,5.05088,5.06007,5.0488,5.05572,419000000.0
2009-10-12 02:30:00,5.05542,5.06057,5.05338,5.06057,404000000.0
2009-10-12 03:00:00,5.05893,5.06515,5.05641,5.0615,398000000.0
2009-10-12 03:30:00,5.06157,5.06157,5.05533,5.05775,400000000.0
2009-10-12 04:00:00,5.05756,5.05942,5.0537,5.05824,385000000.0
2009-10-12 04:30:00,5.05846,5.05996,5.05276,5.05706,383000000.0
2009-10-12 05:00:00,5.05711,5.05811,5.05449,5.05801,405000000.0
2009-10-12 05:30:00,5.05849,5.05859,5.05533,5.05647,424000000.0
2009-10-12 06:00:00,5.05711,5.05735,5.05433,5.0556,439000000.0
2009-10-12 06:30:00,5.0555,5.05642,5.05331,5.05534,390000000.0
2009-10-12 07:00:00,5.05496,5.0558,5.04888,5.051,433000000.0
2009-10-12 07:30:00,5.05065,5.05289,5.04843,5.05102,367000000.0
2009-10-12 08:00:00,5.05142,5.05718,5.04944,5.05706,375000000.0
2009-10-12 08:30:00,5.05849,5.06142,5.05539,5.05889,403000000.0
2009-10-12 09:00:00,5.05928,5.06394,5.05752,5.06285,409000000.0
2009-10-12 09:30:00,5.06305,5.06424,5.05901,5.06096,446000000.0
2009-10-12 10:00:00,5.06121,5.06233,5.0519,5.05409,389000000.0
2009-10-12 10:30:00,5.05264,5.05555,5.04688,5.04878,367000000.0
2009-10-12 11:00:00,5.04817,5.04938,5.04377,5.04669,402000000.0
2009-10-12 11:30:00,5.04647,5.04926,5.04346,5.04515,380000000.0
2009-10-12 12:00:00,5.04429,5.04429,5.03652,5.03825,370000000.0
2009-10-12 12:30:00,5.03762,5.03796,5.03284,5.03576,388000000.0
2009-10-12 13:00:00,5.03541,5.03912,5.03401,5.03789,440000000.0
2009-10-12 13:30:00,5.03627,5.03723,5.03185,5.03503,356000000.0
2009-10-12 14:00:00,5.03504,5.03736,5.03373,5.03554,381000000.0
2009-10-12 14:30:00,5.03538,5.03783,5.03336,5.03718,387000000.0
2009-10-12 15:00:00,5.03677,5.03719,5.03231,5.03403,403000000.0
2009-10-12 15:30:00,5.03378,5.03435,5.02254,5.02418,412000000.0
2009-10-12 16:00:00,5.02549,5.02798,5.02167,5.02481,377000000.0
2009-10-12 16:30:00,5.02682,5.02702,5.01846,5.01943,394000000.0
2009-10-12 17:00:00,5.02112,5.02562,5.01864,5.02307,380000000.0
2009-10-12 17:30:00,5.02469,5.0297,5.02334,5.02548,415000000.0
2009-10-12 18:00:00,5.02453,5.02755,5.02002,5.02424,394000000.0
2009-10-12 18:30:00,5.02545,5.02758,5.02331,5.02687,408000000.0
2009-10-12 19:00:00,5.0275,5.02869,5.02381,5.02722,409000000.0
2009-10-12 19:30:00,5.02757,5.02769,5.02008,5.02207,408000000.0
2009-10-12 20:00:00,5.02222,5.03198,5.02152,5.02942,390000000.0
2009-10-12 20:30:00,5.03012,5.03292,5.02879,5.03174,412000000.0
2009-10-12 21:00:00,5.03073,5.03279,5.02768,5.03043,378000000.0
2009-10-12 21:30:00,5.02986,5.0326,5.02867,5.03057,408000000.0
2009-10-12 22:00:00,5.02904,5.03198,5.02899,5.03042,411000000.0
2009-10-12 22:30:00,5.02977,5.03366,5.02879,5.03168,381000000.0
2009-10-12 23:00:00,5.03183,5.03352,5.03008,5.03089,389000000.0
2009-10-12 23:30:00,5.03229,5.03307,5.02821,5.03096,433000000.0
2009-10-13 00:00:00,5.03083,5.03167,5.02833,5.02962,386000000.0
2009-10-13 00:30:00,5.02995,5.03151,5.02738,5.02815,394000000.0
2009-10-13 01:00:00,5.02961,5.03065,5.0243,5.02533,380000000.0
2009-10-13 01:30:00,5.02554,5.02736,5.02273,5.02653,407000000.0
2009-10-13 02:00:00,5.02628,5.02938,5.02441,5.02694,419000000.0
2009-10-13 02:30:00,5.02637,5.03226,5.02562,5.03046,404000000.0
2009-10-13 03:00:00,5.0316,5.03574,5.02976,5.0353,398000000.0
2009-10-13 03:30:00,5.03574,5.03574,5.0302,5.03366,400000000.0
2009-10-13 04:00:00,5.03192,5.03564,5.02998,5.03334,385000000.0
2009-10-13 04:30:00,5.0346,5.03492,5.02832,5.02989,383000000.0
2009-10-13 05:00:00,5.02936,5.03358,5.02837,5.03253,405000000.0
2009-10-13 05:30:00,5.0324,5.03449,5.03067,5.03295,424000000.0
2009-10-13 06:00:00,5.0328,5.03457,5.02847,5.03031,439000000.0
2009-10-13 06:30:00,5.03016,5.03166,5.02742,5.03057,390000000.0
2009-10-13 07:00:00,5.03043,5.0324,5.02823,5.03114,433000000.0
2009-10-13 07:30:00,5.03082,5.03343,5.02721,5.02781,367000000.0
2009-10-13 08:00:00,5.02777,5.03072,5.02601,5.0289,375000000.0
2009-10-13 08:30:00,5.02797,5.0321,5.02696,5.02975,403000000.0
2009-10-13 09:00:00,5.0307,5.03558,5.02905,5.03381,409000000.0
2009-10-13 09:30:00,5.03358,5.03688,5.03197,5.03511,446000000.0
2009-10-13 10:00:00,5.03419,5.03503,5.02436,5.02596,389000000.0
2009-10-13 10:30:00,5.02503,5.03025,5.02116,5.0287,367000000.0
2009-10-13 11:00:00,5.02903,5.03541,5.02373,5.02499,402000000.0
2009-10-13 11:30:00,5.02593,5.02845,5.02363,5.02554,380000000.0
2009-10-13 12:00:00,5.02418,5.02671,5.01121,5.01698,370000000.0
2009-10-13 12:30:00,5.01661,5.01789,5.01011,5.01187,388000000.0
2009-10-13 13:00:00,5.01131,5.01281,4.99902,5.00669,440000000.0
2009-10-13 13:30:00,5.00622,5.00782,4.99711,5.00372,356000000.0
2009-10-13 14:00:00,5.00389,5.0069,4.99996,5.00514,381000000.0
2009-10-13 14:30:00,5.00639,5.00976,5.00158,5.00968,387000000.0
2009-10-13 15:00:00,5.01175,5.01662,5.00897,5.01446,403000000.0
2009-10-13 15:30:00,5.01567,5.01883,5.01139,5.01692,412000000.0
2009-10-13 16:00:00,5.01647,5.02354,5.01494,5.01899,377000000.0
2009-10-13 16:30:00,5.02076,5.02167,5.01376,5.0154,394000000.0
2009-10-13 17:00:00,5.016,5.02358,5.0139,5.02098,380000000.0
2009-10-13 17:30:00,5.01973,5.0214,5.00919,5.00989,415000000.0
2009-10-13 18:00:00,5.01228,5.01382,5.00872,5.01146,394000000.0
2009-10-13 18:30:00,5.01245,5.01326,5.00981,5.01053,408000000.0
2009-10-13 19:00:00,5.01171,5.01754,5.00699,5.00882,409000000.0
2009-10-13 19:30:00,5.00843,5.00949,5.00231,5.00604,408000000.0
2009-10-13 20:00:00,5.00629,5.02153,5.00585,5.01681,390000000.0
2009-10-13 20:30:00,5.01643,5.01879,5.01256,5.01526,412000000.0
2009-10-13 21:00:00,5.01562,5.01562,5.00983,5.01164,378000000.0
2009-10-13 21:30:00,5.01192,5.0149,5.01043,5.01373,408000000.0
2009-10-13 22:00:00,5.0139,5.01457,5.00644,5.00743,411000000.0
2009-10-13 22:30:00,5.0088,5.0088,5.0028,5.00363,381000000.0
2009-10-13 23:00:00,5.00412,5.00537,5.00083,5.00412,389000000.0
2009-10-13 23:30:00,5.00456,5.00646,5.00281,5.00493,433000000.0
2009-10-14 00:00:00,5.00513,5.00687,5.00109,5.006,386000000.0
2009-10-14 00:30:00,5.00661,5.00764,5.00417,5.00564,394000000.0
2009-10-14 01:00:00,5.00704,5.00919,5.00528,5.00798,380000000.0
2009-10-14 01:30:00,5.00794,5.00996,5.00373,5.00686,407000000.0
2009-10-14 02:00:00,5.00706,5.00967,5.00481,5.00823,419000000.0
2009-10-14 02:30:00,5.00882,5.00956,5.0067,5.00851,404000000.0
2009-10-14 03:00:00,5.00817,5.00951,5.0017,5.00325,398000000.0
2009-10-14 03:30:00,5.00312,5.00564,4.99466,4.99594,400000000.0
2009-10-14 04:00:00,4.99597,4.99792,4.99333,4.99733,385000000.0
2009-10-14 04:30:00,4.9968,4.99908,4.9953,4.99593,383000000.0
2009-10-14 05:00:00,4.99703,4.99779,4.9928,4.99765,405000000.0
2009-10-14 05:30:00,4.9978,4.99822,4.99241,4.99379,424000000.0
2009-10-14 06:00:00,4.99389,4.99578,4.99224,4.99351,439000000.0
2009-10-14 06:30:00,4.99418,4.99591,4.99186,4.99591,390000000.0
2009-10-14 07:00:00,4.99429,4.99798,4.99367,4.99569,433000000.0
2009-10-14 07:30:00,4.99569,4.99712,4.9917,4.99251,367000000.0
2009-10-14 08:00:00,4.9929,4.9963,4.98913,4.9963,375000000.0
2009-10-14 08:30:00,4.99458,4.9993,4.98949,4.99835,403000000.0
2009-10-14 09:00:00,4.99798,4.99801,4.9895,4.99456,409000000.0
2009-10-14 09:30:00,4.99409,4.9945,4.98795,4.98895,446000000.0
2009-10-14 10:00:00,4.99061,4.99645,4.98718,4.99637,389000000.0
2009-10-14 10:30:00,4.99624,4.9973,4.98808,4.98915,367000000.0
2009-10-14 11:00:00,4.98889,4.99252,4.98465,4.98813,402000000.0
2009-10-14 11:30:00,4.98741,4.99103,4.98543,4.99103,380000000.0
2009-10-14 12:00:00,4.99022,4.99185,4.9865,4.98995,370000000.0
2009-10-14 12:30:00,4.99027,4.99344,4.98425,4.98534,388000000.0
2009-10-14 13:00:00,4.98586,4.99561,4.98188,4.99485,440000000.0
2009-10-14 13:30:00,4.99422,4.99682,4.99039,4.99682,356000000.0
2009-10-14 14:00:00,4.99711,4.99879,4.99099,4.99205,381000000.0
2009-10-14 14:30:00,4.99412,4.99759,4.99076,4.99563,387000000.0
2009-10-14 15:00:00,4.99478,4.99516,4.98591,4.98811,403000000.0
2009-10-14 15:30:00,4.98755,4.99413,4.98333,4.98982,412000000.0
2009-10-14 16:00:00,4.99054,4.99435,4.98913,4.99176,377000000.0
2009-10-14 16:30:00,4.99222,4.99315,4.98579,4.98845,394000000.0
2009-10-14 17:00:00,4.98952,4.99719,4.9881,4.99467,380000000.0
2009-10-14 17:30:00,4.99348,4.99665,4.98891,4.99046,415000000.0
2009-10-14 18:00:00,4.99113,4.99456,4.98915,4.99072,394000000.0
2009-10-14 18:30:00,4.99125,4.99602,4.9897,4.99231,408000000.0
2009-10-14 19:00:00,4.99141,4.99243,4.983,4.98825,409000000.0
2009-10-14 19:30:00,4.98825,4.9893,4.98404,4.98595,408000000.0
2009-10-14 20:00:00,4.98499,4.98818,4.97456,4.98269,390000000.0
2009-10-14 20:30:00,4.98301,4.9899,4.98215,4.98859,412000000.0
2009-10-14 21:00:00,4.98825,4.98906,4.98257,4.98411,378000000.0
2009-10-14 21:30:00,4.9821,4.98497,4.98121,4.98319,408000000.0
2009-10-14 22:00:00,4.98362,4.98424,4.98053,4.9827,411000000.0
2009-10-14 22:30:00,4.98253,4.98343,4.98018,4.98195,381000000.0
2009-10-14 23:00:00,4.97975,4.98282,4.97869,4.9796,389000000.0
2009-10-14 23:30:00,4.98033,4.98139,4.97689,4.97885,433000000.0
2009-10-15 00:00:00,4.97731,4.98166,4.97673,4.98083,386000000.0
2009-10-15 00:30:00,4.98071,4.98109,4.97811,4.97989,394000000.0
2009-10-15 01:00:00,4.97907,4.98234,4.97682,4.97991,380000000.0
2009-10-15 01:30:00,4.97948,4.98183,4.97719,4.97909,407000000.0
2009-10-15 02:00:00,4.97994,4.98181,4.97659,4.97991,419000000.0
2009-10-15 02:30:00,4.98,4.98,4.97282,4.97359,404000000.0
2009-10-15 03:00:00,4.97415,4.97466,4.9698,4.97259,398000000.0
2009-10-15 03:30:00,4.97256,4.97676,4.97026,4.97376,400000000.0
2009-10-15 04:00:00,4.97476,4.97518,4.9692,4.96958,385000000.0
2009-10-15 04:30:00,4.97148,4.97448,4.96961,4.97302,383000000.0
2009-10-15 05:00:00,4.97336,4.97419,4.96979,4.97239,405000000.0
2009-10-15 05:30:00,4.97246,4.97274,4.9694,4.9723,424000000.0
2009-10-15 06:00:00,4.97236,4.97428,4.97063,4.97203,439000000.0
2009-10-15 06:30:00,4.97063,4.97357,4.96958,4.96958,390000000.0
2009-10-15 07:00:00,4.97095,4.97373,4.96987,4.97168,433000000.0
2009-10-15 07:30:00,4.97002,4.97204,4.96729,4.96921,367000000.0
2009-10-15 08:00:00,4.96963,4.97528,4.96677,4.97344,375000000.0
2009-10-15 08:30:00,4.97408,4.97753,4.97137,4.97673,403000000.0
2009-10-15 09:00:00,4.97681,4.98017,4.97413,4.98,409000000.0
2009-10-15 09:30:00,4.97971,4.9805,4.9745,4.97829,446000000.0
2009-10-15 10:00:00,4.97831,4.98237,4.97584,4.97769,389000000.0
2009-10-15 10:30:00,4.9788,4.98042,4.97365,4.97582,367000000.0
2009-10-15 11:00:00,4.97599,4.98219,4.97458,4.9818,402000000.0
2009-10-15 11:30:00,4.98173,4.98837,4.98051,4.98464,380000000.0
2009-10-15 12:00:00,4.98644,4.98704,4.98106,4.98408,370000000.0
2009-10-15 12:30:00,4.98549,4.98597,4.97948,4.98289,388000000.0
2009-10-15 13:00:00,4.98119,4.99796,4.98086,4.99684,440000000.0
2009-10-15 13:30:00,4.99535,5.00188,4.99397,4.99727,356000000.0
2009-10-15 14:00:00,4.99751,5.00837,4.9927,4.99421,381000000.0
2009-10-15 14:30:00,4.99252,5.00404,4.98999,5.00316,387000000.0
2009-10-15 15:00:00,5.00347,5.00443,4.99118,4.99334,403000000.0
2009-10-15 15:30:00,4.99251,4.99376,4.98498,4.98884,412000000.0
2009-10-15 16:00:00,4.98855,4.99215,4.98171,4.98553,377000000.0
2009-10-15 16:30:00,4.98652,4.98692,4.97485,4.97708,394000000.0
2009-10-15 17:00:00,4.97632,4.97747,4.96976,4.97664,380000000.0
2009-10-15 17:30:00,4.97609,4.9764,4.97147,4.97538,415000000.0
2009-10-15 18:00:00,4.97532,4.97593,4.9727,4.97286,394000000.0
2009-10-15 18:30:00,4.97441,4.9838,4.9725,4.98364,408000000.0
2009-10-15 19:00:00,4.98215,4.98779,4.98084,4.98194,409000000.0
2009-10-15 19:30:00,4.98154,4.9926,4.9796,4.9821,408000000.0
2009-10-15 20:00:00,4.98308,4.98587,4.97997,4.98124,390000000.0
2009-10-15 20:30:00,4.9827,4.98408,4.97692,4.98095,412000000.0
2009-10-15 21:00:00,4.97961,4.98385,4.97708,4.98385,378000000.0
2009-10-15 21:30:00,4.98185,4.98409,4.97592,4.97739,408000000.0
2009-10-15 22:00:00,4.9774,4.98016,4.9762,4.97781,411000000.0
2009-10-15 22:30:00,4.97685,4.9781,4.97299,4.97401,381000000.0
2009-10-15 23:00:00,4.97218,4.97609,4.97218,4.97492,389000000.0
2009-10-15 23:30:00,4.97515,4.9783,4.97342,4.97613,433000000.0
2009-10-16 00:00:00,4.97766,4.97794,4.97415,4.97678,386000000.0
2009-10-16 00:30:00,4.9766,4.97785,4.97459,4.97562,394000000.0
2009-10-16 01:00:00,4.97564,4.97892,4.97448,4.97748,380000000.0
2009-10-16 01:30:00,4.97801,4.97807,4.96923,4.97125,407000000.0
2009-10-16 02:00:00,4.97098,4.97417,4.96812,4.97042,419000000.0
2009-10-16 02:30:00,4.97034,4.97185,4.96669,4.96829,404000000.0
2009-10-16 03:00:00,4.96813,4.97258,4.96649,4.97154,398000000.0
2009-10-16 03:30:00,4.97124,4.97305,4.96937,4.96955,400000000.0
2009-10-16 04:00:00,4.96948,4.97235,4.96704,4.96899,385000000.0
2009-10-16 04:30:00,4.97059,4.97745,4.96957,4.97455,383000000.0
2009-10-16 05:00:00,4.97623,4.97707,4.97303,4.97534,405000000.0
2009-10-16 05:30:00,4.97574,4.97919,4.97418,4.97822,424000000.0
2009-10-16 06:00:00,4.97869,4.97953,4.97541,4.97934,439000000.0
2009-10-16 06:30:00,4.98001,4.98192,4.97761,4.9814,390000000.0
2009-10-16 07:00:00,4.98177,4.98489,4.98023,4.98424,433000000.0
2009-10-16 07:30:00,4.98533,4.9858,4.98142,4.98276,367000000.0
2009-10-16 08:00:00,4.9837,4.98687,4.97853,4.9861,375000000.0
2009-10-16 08:30:00,4.98608,4.99265,4.98516,4.98756,403000000.0
2009-10-16 09:00:00,4.98845,4.99095,4.98081,4.98217,409000000.0
2009-10-16 09:30:00,4.98218,4.98992,4.98122,4.98845,446000000.0
2009-10-16 10:00:00,4.98789,4.99196,4.98426,4.98574,389000000.0
2009-10-16 10:30:00,4.98422,4.9929,4.98019,4.992,367000000.0
2009-10-16 11:00:00,4.99231,4.9931,4.98599,4.99012,402000000.0
2009-10-16 11:30:00,4.98926,4.98978,4.98157,4.98526,380000000.0
2009-10-16 12:00:00,4.9847,4.98762,4.98074,4.98649,370000000.0
2009-10-16 12:30:00,4.98739,4.98859,4.98333,4.98797,388000000.0
2009-10-16 13:00:00,4.9889,4.99748,4.98767,4.99712,440000000.0
2009-10-16 13:30:00,4.99648,5.00021,4.99343,4.99343,356000000.0
2009-10-16 14:00:00,4.99423,5.0072,4.99358,5.00401,381000000.0
2009-10-16 14:30:00,5.00476,5.00493,4.99835,5.00119,387000000.0
2009-10-16 15:00:00,5.00157,5.00312,4.9955,4.99999,403000000.0
2009-10-16 15:30:00,5.00032,5.00266,4.98928,4.9963,412000000.0
2009-10-16 16:00:00,4.99644,5.00162,4.99358,4.99426,377000000.0
2009-10-16 16:30:00,4.99647,5.00239,4.99542,4.9986,394000000.0
2009-10-16 17:00:00,4.99806,4.99844,4.98555,4.99284,380000000.0
2009-10-16 17:30:00,4.99259,4.99614,4.9907,4.99413,415000000.0
2009-10-16 18:00:00,4.99455,4.99899,4.99198,4.99662,394000000.0
2009-10-16 18:30:00,4.99772,4.99924,4.99139,4.99222,408000000.0
2009-10-16 19:00:00,4.99287,4.99591,4.98924,4.99116,409000000.0
2009-10-16 19:30:00,4.99157,4.99296,4.98685,4.99255,408000000.0
2009-10-16 20:00:00,4.99291,4.99463,4.98982,4.99148,390000000.0
2009-10-16 20:30:00,4.99094,4.99273,4.98786,4.98999,412000000.0
2009-10-16 21:00:00,4.99097,4.99303,4.98818,4.99027,378000000.0
2009-10-16 21:30:00,4.99085,4.99588,4.98817,4.99222,408000000.0
2009-10-16 22:00:00,4.99277,4.9935,4.98832,4.98956,411000000.0
2009-10-16 22:30:00,4.99036,4.99046,4.98733,4.98801,381000000.0
2009-10-19 02:00:00,4.99243,5.00562,4.99034,5.00553,407000000.0
2009-10-19 02:30:00,5.00641,5.01371,5.00442,5.008,380000000.0
2009-10-19 03:00:00,5.00818,5.01212,5.00562,5.00799,394000000.0
2009-10-19 03:30:00,5.00793,5.01016,5.00505,5.00769,386000000.0
2009-10-19 04:00:00,5.00593,5.00783,5.00291,5.0042,433000000.0
2009-10-19 04:30:00,5.0043,5.00566,4.99994,5.00161,389000000.0
2009-10-19 05:00:00,5.00152,5.00337,4.99769,4.99934,381000000.0
2009-10-19 05:30:00,4.99982,5.00053,4.99522,4.99538,411000000.0
2009-10-19 06:00:00,4.9966,4.99896,4.99409,4.99753,408000000.0
2009-10-19 06:30:00,4.99749,4.99966,4.99505,4.99731,378000000.0
2009-10-19 07:00:00,4.99756,4.99987,4.99434,4.99544,412000000.0
2009-10-19 07:30:00,4.99536,4.99643,4.99139,4.99417,390000000.0
2009-10-19 08:00:00,4.99585,4.99983,4.98878,4.98996,408000000.0
2009-10-19 08:30:00,4.99106,4.99136,4.98202,4.98378,409000000.0
2009-10-19 09:00:00,4.9828,4.98507,4.97823,4.98307,408000000.0
2009-10-19 09:30:00,4.98171,4.983,4.97385,4.97879,394000000.0
2009-10-19 10:00:00,4.97857,4.98233,4.97363,4.97524,415000000.0
2009-10-19 10:30:00,4.97459,4.9813,4.9732,4.9796,380000000.0
2009-10-19 11:00:00,4.97893,4.98044,4.97588,4.97892,394000000.0
2009-10-19 11:30:00,4.97863,4.98045,4.97224,4.97642,377000000.0
2009-10-19 12:00:00,4.97622,4.97863,4.97392,4.97631,412000000.0
2009-10-19 12:30:00,4.97674,4.98049,4.97444,4.97933,403000000.0
2009-10-19 13:00:00,4.98041,4.98077,4.97505,4.97616,387000000.0
2009-10-19 13:30:00,4.97628,4.98238,4.975,4.98108,381000000.0
2009-10-19 14:00:00,4.97941,4.98613,4.97941,4.98192,356000000.0
2009-10-19 14:30:00,4.98153,4.98459,4.97843,4.98019,440000000.0
2009-10-19 15:00:00,4.98072,4.98533,4.97933,4.98533,388000000.0
2009-10-19 15:30:00,4.98514,4.98964,4.98204,4.9893,370000000.0
2009-10-19 16:00:00,4.98912,4.98936,4.97382,4.9742,380000000.0
2009-10-19 16:30:00,4.97438,4.97569,4.9697,4.97525,402000000.0
2009-10-19 17:00:00,4.97502,4.97748,4.96828,4.97407,367000000.0
2009-10-19 17:30:00,4.97459,4.97962,4.96955,4.97384,389000000.0
2009-10-19 18:00:00,4.97453,4.97613,4.96945,4.9745,446000000.0
2009-10-19 18:30:00,4.97524,4.97542,4.96982,4.97434,409000000.0
2009-10-19 19:00:00,4.97268,4.97717,4.97181,4.97369,403000000.0
2009-10-19 19:30:00,4.97405,4.97493,4.97124,4.97328,375000000.0
2009-10-19 20:00:00,4.9732,4.97691,4.97187,4.97365,367000000.0
2009-10-19 20:30:00,4.97556,4.97579,4.97281,4.97492,433000000.0
2009-10-19 21:00:00,4.97526,4.97812,4.9737,4.97686,390000000.0
2009-10-19 21:30:00,4.97524,4.97738,4.97264,4.97541,439000000.0
2009-10-19 22:00:00,4.97408,4.97683,4.97045,4.9737,424000000.0
2009-10-19 22:30:00,4.97381,4.97381,4.96659,4.967,405000000.0
2009-10-19 23:00:00,4.96772,4.97105,4.96341,4.96818,383000000.0
2009-10-19 23:30:00,4.96762,4.96952,4.96204,4.96714,385000000.0
2009-10-20 00:00:00,4.96819,4.97162,4.96609,4.96936,400000000.0
2009-10-20 00:30:00,4.96979,4.97188,4.96709,4.96938,398000000.0
2009-10-20 01:00:00,4.96766,4.97031,4.96347,4.96634,404000000.0
2009-10-20 01:30:00,4.96608,4.96946,4.96304,4.966,419000000.0
2009-10-20 02:00:00,4.96667,4.97074,4.96606,4.96854,407000000.0
2009-10-20 02:30:00,4.96818,4.96927,4.962,4.96456,380000000.0
2009-10-20 03:00:00,4.96483,4.96741,4.96187,4.96481,394000000.0
2009-10-20 03:30:00,4.96429,4.96434,4.95872,4.95962,386000000.0
2009-10-20 04:00:00,4.96012,4.96141,4.95736,4.95903,433000000.0
2009-10-20 04:30:00,4.96002,4.96316,4.95854,4.96246,389000000.0
2009-10-20 05:00:00,4.96281,4.96404,4.96038,4.9634,381000000.0
2009-10-20 05:30:00,4.96349,4.96816,4.9616,4.96513,411000000.0
2009-10-20 06:00:00,4.96495,4.9667,4.9626,4.96501,408000000.0
2009-10-20 06:30:00,4.96585,4.96743,4.9606,4.9623,378000000.0
2009-10-20 07:00:00,4.96185,4.96763,4.96166,4.96335,412000000.0
2009-10-20 07:30:00,4.96386,4.96726,4.96142,4.96196,390000000.0
2009-10-20 08:00:00,4.9632,4.96794,4.96115,4.96527,408000000.0
2009-10-20 08:30:00,4.96529,4.96699,4.95965,4.96007,409000000.0
2009-10-20 09:00:00,4.95968,4.96575,4.95963,4.96338,408000000.0
2009-10-20 09:30:00,4.96348,4.97115,4.96157,4.96912,394000000.0
2009-10-20 10:00:00,4.96981,4.97188,4.96508,4.96723,415000000.0
2009-10-20 10:30:00,4.96638,4.97154,4.96474,4.97012,380000000.0
2009-10-20 11:00:00,4.9699,4.96999,4.96587,4.96607,394000000.0
2009-10-20 11:30:00,4.96587,4.96746,4.9619,4.96413,377000000.0
2009-10-20 12:00:00,4.96521,4.96713,4.96222,4.96694,412000000.0
2009-10-20 12:30:00,4.96633,4.96819,4.96309,4.96732,403000000.0
2009-10-20 13:00:00,4.96718,4.96962,4.96311,4.96443,387000000.0
2009-10-20 13:30:00,4.96429,4.96598,4.96067,4.96263,381000000.0
2009-10-20 14:00:00,4.96434,4.96657,4.96237,4.96416,356000000.0
2009-10-20 14:30:00,4.96588,4.96895,4.95949,4.9628,440000000.0
2009-10-20 15:00:00,4.96221,4.97397,4.96159,4.96659,388000000.0
2009-10-20 15:30:00,4.96683,4.97579,4.96456,4.97138,370000000.0
2009-10-20 16:00:00,4.97103,4.98086,4.96978,4.97962,380000000.0
2009-10-20 16:30:00,4.97929,4.98031,4.97293,4.97436,402000000.0
2009-10-20 17:00:00,4.97407,4.9846,4.97396,4.98302,367000000.0
2009-10-20 17:30:00,4.98227,4.99546,4.98227,4.98899,389000000.0
2009-10-20 18:00:00,4.98865,4.99357,4.98479,4.98783,446000000.0
2009-10-20 18:30:00,4.98784,4.99229,4.9845,4.98774,409000000.0
2009-10-20 19:00:00,4.9863,4.9873,4.98192,4.98526,403000000.0
2009-10-20 19:30:00,4.98614,4.98759,4.98224,4.98454,375000000.0
2009-10-20 20:00:00,4.98511,4.98532,4.97843,4.98013,367000000.0
2009-10-20 20:30:00,4.98011,4.98214,4.97789,4.97974,433000000.0
2009-10-20 21:00:00,4.98031,4.98437,4.97918,4.98348,390000000.0
2009-10-20 21:30:00,4.98299,4.98325,4.97845,4.98029,439000000.0
2009-10-20 22:00:00,4.97963,4.97988,4.97614,4.97758,424000000.0
2009-10-20 22:30:00,4.97718,4.97804,4.97396,4.97418,405000000.0
2009-10-20 23:00:00,4.97337,4.97789,4.97337,4.9765,383000000.0
2009-10-20 23:30:00,4.97711,4.97888,4.97547,4.97642,385000000.0
2009-10-21 00:00:00,4.97603,4.97778,4.97438,4.97563,400000000.0
2009-10-21 00:30:00,4.97619,4.97854,4.97486,4.97723,398000000.0
2009-10-21 01:00:00,4.97773,4.98199,4.97681,4.98055,404000000.0
2009-10-21 01:30:00,4.98117,4.98185,4.97652,4.97836,419000000.0
2009-10-21 02:00:00,4.97895,4.98222,4.97733,4.98222,407000000.0
2009-10-21 02:30:00,4.98021,4.98425,4.97937,4.98105,380000000.0
2009-10-21 03:00:00,4.98024,4.9828,4.97922,4.98193,394000000.0
2009-10-21 03:30:00,4.98157,4.99053,4.98007,4.99053,386000000.0
2009-10-21 04:00:00,4.98971,4.99381,4.98555,4.9882,433000000.0
2009-10-21 04:30:00,4.9879,4.98862,4.98305,4.98492,389000000.0
2009-10-21 05:00:00,4.98481,4.98601,4.98201,4.98417,381000000.0
2009-10-21 05:30:00,4.98381,4.98482,4.98001,4.98109,411000000.0
2009-10-21 06:00:00,4.98122,4.98211,4.97858,4.97992,408000000.0
2009-10-21 06:30:00,4.97921,4.98084,4.97667,4.97871,378000000.0
2009-10-21 07:00:00,4.97935,4.9796,4.97542,4.97885,412000000.0
2009-10-21 07:30:00,4.97713,4.98206,4.97713,4.98032,390000000.0
2009-10-21 08:00:00,4.98167,4.98227,4.97519,4.97942,408000000.0
2009-10-21 08:30:00,4.97916,4.97958,4.97304,4.97631,409000000.0
2009-10-21 09:00:00,4.97711,4.97855,4.96731,4.97109,408000000.0
2009-10-21 09:30:00,4.97089,4.97279,4.96778,4.97055,394000000.0
2009-10-21 10:00:00,4.97149,4.97424,4.96921,4.97248,415000000.0
2009-10-21 10:30:00,4.97209,4.97565,4.97119,4.97266,380000000.0
2009-10-21 11:00:00,4.97236,4.97847,4.97107,4.97503,394000000.0
2009-10-21 11:30:00,4.97492,4.98033,4.9728,4.97852,377000000.0
2009-10-21 12:00:00,4.9783,4.98137,4.97648,4.97745,412000000.0
2009-10-21 12:30:00,4.97761,4.97937,4.97244,4.97728,403000000.0
2009-10-21 13:00:00,4.97599,4.98074,4.97588,4.9794,387000000.0
2009-10-21 13:30:00,4.97938,4.98788,4.97773,4.98322,381000000.0
2009-10-21 14:00:00,4.98251,4.98501,4.97865,4.98217,356000000.0
2009-10-21 14:30:00,4.98297,4.98478,4.97788,4.97967,440000000.0
2009-10-21 15:00:00,4.98059,4.98059,4.96943,4.97164,388000000.0
2009-10-21 15:30:00,4.97101,4.97359,4.95481,4.96269,370000000.0
2009-10-21 16:00:00,4.96058,4.96284,4.95461,4.9606,380000000.0
2009-10-21 16:30:00,4.96015,4.96246,4.9496,4.95476,402000000.0
2009-10-21 17:00:00,4.95704,4.96145,4.95274,4.95385,367000000.0
2009-10-21 17:30:00,4.95428,4.95609,4.94942,4.9528,389000000.0
2009-10-21 18:00:00,4.95332,4.95764,4.95016,4.95312,446000000.0
2009-10-21 18:30:00,4.95226,4.9561,4.94797,4.95169,409000000.0
2009-10-21 19:00:00,4.95057,4.95345,4.94191,4.94347,403000000.0
2009-10-21 19:30:00,4.94349,4.94569,4.94015,4.94153,375000000.0
2009-10-21 20:00:00,4.94092,4.94531,4.93992,4.94341,367000000.0
2009-10-21 20:30:00,4.94255,4.94569,4.94121,4.94372,433000000.0
2009-10-21 21:00:00,4.94468,4.94826,4.94106,4.94777,390000000.0
2009-10-21 21:30:00,4.94853,4.95795,4.94728,4.95708,439000000.0
2009-10-21 22:00:00,4.95509,4.95907,4.95111,4.95111,424000000.0
2009-10-21 22:30:00,4.95161,4.95337,4.94892,4.95071,405000000.0
2009-10-21 23:00:00,4.95112,4.9542,4.95008,4.95212,383000000.0
2009-10-21 23:30:00,4.95257,4.95658,4.95202,4.95334,385000000.0
2009-10-22 00:00:00,4.95378,4.95516,4.95027,4.95084,400000000.0
2009-10-22 00:30:00,4.95044,4.95271,4.94865,4.94989,398000000.0
2009-10-22 01:00:00,4.94967,4.95186,4.94796,4.94973,404000000.0
2009-10-22 01:30:00,4.94984,4.95455,4.94917,4.9522,419000000.0
2009-10-22 02:00:00,4.95258,4.9541,4.9486,4.95078,407000000.0
2009-10-22 02:30:00,4.95067,4.9515,4.94389,4.94777,380000000.0
2009-10-22 03:00:00,4.9484,4.95141,4.94736,4.9491,394000000.0
2009-10-22 03:30:00,4.94884,4.94958,4.9451,4.94776,386000000.0
2009-10-22 04:00:00,4.9491,4.95289,4.94504,4.95264,433000000.0
2009-10-22 04:30:00,4.95088,4.95728,4.95065,4.95563,389000000.0
2009-10-22 05:00:00,4.95418,4.95996,4.95372,4.95744,381000000.0
2009-10-22 05:30:00,4.9576,4.96343,4.95661,4.96093,411000000.0
2009-10-22 06:00:00,4.96085,4.96177,4.95642,4.96128,408000000.0
2009-10-22 06:30:00,4.9604,4.96124,4.95594,4.95812,378000000.0
2009-10-22 07:00:00,4.95864,4.95864,4.95152,4.95363,412000000.0
2009-10-22 07:30:00,4.95392,4.96219,4.95289,4.96219,390000000.0
2009-10-22 08:00:00,4.96229,4.96487,4.95898,4.96165,408000000.0
2009-10-22 08:30:00,4.96035,4.96821,4.96035,4.96581,409000000.0
2009-10-22 09:00:00,4.96552,4.96807,4.9593,4.96123,408000000.0
2009-10-22 09:30:00,4.96107,4.96637,4.96012,4.965,394000000.0
2009-10-22 10:00:00,4.96496,4.97249,4.96356,4.97188,415000000.0
2009-10-22 10:30:00,4.97238,4.97519,4.96686,4.96889,380000000.0
2009-10-22 11:00:00,4.96913,4.97019,4.96468,4.96912,394000000.0
2009-10-22 11:30:00,4.96856,4.97248,4.96434,4.96568,377000000.0
2009-10-22 12:00:00,4.96604,4.96871,4.96177,4.96727,412000000.0
2009-10-22 12:30:00,4.96688,4.9678,4.96244,4.96589,403000000.0
2009-10-22 13:00:00,4.96415,4.96639,4.96203,4.9639,387000000.0
2009-10-22 13:30:00,4.96417,4.96457,4.95558,4.9608,381000000.0
2009-10-22 14:00:00,4.96047,4.96109,4.95346,4.95635,356000000.0
2009-10-22 14:30:00,4.95678,4.96257,4.95475,4.96139,440000000.0
2009-10-22 15:00:00,4.96127,4.96474,4.95149,4.9591,388000000.0
2009-10-22 15:30:00,4.95811,4.96361,4.95386,4.96258,370000000.0
2009-10-22 16:00:00,4.96278,4.96866,4.95729,4.96005,380000000.0
2009-10-22 16:30:00,4.96071,4.96261,4.95006,4.95364,402000000.0
2009-10-22 17:00:00,4.95433,4.96084,4.95251,4.95872,367000000.0
2009-10-22 17:30:00,4.95905,4.95916,4.95339,4.95364,389000000.0
2009-10-22 18:00:00,4.95491,4.96127,4.95363,4.96044,446000000.0
2009-10-22 18:30:00,4.96047,4.96058,4.95232,4.9537,409000000.0
2009-10-22 19:00:00,4.95495,4.95767,4.95162,4.9555,403000000.0
2009-10-22 19:30:00,4.95525,4.95695,4.952,4.95343,375000000.0
2009-10-22 20:00:00,4.95266,4.95365,4.94519,4.94721,367000000.0
2009-10-22 20:30:00,4.9475,4.95074,4.94605,4.94837,433000000.0
2009-10-22 21:00:00,4.94639,4.9497,4.94482,4.94557,390000000.0
2009-10-22 21:30:00,4.94674,4.94874,4.943,4.94713,439000000.0
2009-10-22 22:00:00,4.94766,4.94819,4.94245,4.94399,424000000.0
2009-10-22 22:30:00,4.94396,4.94847,4.94226,4.94581,405000000.0
2009-10-22 23:00:00,4.94537,4.94918,4.94436,4.94757,383000000.0
2009-10-22 23:30:00,4.94766,4.94966,4.94602,4.94675,385000000.0
2009-10-23 00:00:00,4.94731,4.94825,4.9452,4.94626,400000000.0
2009-10-23 00:30:00,4.94709,4.94883,4.94484,4.94751,398000000.0
2009-10-23 01:00:00,4.94706,4.94757,4.94209,4.94291,404000000.0
2009-10-23 01:30:00,4.943,4.94661,4.94119,4.94343,419000000.0
2009-10-23 02:00:00,4.94422,4.9443,4.93496,4.93917,407000000.0
2009-10-23 02:30:00,4.93967,4.94704,4.93755,4.94595,380000000.0
2009-10-23 03:00:00,4.94393,4.94697,4.94267,4.94502,394000000.0
2009-10-23 03:30:00,4.94482,4.94877,4.94367,4.94695,386000000.0
2009-10-23 04:00:00,4.94673,4.94765,4.94375,4.94557,433000000.0
2009-10-23 04:30:00,4.9456,4.94789,4.94351,4.94652,389000000.0
2009-10-23 05:00:00,4.947,4.94785,4.94404,4.94604,381000000.0
2009-10-23 05:30:00,4.94599,4.94763,4.94333,4.94542,411000000.0
2009-10-23 06:00:00,4.9467,4.94936,4.94406,4.94772,408000000.0
2009-10-23 06:30:00,4.94711,4.94806,4.94302,4.94499,378000000.0
2009-10-23 07:00:00,4.94483,4.95198,4.94422,4.95033,412000000.0
2009-10-23 07:30:00,4.95009,4.95139,4.9469,4.94909,390000000.0
2009-10-23 08:00:00,4.94833,4.95614,4.94833,4.95547,408000000.0
2009-10-23 08:30:00,4.95473,4.95902,4.9525,4.95556,409000000.0
2009-10-23 09:00:00,4.95445,4.95671,4.94732,4.94946,408000000.0
2009-10-23 09:30:00,4.94884,4.95122,4.94458,4.9469,394000000.0
2009-10-23 10:00:00,4.94819,4.95459,4.94744,4.952,415000000.0
2009-10-23 10:30:00,4.95061,4.95186,4.94462,4.94683,380000000.0
2009-10-23 11:00:00,4.94735,4.94836,4.9395,4.94337,394000000.0
2009-10-23 11:30:00,4.94242,4.9455,4.93871,4.94168,377000000.0
2009-10-23 12:00:00,4.942,4.94505,4.93957,4.94173,412000000.0
2009-10-23 12:30:00,4.94307,4.94518,4.94049,4.94306,403000000.0
2009-10-23 13:00:00,4.94321,4.94602,4.93952,4.9421,387000000.0
2009-10-23 13:30:00,4.9415,4.94655,4.94108,4.94345,381000000.0
2009-10-23 14:00:00,4.94383,4.95093,4.94276,4.94726,356000000.0
2009-10-23 14:30:00,4.94716,4.94903,4.94072,4.94633,440000000.0
2009-10-23 15:00:00,4.94617,4.94982,4.94266,4.94868,388000000.0
2009-10-23 15:30:00,4.94822,4.95374,4.94646,4.95032,370000000.0
2009-10-23 16:00:00,4.94983,4.95796,4.94751,4.95183,380000000.0
2009-10-23 16:30:00,4.95193,4.95614,4.94836,4.95046,402000000.0
2009-10-23 17:00:00,4.95154,4.95862,4.94862,4.95326,367000000.0
2009-10-23 17:30:00,4.95354,4.95496,4.94547,4.94692,389000000.0
2009-10-23 18:00:00,4.94549,4.94928,4.94029,4.94718,446000000.0
2009-10-23 18:30:00,4.94712,4.94773,4.94068,4.9456,409000000.0
2009-10-23 19:00:00,4.9451,4.9466,4.94109,4.94561,403000000.0
2009-10-23 19:30:00,4.94579,4.95109,4.94414,4.94912,375000000.0
2009-10-23 20:00:00,4.9485,4.95456,4.94739,4.95268,367000000.0
2009-10-23 20:30:00,4.95318,4.95632,4.95101,4.95453,433000000.0
2009-10-23 21:00:00,4.9558,4.95785,4.94903,4.95747,390000000.0
2009-10-23 21:30:00,4.9567,4.96028,4.95504,4.95689,439000000.0
2009-10-23 22:00:00,4.95802,4.95821,4.95409,4.95494,424000000.0
2009-10-23 22:30:00,4.95607,4.95607,4.95043,4.9534,405000000.0
2009-10-26 02:00:00,4.95767,4.96251,4.95735,4.95873,419000000.0
2009-10-26 02:30:00,4.95953,4.96184,4.95245,4.95412,404000000.0
2009-10-26 03:00:00,4.95403,4.95706,4.94349,4.94591,398000000.0
2009-10-26 03:30:00,4.94632,4.94865,4.94237,4.94391,400000000.0
2009-10-26 04:00:00,4.94271,4.94396,4.93486,4.93885,385000000.0
2009-10-26 04:30:00,4.93946,4.94561,4.93824,4.94134,383000000.0
2009-10-26 05:00:00,4.94186,4.94627,4.9406,4.94487,405000000.0
2009-10-26 05:30:00,4.94456,4.945,4.94163,4.9426,424000000.0
2009-10-26 06:00:00,4.94433,4.94739,4.94285,4.94594,439000000.0
2009-10-26 06:30:00,4.94732,4.94875,4.94301,4.94422,390000000.0
2009-10-26 07:00:00,4.94378,4.94601,4.94273,4.94472,433000000.0
2009-10-26 07:30:00,4.94356,4.94874,4.94356,4.9467,367000000.0
2009-10-26 08:00:00,4.94696,4.9477,4.94394,4.94709,375000000.0
2009-10-26 08:30:00,4.94739,4.94757,4.94034,4.94075,403000000.0
2009-10-26 09:00:00,4.94105,4.94792,4.94105,4.94717,409000000.0
2009-10-26 09:30:00,4.94768,4.9515,4.94414,4.94537,446000000.0
2009-10-26 10:00:00,4.94517,4.95031,4.94187,4.94642,389000000.0
2009-10-26 10:30:00,4.94564,4.94771,4.94253,4.94505,367000000.0
2009-10-26 11:00:00,4.9452,4.94714,4.942,4.94571,402000000.0
2009-10-26 11:30:00,4.94551,4.94638,4.94321,4.94382,380000000.0
2009-10-26 12:00:00,4.94448,4.94664,4.94307,4.94493,370000000.0
2009-10-26 12:30:00,4.94497,4.94702,4.94275,4.9453,388000000.0
2009-10-26 13:00:00,4.94565,4.94734,4.94258,4.94499,440000000.0
2009-10-26 13:30:00,4.94464,4.9486,4.94193,4.94734,356000000.0
2009-10-26 14:00:00,4.94839,4.94839,4.94438,4.94713,381000000.0
2009-10-26 14:30:00,4.9477,4.95119,4.94614,4.95089,387000000.0
2009-10-26 15:00:00,4.9493,4.95294,4.94559,4.951,403000000.0
2009-10-26 15:30:00,4.95103,4.9516,4.94342,4.94777,412000000.0
2009-10-26 16:00:00,4.94772,4.95196,4.94593,4.95121,377000000.0
2009-10-26 16:30:00,4.95043,4.95643,4.94962,4.95469,394000000.0
2009-10-26 17:00:00,4.95434,4.96722,4.95171,4.96722,380000000.0
2009-10-26 17:30:00,4.96714,4.9762,4.96645,4.9762,415000000.0
2009-10-26 18:00:00,4.9758,4.9942,4.9745,4.98784,394000000.0
2009-10-26 18:30:00,4.9878,4.99467,4.98304,4.98732,408000000.0
2009-10-26 19:00:00,4.98737,5.0038,4.98622,5.00142,409000000.0
2009-10-26 19:30:00,4.99913,5.00359,4.9985,5.00238,408000000.0
2009-10-26 20:00:00,5.00129,5.00714,4.99871,5.00375,390000000.0
2009-10-26 20:30:00,5.00421,5.00802,5.0016,5.00369,412000000.0
2009-10-26 21:00:00,5.00225,5.00584,5.00053,5.00564,378000000.0
2009-10-26 21:30:00,5.00544,5.00544,4.99976,5.00123,408000000.0
2009-10-26 22:00:00,5.00153,5.00241,4.99772,4.99928,411000000.0
2009-10-26 22:30:00,4.99885,5.00101,4.9965,4.99796,381000000.0
2009-10-26 23:00:00,4.99848,5.00239,4.99717,5.00057,389000000.0
2009-10-26 23:30:00,5.00105,5.00342,4.99856,5.00007,433000000.0
2009-10-27 00:00:00,4.99976,5.0008,4.99648,4.99878,386000000.0
2009-10-27 00:30:00,5.00026,5.00233,4.99583,5.00093,394000000.0
2009-10-27 01:00:00,5.00123,5.00231,4.99843,5.00091,380000000.0
2009-10-27 01:30:00,5.00116,5.00524,4.99905,5.00446,407000000.0
2009-10-27 02:00:00,5.00448,5.00701,4.99697,4.99805,419000000.0
2009-10-27 02:30:00,4.99858,5.00279,4.99662,4.99887,404000000.0
2009-10-27 03:00:00,5.00085,5.00286,4.99679,4.99826,398000000.0
2009-10-27 03:30:00,4.99853,5.00188,4.99652,5.0007,400000000.0
2009-10-27 04:00:00,4.99967,5.00303,4.99848,5.00219,385000000.0
2009-10-27 04:30:00,5.00187,5.00215,4.9968,4.99811,383000000.0
2009-10-27 05:00:00,4.99902,4.99943,4.99262,4.99429,405000000.0
2009-10-27 05:30:00,4.99323,4.9966,4.99258,4.99635,424000000.0
2009-10-27 06:00:00,4.99594,4.99736,4.99391,4.9961,439000000.0
2009-10-27 06:30:00,4.99662,4.99695,4.9921,4.99351,390000000.0
2009-10-27 07:00:00,4.99398,4.9949,4.98977,4.99289,433000000.0
2009-10-27 07:30:00,4.99179,4.99355,4.98889,4.99066,367000000.0
2009-10-27 08:00:00,4.99021,4.99136,4.9862,4.98726,375000000.0
2009-10-27 08:30:00,4.98783,4.99111,4.97975,4.98191,403000000.0
2009-10-27 09:00:00,4.98208,4.98808,4.97941,4.98465,409000000.0
2009-10-27 09:30:00,4.9854,4.9942,4.98342,4.99395,446000000.0
2009-10-27 10:00:00,4.99341,4.99431,4.98813,4.993,389000000.0
2009-10-27 10:30:00,4.99201,5.00002,4.99123,4.99652,367000000.0
2009-10-27 11:00:00,4.99594,5.00229,4.993,4.99877,402000000.0
2009-10-27 11:30:00,4.99884,4.99957,4.99371,4.99479,380000000.0
2009-10-27 12:00:00,4.99435,4.99435,4.99087,4.99387,370000000.0
2009-10-27 12:30:00,4.99388,4.99459,4.98947,4.99449,388000000.0
2009-10-27 13:00:00,4.99538,4.99714,4.99234,4.99545,440000000.0
2009-10-27 13:30:00,4.99469,4.9999,4.99334,4.99744,356000000.0
2009-10-27 14:00:00,4.99755,5.0042,4.99606,5.0037,381000000.0
2009-10-27 14:30:00,5.00292,5.00298,4.99581,4.9985,387000000.0
2009-10-27 15:00:00,4.99826,5.0059,4.99285,5.00416,403000000.0
2009-10-27 15:30:00,5.00387,5.00749,4.99791,5.00749,412000000.0
2009-10-27 16:00:00,5.00893,5.02755,5.00683,5.01493,377000000.0
2009-10-27 16:30:00,5.01561,5.02038,5.01352,5.01735,394000000.0
2009-10-27 17:00:00,5.01805,5.02042,5.01555,5.01685,380000000.0
2009-10-27 17:30:00,5.01594,5.017,5.00988,5.01574,415000000.0
2009-10-27 18:00:00,5.01513,5.02576,5.01458,5.02545,394000000.0
2009-10-27 18:30:00,5.02562,5.0304,5.02099,5.02628,408000000.0
2009-10-27 19:00:00,5.02768,5.0323,5.02304,5.02947,409000000.0
2009-10-27 19:30:00,5.03043,5.03312,5.02642,5.02774,408000000.0
2009-10-27 20:00:00,5.02751,5.03001,5.02028,5.02422,390000000.0
2009-10-27 20:30:00,5.02373,5.02509,5.01588,5.01995,412000000.0
2009-10-27 21:00:00,5.01922,5.02398,5.01781,5.02166,378000000.0
2009-10-27 21:30:00,5.02016,5.02671,5.02015,5.02543,408000000.0
2009-10-27 22:00:00,5.02491,5.02668,5.02321,5.02564,411000000.0
2009-10-27 22:30:00,5.02531,5.02632,5.02104,5.02163,381000000.0
2009-10-27 23:00:00,5.02152,5.02358,5.01847,5.02239,389000000.0
2009-10-27 23:30:00,5.02272,5.02399,5.01681,5.01891,433000000.0
2009-10-28 00:00:00,5.01909,5.02165,5.01792,5.01945,386000000.0
2009-10-28 00:30:00,5.01831,5.02178,5.01731,5.02082,394000000.0
2009-10-28 01:00:00,5.02066,5.02122,5.01767,5.01878,380000000.0
2009-10-28 01:30:00,5.01795,5.02031,5.01594,5.01669,407000000.0
2009-10-28 02:00:00,5.0157,5.01899,5.01458,5.01632,419000000.0
2009-10-28 02:30:00,5.01685,5.02727,5.01464,5.02228,404000000.0
2009-10-28 03:00:00,5.02241,5.02283,5.01588,5.01775,398000000.0
2009-10-28 03:30:00,5.01713,5.01935,5.0145,5.01749,400000000.0
2009-10-28 04:00:00,5.01769,5.01894,5.01344,5.01715,385000000.0
2009-10-28 04:30:00,5.01642,5.02171,5.01378,5.01879,383000000.0
2009-10-28 05:00:00,5.01872,5.0215,5.01503,5.01699,405000000.0
2009-10-28 05:30:00,5.01566,5.02169,5.01557,5.01881,424000000.0
2009-10-28 06:00:00,5.01933,5.02416,5.01677,5.02008,439000000.0
2009-10-28 06:30:00,5.02054,5.02293,5.01773,5.02008,390000000.0
2009-10-28 07:00:00,5.02,5.02318,5.01736,5.02246,433000000.0
2009-10-28 07:30:00,5.02212,5.02212,5.01385,5.01704,367000000.0
2009-10-28 08:00:00,5.01603,5.01812,5.01341,5.01782,375000000.0
2009-10-28 08:30:00,5.01806,5.01878,5.00839,5.01073,403000000.0
2009-10-28 09:00:00,5.01022,5.01603,5.00854,5.01519,409000000.0
2009-10-28 09:30:00,5.01491,5.01534,5.00945,5.01434,446000000.0
2009-10-28 10:00:00,5.01242,5.02143,5.01242,5.018,389000000.0
2009-10-28 10:30:00,5.02013,5.02474,5.01453,5.02348,367000000.0
2009-10-28 11:00:00,5.02234,5.02768,5.02033,5.02545,402000000.0
2009-10-28 11:30:00,5.02546,5.03171,5.02465,5.03078,380000000.0
2009-10-28 12:00:00,5.03149,5.03171,5.0226,5.02634,370000000.0
2009-10-28 12:30:00,5.0268,5.02875,5.02198,5.02604,388000000.0
2009-10-28 13:00:00,5.02696,5.03572,5.02283,5.03518,440000000.0
2009-10-28 13:30:00,5.03446,5.03722,5.02811,5.02974,356000000.0
2009-10-28 14:00:00,5.0301,5.03086,5.0229,5.02466,381000000.0
2009-10-28 14:30:00,5.0251,5.02968,5.01967,5.02187,387000000.0
2009-10-28 15:00:00,5.02279,5.02914,5.02099,5.02364,403000000.0
2009-10-28 15:30:00,5.02441,5.02459,5.01709,5.02248,412000000.0
2009-10-28 16:00:00,5.0228,5.03147,5.02052,5.02364,377000000.0
2009-10-28 16:30:00,5.02361,5.03481,5.02256,5.03355,394000000.0
2009-10-28 17:00:00,5.03327,5.03754,5.02704,5.02953,380000000.0
2009-10-28 17:30:00,5.03066,5.03632,5.02873,5.03632,415000000.0
2009-10-28 18:00:00,5.03614,5.04564,5.03365,5.04261,394000000.0
2009-10-28 18:30:00,5.04202,5.05356,5.04176,5.05028,408000000.0
2009-10-28 19:00:00,5.04986,5.05127,5.04045,5.04667,409000000.0
2009-10-28 19:30:00,5.04645,5.04953,5.04369,5.04856,408000000.0
2009-10-28 20:00:00,5.04836,5.05394,5.04652,5.05353,390000000.0
2009-10-28 20:30:00,5.05329,5.05463,5.04796,5.05034,412000000.0
2009-10-28 21:00:00,5.05003,5.05408,5.0471,5.05216,378000000.0
2009-10-28 21:30:00,5.05321,5.05722,5.05031,5.05149,408000000.0
2009-10-28 22:00:00,5.05246,5.05984,5.05071,5.05666,411000000.0
2009-10-28 22:30:00,5.05579,5.05772,5.05116,5.05497,381000000.0
2009-10-28 23:00:00,5.05555,5.05578,5.05084,5.05299,389000000.0
2009-10-28 23:30:00,5.05236,5.05335,5.04828,5.04903,433000000.0
2009-10-29 00:00:00,5.05009,5.05134,5.04792,5.0506,386000000.0
2009-10-29 00:30:00,5.0505,5.05257,5.04725,5.05123,394000000.0
2009-10-29 01:00:00,5.05187,5.05206,5.0459,5.0486,380000000.0
2009-10-29 01:30:00,5.0487,5.05273,5.04705,5.05102,407000000.0
2009-10-29 02:00:00,5.05215,5.06272,5.04833,5.0592,419000000.0
2009-10-29 02:30:00,5.05951,5.0599,5.05219,5.05654,404000000.0
2009-10-29 03:00:00,5.05534,5.05901,5.05162,5.05225,398000000.0
2009-10-29 03:30:00,5.05283,5.05872,5.05212,5.05676,400000000.0
2009-10-29 04:00:00,5.05709,5.05723,5.05264,5.05537,385000000.0
2009-10-29 04:30:00,5.0538,5.05571,5.04971,5.05158,383000000.0
2009-10-29 05:00:00,5.05176,5.05412,5.05047,5.05268,405000000.0
2009-10-29 05:30:00,5.05224,5.05337,5.04799,5.05063,424000000.0
2009-10-29 06:00:00,5.05019,5.05277,5.04826,5.05062,439000000.0
2009-10-29 06:30:00,5.05088,5.05125,5.04754,5.04972,390000000.0
2009-10-29 07:00:00,5.04935,5.04953,5.04562,5.04807,433000000.0
2009-10-29 07:30:00,5.04737,5.04956,5.04593,5.04762,367000000.0
2009-10-29 08:00:00,5.04807,5.04941,5.04389,5.04671,375000000.0
2009-10-29 08:30:00,5.04851,5.05673,5.04726,5.05514,403000000.0
2009-10-29 09:00:00,5.05393,5.05467,5.04622,5.04881,409000000.0
2009-10-29 09:30:00,5.04867,5.04867,5.04098,5.04546,446000000.0
2009-10-29 10:00:00,5.04332,5.04919,5.04081,5.04405,389000000.0
2009-10-29 10:30:00,5.0439,5.04532,5.03895,5.04199,367000000.0
2009-10-29 11:00:00,5.04179,5.04355,5.03592,5.03902,402000000.0
2009-10-29 11:30:00,5.0409,5.04315,5.03729,5.04002,380000000.0
2009-10-29 12:00:00,5.03794,5.04184,5.03609,5.04078,370000000.0
2009-10-29 12:30:00,5.03905,5.04143,5.03768,5.04062,388000000.0
2009-10-29 13:00:00,5.04153,5.04526,5.03898,5.04248,440000000.0
2009-10-29 13:30:00,5.04189,5.04864,5.04161,5.04667,356000000.0
2009-10-29 14:00:00,5.04795,5.05099,5.04448,5.04836,381000000.0
2009-10-29 14:30:00,5.04793,5.04793,5.02347,5.02563,387000000.0
2009-10-29 15:00:00,5.02504,5.03187,5.02123,5.02546,403000000.0
2009-10-29 15:30:00,5.02694,5.03019,5.02102,5.02799,412000000.0
2009-10-29 16:00:00,5.02797,5.02797,5.01934,5.0273,377000000.0
2009-10-29 16:30:00,5.02664,5.02939,5.024,5.02513,394000000.0
2009-10-29 17:00:00,5.02488,5.02533,5.01381,5.01658,380000000.0
2009-10-29 17:30:00,5.01587,5.0207,5.01098,5.01707,415000000.0
2009-10-29 18:00:00,5.01631,5.01698,5.00718,5.00971,394000000.0
2009-10-29 18:30:00,5.01078,5.01138,5.00569,5.0081,408000000.0
2009-10-29 19:00:00,5.00907,5.01179,5.0063,5.00947,409000000.0
2009-10-29 19:30:00,5.00915,5.01256,5.00565,5.01234,408000000.0
2009-10-29 20:00:00,5.01299,5.01333,5.00745,5.00774,390000000.0
2009-10-29 20:30:00,5.00813,5.01026,5.00206,5.00856,412000000.0
2009-10-29 21:00:00,5.00863,5.01048,5.00522,5.00948,378000000.0
2009-10-29 21:30:00,5.01031,5.01398,5.0086,5.01346,408000000.0
2009-10-29 22:00:00,5.01301,5.01473,5.01013,5.01286,411000000.0
2009-10-29 22:30:00,5.01357,5.01513,5.00948,5.01513,381000000.0
2009-10-29 23:00:00,5.01544,5.01559,5.00941,5.01051,389000000.0
2009-10-29 23:30:00,5.0096,5.01231,5.00923,5.0099,433000000.0
2009-10-30 00:00:00,5.01113,5.01213,5.00796,5.00952,386000000.0
2009-10-30 00:30:00,5.00975,5.01106,5.00809,5.00964,394000000.0
2009-10-30 01:00:00,5.00958,5.01241,5.0083,5.01067,380000000.0
2009-10-30 01:30:00,5.01066,5.01198,5.00707,5.00997,407000000.0
2009-10-30 02:00:00,5.01072,5.01434,5.00721,5.00994,419000000.0
2009-10-30 02:30:00,5.00931,5.01474,5.0091,5.01274,404000000.0
2009-10-30 03:00:00,5.01289,5.01349,5.00911,5.0116,398000000.0
2009-10-30 03:30:00,5.01214,5.01226,5.00676,5.00818,400000000.0
2009-10-30 04:00:00,5.00786,5.00975,5.00567,5.00795,385000000.0
2009-10-30 04:30:00,5.00745,5.01028,5.00607,5.00834,383000000.0
2009-10-30 05:00:00,5.00861,5.00894,5.0036,5.00663,405000000.0
2009-10-30 05:30:00,5.00657,5.00709,5.00254,5.00435,424000000.0
2009-10-30 06:00:00,5.00326,5.00635,5.00259,5.00531,439000000.0
2009-10-30 06:30:00,5.00636,5.00762,5.00474,5.0071,390000000.0
2009-10-30 07:00:00,5.00649,5.0076,5.00442,5.00616,433000000.0
2009-10-30 07:30:00,5.00574,5.01258,5.00561,5.011,367000000.0
2009-10-30 08:00:00,5.01229,5.01619,5.01143,5.01405,375000000.0
2009-10-30 08:30:00,5.0141,5.01466,5.00983,5.01107,403000000.0
2009-10-30 09:00:00,5.01144,5.0178,5.0101,5.01591,409000000.0
2009-10-30 09:30:00,5.01713,5.01794,5.01159,5.01443,446000000.0
2009-10-30 10:00:00,5.01468,5.02182,5.01207,5.01718,389000000.0
2009-10-30 10:30:00,5.01539,5.02124,5.01114,5.01358,367000000.0
2009-10-30 11:00:00,5.01281,5.0146,5.00728,5.00807,402000000.0
2009-10-30 11:30:00,5.00835,5.01265,5.0077,5.00967,380000000.0
2009-10-30 12:00:00,5.00926,5.01205,5.0052,5.00612,370000000.0
2009-10-30 12:30:00,5.00671,5.00942,5.00396,5.0079,388000000.0
2009-10-30 13:00:00,5.00799,5.01592,5.00653,5.0149,440000000.0
2009-10-30 13:30:00,5.01533,5.0243,5.01527,5.02169,356000000.0
2009-10-30 14:00:00,5.02127,5.02342,5.01594,5.01934,381000000.0
2009-10-30 14:30:00,5.01725,5.02767,5.01512,5.02767,387000000.0
2009-10-30 15:00:00,5.0281,5.02827,5.01934,5.02093,403000000.0
2009-10-30 15:30:00,5.02175,5.02679,5.01578,5.02501,412000000.0
2009-10-30 16:00:00,5.02519,5.03643,5.01959,5.0354,377000000.0
2009-10-30 16:30:00,5.03642,5.03965,5.03265,5.03522,394000000.0
2009-10-30 17:00:00,5.03604,5.04738,5.03403,5.04167,380000000.0
2009-10-30 17:30:00,5.04119,5.04967,5.03765,5.03831,415000000.0
2009-10-30 18:00:00,5.03811,5.0459,5.02978,5.04566,394000000.0
2009-10-30 18:30:00,5.04557,5.05127,5.03702,5.0473,408000000.0
2009-10-30 19:00:00,5.04563,5.04783,5.04064,5.04232,409000000.0
2009-10-30 19:30:00,5.04238,5.04842,5.04046,5.04455,408000000.0
2009-10-30 20:00:00,5.04412,5.04639,5.0388,5.04352,390000000.0
2009-10-30 20:30:00,5.04383,5.04982,5.04303,5.04795,412000000.0
2009-10-30 21:00:00,5.04627,5.05314,5.04569,5.04806,378000000.0
2009-10-30 21:30:00,5.04804,5.05147,5.04382,5.05147,408000000.0
2009-10-30 22:00:00,5.05009,5.05558,5.05009,5.05365,411000000.0
2009-10-30 22:30:00,5.05424,5.05424,5.0479,5.04883,381000000.0
2009-11-02 02:00:00,5.05497,5.05505,5.04783,5.05092,407000000.0
2009-11-02 02:30:00,5.05027,5.05099,5.04161,5.04617,380000000.0
2009-11-02 03:00:00,5.0458,5.05041,5.04472,5.04649,394000000.0
2009-11-02 03:30:00,5.04468,5.04846,5.0443,5.04623,386000000.0
2009-11-02 04:00:00,5.04614,5.0476,5.04052,5.0418,433000000.0
2009-11-02 04:30:00,5.04127,5.04451,5.03967,5.04109,389000000.0
2009-11-02 05:00:00,5.0413,5.0427,5.03616,5.03731,381000000.0
2009-11-02 05:30:00,5.0369,5.03949,5.03316,5.03343,411000000.0
2009-11-02 06:00:00,5.03349,5.0366,5.03093,5.0334,408000000.0
2009-11-02 06:30:00,5.03308,5.03747,5.0318,5.03659,378000000.0
2009-11-02 07:00:00,5.03688,5.03869,5.03419,5.03497,412000000.0
2009-11-02 07:30:00,5.03588,5.03603,5.02915,5.03143,390000000.0
2009-11-02 08:00:00,5.03175,5.03445,5.02851,5.03296,408000000.0
2009-11-02 08:30:00,5.03229,5.03704,5.03042,5.03607,409000000.0
2009-11-02 09:00:00,5.03563,5.045,5.03425,5.04088,408000000.0
2009-11-02 09:30:00,5.03976,5.04137,5.03619,5.04015,394000000.0
2009-11-02 10:00:00,5.04148,5.04148,5.035,5.03646,415000000.0
2009-11-02 10:30:00,5.03634,5.03725,5.03011,5.0331,380000000.0
2009-11-02 11:00:00,5.03327,5.0357,5.02799,5.03436,394000000.0
2009-11-02 11:30:00,5.03381,5.03389,5.02633,5.03253,377000000.0
2009-11-02 12:00:00,5.03205,5.03409,5.02925,5.03209,412000000.0
2009-11-02 12:30:00,5.03285,5.03509,5.03107,5.03505,403000000.0
2009-11-02 13:00:00,5.03485,5.03573,5.02713,5.02892,387000000.0
2009-11-02 13:30:00,5.02927,5.02973,5.02311,5.02873,381000000.0
2009-11-02 14:00:00,5.02851,5.03124,5.02702,5.02844,356000000.0
2009-11-02 14:30:00,5.03,5.03423,5.0271,5.0319,440000000.0
2009-11-02 15:00:00,5.03151,5.03323,5.02987,5.0326,388000000.0
2009-11-02 15:30:00,5.03181,5.04079,5.03043,5.03875,370000000.0
2009-11-02 16:00:00,5.03927,5.04302,5.03616,5.03778,380000000.0
2009-11-02 16:30:00,5.03759,5.03905,5.02897,5.03026,402000000.0
2009-11-02 17:00:00,5.02742,5.02759,5.00831,5.01018,367000000.0
2009-11-02 17:30:00,5.0105,5.01702,5.0072,5.01702,389000000.0
2009-11-02 18:00:00,5.01587,5.01771,5.01149,5.01337,446000000.0
2009-11-02 18:30:00,5.01303,5.01525,5.00964,5.01277,409000000.0
2009-11-02 19:00:00,5.01347,5.01917,5.01106,5.01879,403000000.0
2009-11-02 19:30:00,5.01904,5.03496,5.01789,5.03446,375000000.0
2009-11-02 20:00:00,5.03595,5.03779,5.02883,5.03182,367000000.0
2009-11-02 20:30:00,5.03401,5.0451,5.03225,5.0451,433000000.0
2009-11-02 21:00:00,5.04404,5.04751,5.03554,5.03677,390000000.0
2009-11-02 21:30:00,5.03568,5.03948,5.0315,5.03873,439000000.0
2009-11-02 22:00:00,5.03887,5.04054,5.03499,5.03602,424000000.0
2009-11-02 22:30:00,5.03675,5.03794,5.03132,5.03452,405000000.0
2009-11-02 23:00:00,5.03479,5.03491,5.03149,5.0341,383000000.0
2009-11-02 23:30:00,5.03364,5.03435,5.02944,5.03112,385000000.0
2009-11-03 00:00:00,5.03225,5.03588,5.02998,5.03295,400000000.0
2009-11-03 00:30:00,5.03316,5.03394,5.0299,5.03114,398000000.0
2009-11-03 01:00:00,5.03145,5.03241,5.02835,5.0318,404000000.0
2009-11-03 01:30:00,5.03246,5.03315,5.02998,5.03143,419000000.0
2009-11-03 02:00:00,5.03179,5.03197,5.0182,5.02121,407000000.0
2009-11-03 02:30:00,5.02226,5.02423,5.0199,5.02296,380000000.0
2009-11-03 03:00:00,5.023,5.02656,5.02127,5.02138,394000000.0
2009-11-03 03:30:00,5.022,5.02417,5.01972,5.02276,386000000.0
2009-11-03 04:00:00,5.02196,5.02472,5.02033,5.02427,433000000.0
2009-11-03 04:30:00,5.02206,5.02545,5.02127,5.02394,389000000.0
2009-11-03 05:00:00,5.02393,5.02544,5.02085,5.02367,381000000.0
2009-11-03 05:30:00,5.02308,5.0315,5.02254,5.02891,411000000.0
2009-11-03 06:00:00,5.02986,5.03084,5.02495,5.02841,408000000.0
2009-11-03 06:30:00,5.02939,5.0313,5.02628,5.0281,378000000.0
2009-11-03 07:00:00,5.02742,5.02849,5.02496,5.02741,412000000.0
2009-11-03 07:30:00,5.02681,5.02853,5.02281,5.02414,390000000.0
2009-11-03 08:00:00,5.02401,5.02467,5.01938,5.02265,408000000.0
2009-11-03 08:30:00,5.02333,5.0276,5.02166,5.02659,409000000.0
2009-11-03 09:00:00,5.02704,5.03839,5.02594,5.03246,408000000.0
2009-11-03 09:30:00,5.03265,5.03699,5.03016,5.03445,394000000.0
2009-11-03 10:00:00,5.03567,5.04051,5.03361,5.03851,415000000.0
2009-11-03 10:30:00,5.03938,5.04471,5.03636,5.04372,380000000.0
2009-11-03 11:00:00,5.04413,5.04916,5.03803,5.04802,394000000.0
2009-11-03 11:30:00,5.05016,5.06391,5.04819,5.06174,377000000.0
2009-11-03 12:00:00,5.06188,5.07536,5.06041,5.07112,412000000.0
2009-11-03 12:30:00,5.07057,5.07838,5.06736,5.07651,403000000.0
2009-11-03 13:00:00,5.07607,5.08086,5.0734,5.07385,387000000.0
2009-11-03 13:30:00,5.07538,5.08213,5.07467,5.07968,381000000.0
2009-11-03 14:00:00,5.07987,5.08005,5.07096,5.07411,356000000.0
2009-11-03 14:30:00,5.07428,5.0759,5.06919,5.07273,440000000.0
2009-11-03 15:00:00,5.07304,5.07344,5.06696,5.06787,388000000.0
2009-11-03 15:30:00,5.068,5.0763,5.0669,5.07364,370000000.0
2009-11-03 16:00:00,5.07377,5.07975,5.07072,5.07817,380000000.0
2009-11-03 16:30:00,5.07774,5.07852,5.06912,5.07041,402000000.0
2009-11-03 17:00:00,5.07142,5.07566,5.06609,5.07501,367000000.0
2009-11-03 17:30:00,5.075,5.07543,5.05798,5.06486,389000000.0
2009-11-03 18:00:00,5.0644,5.07593,5.06233,5.07358,446000000.0
2009-11-03 18:30:00,5.07528,5.07939,5.07085,5.07212,409000000.0
2009-11-03 19:00:00,5.07206,5.07507,5.06875,5.07241,403000000.0
2009-11-03 19:30:00,5.07213,5.07217,5.0571,5.0607,375000000.0
2009-11-03 20:00:00,5.06048,5.06362,5.05941,5.0613,367000000.0
2009-11-03 20:30:00,5.06085,5.06203,5.05233,5.05379,433000000.0
2009-11-03 21:00:00,5.05291,5.05346,5.04495,5.04768,390000000.0
2009-11-03 21:30:00,5.04839,5.05584,5.04517,5.05552,439000000.0
2009-11-03 22:00:00,5.05538,5.05641,5.05029,5.05153,424000000.0
2009-11-03 22:30:00,5.05222,5.05448,5.0479,5.0535,405000000.0
2009-11-03 23:00:00,5.05238,5.05355,5.04819,5.0495,383000000.0
2009-11-03 23:30:00,5.04889,5.04959,5.04388,5.04798,385000000.0
2009-11-04 00:00:00,5.04795,5.05121,5.04565,5.05008,400000000.0
2009-11-04 00:30:00,5.05047,5.05362,5.0483,5.05041,398000000.0
2009-11-04 01:00:00,5.04962,5.05126,5.04573,5.04686,404000000.0
2009-11-04 01:30:00,5.04581,5.0489,5.0438,5.0438,419000000.0
2009-11-04 02:00:00,5.04366,5.05368,5.04352,5.05058,407000000.0
2009-11-04 02:30:00,5.0508,5.0552,5.04836,5.0489,380000000.0
2009-11-04 03:00:00,5.05019,5.05198,5.04552,5.04657,394000000.0
2009-11-04 03:30:00,5.0463,5.05345,5.04539,5.05099,386000000.0
2009-11-04 04:00:00,5.05085,5.05327,5.04903,5.0506,433000000.0
2009-11-04 04:30:00,5.05115,5.05148,5.04685,5.048,389000000.0
2009-11-04 05:00:00,5.0481,5.04901,5.04604,5.04749,381000000.0
2009-11-04 05:30:00,5.04749,5.04908,5.04546,5.04705,411000000.0
2009-11-04 06:00:00,5.04763,5.04772,5.04291,5.04491,408000000.0
2009-11-04 06:30:00,5.045,5.04592,5.04355,5.044,378000000.0
2009-11-04 07:00:00,5.04387,5.04794,5.04387,5.04627,412000000.0
2009-11-04 07:30:00,5.04628,5.04911,5.0443,5.04711,390000000.0
2009-11-04 08:00:00,5.04765,5.04835,5.04165,5.04657,408000000.0
2009-11-04 08:30:00,5.04756,5.0488,5.03851,5.04064,409000000.0
2009-11-04 09:00:00,5.04138,5.04287,5.03605,5.03958,408000000.0
2009-11-04 09:30:00,5.03888,5.04449,5.03816,5.0405,394000000.0
2009-11-04 10:00:00,5.03937,5.04237,5.03364,5.03659,415000000.0
2009-11-04 10:30:00,5.03691,5.03855,5.03113,5.03541,380000000.0
2009-11-04 11:00:00,5.0346,5.03769,5.03216,5.03638,394000000.0
2009-11-04 11:30:00,5.03616,5.03829,5.03399,5.03732,377000000.0
2009-11-04 12:00:00,5.0373,5.03904,5.03283,5.03459,412000000.0
2009-11-04 12:30:00,5.03438,5.0367,5.0328,5.03445,403000000.0
2009-11-04 13:00:00,5.03418,5.04319,5.03261,5.03828,387000000.0
2009-11-04 13:30:00,5.03927,5.04002,5.03208,5.03421,381000000.0
2009-11-04 14:00:00,5.0342,5.03639,5.02953,5.0342,356000000.0
2009-11-04 14:30:00,5.03462,5.04213,5.0328,5.03823,440000000.0
2009-11-04 15:00:00,5.03942,5.04053,5.02285,5.02515,388000000.0
2009-11-04 15:30:00,5.02523,5.03002,5.02349,5.02979,370000000.0
2009-11-04 16:00:00,5.02876,5.02949,5.02085,5.02234,380000000.0
2009-11-04 16:30:00,5.02216,5.02437,5.01532,5.018,402000000.0
2009-11-04 17:00:00,5.01875,5.02164,5.0075,5.01215,367000000.0
2009-11-04 17:30:00,5.01033,5.01383,5.00551,5.01012,389000000.0
2009-11-04 18:00:00,5.00991,5.01073,5.00552,5.00698,446000000.0
2009-11-04 18:30:00,5.00811,5.01116,5.00619,5.00959,409000000.0
2009-11-04 19:00:00,5.00978,5.01169,5.00696,5.00912,403000000.0
2009-11-04 19:30:00,5.00898,5.01074,5.00537,5.00842,375000000.0
2009-11-04 20:00:00,5.00794,5.01109,5.00652,5.00918,367000000.0
2009-11-04 20:30:00,5.00904,5.00954,5.00492,5.00752,433000000.0
2009-11-04 21:00:00,5.00785,5.01232,4.98849,5.01082,390000000.0
2009-11-04 21:30:00,5.01076,5.01218,4.98512,4.98808,439000000.0
2009-11-04 22:00:00,4.99031,4.9959,4.98885,4.99193,424000000.0
2009-11-04 22:30:00,4.99212,5.00124,4.99123,5.0003,405000000.0
2009-11-04 23:00:00,4.99966,5.00031,4.993,4.99726,383000000.0
2009-11-04 23:30:00,4.99713,5.00127,4.99658,5.00127,385000000.0
2009-11-05 00:00:00,5.0016,5.0016,4.9948,4.99599,400000000.0
2009-11-05 00:30:00,4.99671,4.99872,4.99323,4.99443,398000000.0
2009-11-05 01:00:00,4.99588,4.99991,4.99545,4.99896,404000000.0
2009-11-05 01:30:00,4.99919,5.00278,4.99737,4.99932,419000000.0
2009-11-05 02:00:00,4.99892,5.00215,4.99611,4.99892,407000000.0
2009-11-05 02:30:00,4.99843,5.00915,4.99553,5.00915,380000000.0
2009-11-05 03:00:00,5.00845,5.01194,5.00632,5.00822,394000000.0
2009-11-05 03:30:00,5.00881,5.01221,5.00754,5.00915,386000000.0
2009-11-05 04:00:00,5.00903,5.01015,5.00588,5.00657,433000000.0
2009-11-05 04:30:00,5.00691,5.00827,5.00436,5.00748,389000000.0
2009-11-05 05:00:00,5.0068,5.01138,5.00627,5.0091,381000000.0
2009-11-05 05:30:00,5.00956,5.01446,5.00824,5.00972,411000000.0
2009-11-05 06:00:00,5.00978,5.01089,5.00682,5.00937,408000000.0
2009-11-05 06:30:00,5.00878,5.01076,5.00682,5.00693,378000000.0
2009-11-05 07:00:00,5.00837,5.00985,5.00551,5.00843,412000000.0
2009-11-05 07:30:00,5.00875,5.00931,5.00228,5.00601,390000000.0
2009-11-05 08:00:00,5.00546,5.00663,5.00287,5.00656,408000000.0
2009-11-05 08:30:00,5.00694,5.01563,5.0044,5.01511,409000000.0
2009-11-05 09:00:00,5.01455,5.01813,5.00982,5.01723,408000000.0
2009-11-05 09:30:00,5.0177,5.01772,5.01131,5.01323,394000000.0
2009-11-05 10:00:00,5.01305,5.0148,5.00928,5.01252,415000000.0
2009-11-05 10:30:00,5.01322,5.01803,5.01177,5.01592,380000000.0
2009-11-05 11:00:00,5.0152,5.01615,5.00544,5.00909,394000000.0
2009-11-05 11:30:00,5.00924,5.00972,5.00248,5.00778,377000000.0
2009-11-05 12:00:00,5.00825,5.00949,5.0027,5.00653,412000000.0
2009-11-05 12:30:00,5.00486,5.00956,5.00336,5.00869,403000000.0
2009-11-05 13:00:00,5.00867,5.00867,5.00316,5.00473,387000000.0
2009-11-05 13:30:00,5.00511,5.00753,5.00353,5.00682,381000000.0
2009-11-05 14:00:00,5.0059,5.01062,5.00429,5.00487,356000000.0
2009-11-05 14:30:00,5.00545,5.00545,4.9934,4.9983,440000000.0
2009-11-05 15:00:00,4.99795,5.00081,4.99611,5.00005,388000000.0
2009-11-05 15:30:00,5.00026,5.00054,4.98264,4.98978,370000000.0
2009-11-05 16:00:00,4.98985,4.99832,4.98645,4.99678,380000000.0
2009-11-05 16:30:00,4.99588,5.00172,4.99163,4.99635,402000000.0
2009-11-05 17:00:00,4.99682,5.00157,4.99295,4.99754,367000000.0
2009-11-05 17:30:00,4.99591,4.9994,4.98823,4.99266,389000000.0
2009-11-05 18:00:00,4.99306,4.99743,4.99111,4.99502,446000000.0
2009-11-05 18:30:00,4.99485,5.00483,4.99162,5.00329,409000000.0
2009-11-05 19:00:00,5.00193,5.00735,4.99983,5.00408,403000000.0
2009-11-05 19:30:00,5.00309,5.00517,4.99894,5.00151,375000000.0
2009-11-05 20:00:00,5.00143,5.00296,4.99691,5.00074,367000000.0
2009-11-05 20:30:00,5.00144,5.00355,4.99792,5.00022,433000000.0
2009-11-05 21:00:00,5.00065,5.00266,4.99854,5.00122,390000000.0
2009-11-05 21:30:00,5.00111,5.00194,4.99697,4.99777,439000000.0
2009-11-05 22:00:00,4.99727,5.00027,4.99456,4.99627,424000000.0
2009-11-05 22:30:00,4.99634,4.9989,4.99502,4.99683,405000000.0
2009-11-05 23:00:00,4.99687,4.99818,4.99377,4.99713,383000000.0
2009-11-05 23:30:00,4.9965,5.0004,4.99565,4.9978,385000000.0
2009-11-06 00:00:00,4.99745,5.00008,4.99678,4.99822,400000000.0
2009-11-06 00:30:00,4.99847,4.99968,4.99621,4.99774,398000000.0
2009-11-06 01:00:00,4.99632,5.00021,4.99632,4.99923,404000000.0
2009-11-06 01:30:00,4.99923,4.99923,4.99383,4.99596,419000000.0
2009-11-06 02:00:00,4.99634,5.00042,4.99617,4.99957,407000000.0
2009-11-06 02:30:00,4.99897,5.00349,4.99529,5.00019,380000000.0
2009-11-06 03:00:00,5.00039,5.00105,4.99702,5.00015,394000000.0
2009-11-06 03:30:00,4.99936,5.00308,4.9983,5.00239,386000000.0
2009-11-06 04:00:00,5.00195,5.00212,4.99806,5.00001,433000000.0
2009-11-06 04:30:00,4.99932,5.0005,4.99614,4.99792,389000000.0
2009-11-06 05:00:00,4.9987,4.99914,4.99523,4.99682,381000000.0
2009-11-06 05:30:00,4.99644,4.99859,4.99509,4.99616,411000000.0
2009-11-06 06:00:00,4.99632,4.99792,4.99413,4.99748,408000000.0
2009-11-06 06:30:00,4.99769,4.99911,4.99555,4.99693,378000000.0
2009-11-06 07:00:00,4.99826,4.9983,4.9948,4.9967,412000000.0
2009-11-06 07:30:00,4.99656,4.99699,4.99303,4.99514,390000000.0
2009-11-06 08:00:00,4.99462,4.99871,4.99404,4.99762,408000000.0
2009-11-06 08:30:00,4.99766,4.99992,4.99501,4.99776,409000000.0
2009-11-06 09:00:00,4.99813,5.00034,4.99565,4.99771,408000000.0
2009-11-06 09:30:00,4.99719,4.99926,4.99348,4.99611,394000000.0
2009-11-06 10:00:00,4.99678,4.99964,4.9945,4.99709,415000000.0
2009-11-06 10:30:00,4.99649,4.99709,4.98818,4.98849,380000000.0
2009-11-06 11:00:00,4.98967,4.9932,4.98757,4.99134,394000000.0
2009-11-06 11:30:00,4.99027,4.99159,4.98727,4.98954,377000000.0
2009-11-06 12:00:00,4.98787,4.99173,4.98596,4.98947,412000000.0
2009-11-06 12:30:00,4.99036,4.99181,4.98787,4.99125,403000000.0
2009-11-06 13:00:00,4.9907,4.99624,4.98827,4.99514,387000000.0
2009-11-06 13:30:00,4.99607,4.99893,4.99369,4.99689,381000000.0
2009-11-06 14:00:00,4.99803,5.0005,4.99408,4.99483,356000000.0
2009-11-06 14:30:00,4.99474,4.99957,4.99306,4.99875,440000000.0
2009-11-06 15:00:00,4.99935,5.00406,4.99735,4.99812,388000000.0
2009-11-06 15:30:00,4.99763,5.01735,4.99763,5.00783,370000000.0
2009-11-06 16:00:00,5.00862,5.0108,4.99561,5.00066,380000000.0
2009-11-06 16:30:00,5.0007,5.00266,4.98664,4.99187,402000000.0
2009-11-06 17:00:00,4.99219,4.99756,4.9835,4.99756,367000000.0
2009-11-06 17:30:00,4.99745,5.00287,4.99599,4.99845,389000000.0
2009-11-06 18:00:00,4.99745,5.00806,4.99572,5.00534,446000000.0
2009-11-06 18:30:00,5.00485,5.01084,5.00222,5.00983,409000000.0
2009-11-06 19:00:00,5.0101,5.01106,5.00238,5.00494,403000000.0
2009-11-06 19:30:00,5.00603,5.01085,5.00278,5.0074,375000000.0
2009-11-06 20:00:00,5.00911,5.01239,5.00603,5.00836,367000000.0
2009-11-06 20:30:00,5.00929,5.01009,5.00636,5.00745,433000000.0
2009-11-06 21:00:00,5.0076,5.01133,5.00667,5.00762,390000000.0
2009-11-06 21:30:00,5.00791,5.00996,5.00648,5.00838,439000000.0
2009-11-06 22:00:00,5.00923,5.01104,5.00738,5.00784,424000000.0
2009-11-06 22:30:00,5.00882,5.00982,5.00556,5.00625,405000000.0
2009-11-06 23:00:00,5.00632,5.00738,5.00418,5.00626,383000000.0
2009-11-06 23:30:00,5.00614,5.00821,5.00477,5.00638,385000000.0
2009-11-09 02:00:00,4.9985,5.00479,4.9977,4.99931,407000000.0
2009-11-09 02:30:00,4.99901,4.99901,4.98843,4.98853,380000000.0
2009-11-09 03:00:00,4.98971,4.99115,4.98541,4.98811,394000000.0
2009-11-09 03:30:00,4.98814,4.9936,4.98723,4.9936,386000000.0
2009-11-09 04:00:00,4.99244,4.99427,4.98597,4.98715,433000000.0
2009-11-09 04:30:00,4.98735,4.98878,4.98286,4.98448,389000000.0
2009-11-09 05:00:00,4.98384,4.98781,4.98268,4.98467,381000000.0
2009-11-09 05:30:00,4.98566,4.98691,4.97987,4.98206,411000000.0
2009-11-09 06:00:00,4.98161,4.98331,4.97313,4.97561,408000000.0
2009-11-09 06:30:00,4.97544,4.97927,4.97323,4.97584,378000000.0
2009-11-09 07:00:00,4.97558,4.9784,4.97464,4.97758,412000000.0
2009-11-09 07:30:00,4.97733,4.97901,4.973,4.97485,390000000.0
2009-11-09 08:00:00,4.97377,4.97744,4.97321,4.97667,408000000.0
2009-11-09 08:30:00,4.97567,4.97883,4.97366,4.97586,409000000.0
2009-11-09 09:00:00,4.97736,4.97743,4.96835,4.97061,408000000.0
2009-11-09 09:30:00,4.97064,4.97201,4.96257,4.96444,394000000.0
2009-11-09 10:00:00,4.96421,4.96807,4.96062,4.96716,415000000.0
2009-11-09 10:30:00,4.96697,4.96842,4.96366,4.96827,380000000.0
2009-11-09 11:00:00,4.96724,4.97023,4.9644,4.96509,394000000.0
2009-11-09 11:30:00,4.96474,4.96808,4.95938,4.96064,377000000.0
2009-11-09 12:00:00,4.96083,4.96093,4.95375,4.95613,412000000.0
2009-11-09 12:30:00,4.95521,4.95801,4.95213,4.95317,403000000.0
2009-11-09 13:00:00,4.95255,4.95988,4.9512,4.95901,387000000.0
2009-11-09 13:30:00,4.96035,4.96182,4.95731,4.96053,381000000.0
2009-11-09 14:00:00,4.96123,4.96126,4.95566,4.95589,356000000.0
2009-11-09 14:30:00,4.95685,4.95748,4.95269,4.95704,440000000.0
2009-11-09 15:00:00,4.9576,4.96052,4.95505,4.96029,388000000.0
2009-11-09 15:30:00,4.9605,4.9611,4.95235,4.95442,370000000.0
2009-11-09 16:00:00,4.95361,4.9538,4.94772,4.9513,380000000.0
2009-11-09 16:30:00,4.95215,4.95773,4.95056,4.95727,402000000.0
2009-11-09 17:00:00,4.95749,4.95767,4.95159,4.95649,367000000.0
2009-11-09 17:30:00,4.95657,4.95723,4.9501,4.95353,389000000.0
2009-11-09 18:00:00,4.9529,4.95609,4.94934,4.95294,446000000.0
2009-11-09 18:30:00,4.95284,4.95561,4.95055,4.9554,409000000.0
2009-11-09 19:00:00,4.95448,4.9579,4.9535,4.95679,403000000.0
2009-11-09 19:30:00,4.95605,4.95767,4.95095,4.9535,375000000.0
2009-11-09 20:00:00,4.95333,4.95911,4.95148,4.95619,367000000.0
2009-11-09 20:30:00,4.95818,4.95881,4.95391,4.95548,433000000.0
2009-11-09 21:00:00,4.95602,4.95894,4.95373,4.9567,390000000.0
2009-11-09 21:30:00,4.95826,4.95908,4.95347,4.95571,439000000.0
2009-11-09 22:00:00,4.95582,4.95801,4.95384,4.9579,424000000.0
2009-11-09 22:30:00,4.9572,4.95977,4.95547,4.95848,405000000.0
2009-11-09 23:00:00,4.95929,4.95929,4.95351,4.95548,383000000.0
2009-11-09 23:30:00,4.95546,4.95756,4.95307,4.95435,385000000.0
2009-11-10 00:00:00,4.95544,4.95753,4.95324,4.95598,400000000.0
2009-11-10 00:30:00,4.95573,4.95921,4.95351,4.95545,398000000.0
2009-11-10 01:00:00,4.95515,4.95577,4.95161,4.95245,404000000.0
2009-11-10 01:30:00,4.95237,4.95427,4.94955,4.95268,419000000.0
2009-11-10 02:00:00,4.95297,4.95531,4.94983,4.9539,407000000.0
2009-11-10 02:30:00,4.95433,4.95984,4.95104,4.95895,380000000.0
2009-11-10 03:00:00,4.95852,4.96003,4.95527,4.95837,394000000.0
2009-11-10 03:30:00,4.95877,4.96485,4.95824,4.96105,386000000.0
2009-11-10 04:00:00,4.96148,4.96348,4.95927,4.96197,433000000.0
2009-11-10 04:30:00,4.96211,4.96245,4.95742,4.95742,389000000.0
2009-11-10 05:00:00,4.95895,4.96286,4.95748,4.96091,381000000.0
2009-11-10 05:30:00,4.96171,4.96219,4.95783,4.96149,411000000.0
2009-11-10 06:00:00,4.96215,4.96287,4.95913,4.95984,408000000.0
2009-11-10 06:30:00,4.96144,4.96257,4.9592,4.96146,378000000.0
2009-11-10 07:00:00,4.96097,4.97058,4.95957,4.96277,412000000.0
2009-11-10 07:30:00,4.965,4.96573,4.95946,4.96342,390000000.0
2009-11-10 08:00:00,4.96404,4.96518,4.9586,4.96159,408000000.0
2009-11-10 08:30:00,4.96185,4.96305,4.95514,4.95577,409000000.0
2009-11-10 09:00:00,4.9549,4.96243,4.95344,4.96213,408000000.0
2009-11-10 09:30:00,4.9604,4.96757,4.95885,4.96428,394000000.0
2009-11-10 10:00:00,4.96462,4.966,4.95925,4.96137,415000000.0
2009-11-10 10:30:00,4.96108,4.96315,4.95671,4.95855,380000000.0
2009-11-10 11:00:00,4.9585,4.96087,4.95616,4.95792,394000000.0
2009-11-10 11:30:00,4.95728,4.95858,4.95337,4.95512,377000000.0
2009-11-10 12:00:00,4.95617,4.9621,4.95166,4.95333,412000000.0
2009-11-10 12:30:00,4.95348,4.95348,4.94654,4.94868,403000000.0
2009-11-10 13:00:00,4.94931,4.95387,4.94795,4.953,387000000.0
2009-11-10 13:30:00,4.95109,4.95829,4.94917,4.95621,381000000.0
2009-11-10 14:00:00,4.95706,4.96366,4.95307,4.95999,356000000.0
2009-11-10 14:30:00,4.95985,4.96432,4.95873,4.96291,440000000.0
2009-11-10 15:00:00,4.96234,4.96681,4.95989,4.9616,388000000.0
2009-11-10 15:30:00,4.96098,4.96572,4.95776,4.96478,370000000.0
2009-11-10 16:00:00,4.96568,4.97044,4.96242,4.96618,380000000.0
2009-11-10 16:30:00,4.96608,4.96608,4.95817,4.96137,402000000.0
2009-11-10 17:00:00,4.962,4.96286,4.95318,4.95318,367000000.0
2009-11-10 17:30:00,4.95487,4.96659,4.95276,4.96531,389000000.0
2009-11-10 18:00:00,4.966,4.97445,4.96212,4.97135,446000000.0
2009-11-10 18:30:00,4.9706,4.97467,4.9646,4.96781,409000000.0
2009-11-10 19:00:00,4.96677,4.97289,4.96558,4.97018,403000000.0
2009-11-10 19:30:00,4.97136,4.97222,4.9659,4.96711,375000000.0
2009-11-10 20:00:00,4.96648,4.97066,4.96426,4.96624,367000000.0
2009-11-10 20:30:00,4.96741,4.97041,4.9648,4.9661,433000000.0
2009-11-10 21:00:00,4.96567,4.96659,4.96165,4.96302,390000000.0
2009-11-10 21:30:00,4.96291,4.96344,4.95907,4.96094,439000000.0
2009-11-10 22:00:00,4.96125,4.96544,4.95991,4.96194,424000000.0
2009-11-10 22:30:00,4.96137,4.96265,4.95925,4.96041,405000000.0
2009-11-10 23:00:00,4.96217,4.96229,4.95799,4.95855,383000000.0
2009-11-10 23:30:00,4.95912,4.96061,4.95546,4.95546,385000000.0
2009-11-11 00:00:00,4.9577,4.95936,4.9562,4.95851,400000000.0
2009-11-11 00:30:00,4.95913,4.96014,4.95696,4.9596,398000000.0
2009-11-11 01:00:00,4.95953,4.96056,4.95729,4.95781,404000000.0
2009-11-11 01:30:00,4.95871,4.9613,4.95611,4.95611,419000000.0
2009-11-11 02:00:00,4.95572,4.9572,4.95103,4.95305,407000000.0
2009-11-11 02:30:00,4.95286,4.95575,4.95181,4.95313,380000000.0
2009-11-11 03:00:00,4.95273,4.95715,4.95121,4.95474,394000000.0
2009-11-11 03:30:00,4.95422,4.95645,4.952,4.9544,386000000.0
2009-11-11 04:00:00,4.9548,4.96271,4.94918,4.96058,433000000.0
2009-11-11 04:30:00,4.9602,4.96138,4.95375,4.95592,389000000.0
2009-11-11 05:00:00,4.95567,4.95794,4.95325,4.95678,381000000.0
2009-11-11 05:30:00,4.9563,4.96131,4.95555,4.95992,411000000.0
2009-11-11 06:00:00,4.95997,4.96151,4.95717,4.96053,408000000.0
2009-11-11 06:30:00,4.96053,4.96221,4.95751,4.9595,378000000.0
2009-11-11 07:00:00,4.9594,4.96163,4.95692,4.95956,412000000.0
2009-11-11 07:30:00,4.96042,4.9617,4.95706,4.95848,390000000.0
2009-11-11 08:00:00,4.95843,4.96512,4.95756,4.96321,408000000.0
2009-11-11 08:30:00,4.96353,4.96454,4.95912,4.96285,409000000.0
2009-11-11 09:00:00,4.96261,4.96314,4.95826,4.95882,408000000.0
2009-11-11 09:30:00,4.9587,4.96072,4.95054,4.95202,394000000.0
2009-11-11 10:00:00,4.95141,4.95202,4.93963,4.94324,415000000.0
2009-11-11 10:30:00,4.94413,4.94632,4.9396,4.94361,380000000.0
2009-11-11 11:00:00,4.94491,4.94491,4.93949,4.94291,394000000.0
2009-11-11 11:30:00,4.9423,4.94514,4.93898,4.94514,377000000.0
2009-11-11 12:00:00,4.94569,4.94798,4.94195,4.94692,412000000.0
2009-11-11 12:30:00,4.94617,4.94821,4.93942,4.93959,403000000.0
2009-11-11 13:00:00,4.94162,4.94366,4.93838,4.94295,387000000.0
2009-11-11 13:30:00,4.9419,4.94562,4.94124,4.94425,381000000.0
2009-11-11 14:00:00,4.9451,4.94617,4.93898,4.94262,356000000.0
2009-11-11 14:30:00,4.94271,4.94499,4.94027,4.94171,440000000.0
2009-11-11 15:00:00,4.9424,4.9472,4.94026,4.94395,388000000.0
2009-11-11 15:30:00,4.94386,4.9505,4.94305,4.94913,370000000.0
2009-11-11 16:00:00,4.94847,4.9488,4.94335,4.94627,380000000.0
2009-11-11 16:30:00,4.9468,4.95008,4.94497,4.9475,402000000.0
2009-11-11 17:00:00,4.94654,4.94795,4.94258,4.94622,367000000.0
2009-11-11 17:30:00,4.94614,4.961,4.9461,4.95823,389000000.0
2009-11-11 18:00:00,4.95659,4.96735,4.95608,4.9611,446000000.0
2009-11-11 18:30:00,4.96226,4.96612,4.9585,4.96592,409000000.0
2009-11-11 19:00:00,4.96556,4.96835,4.96327,4.96582,403000000.0
2009-11-11 19:30:00,4.96394,4.96645,4.9593,4.96612,375000000.0
2009-11-11 20:00:00,4.96662,4.96741,4.96071,4.96448,367000000.0
2009-11-11 20:30:00,4.96467,4.97018,4.96214,4.96772,433000000.0
2009-11-11 21:00:00,4.96775,4.9684,4.96301,4.96543,390000000.0
2009-11-11 21:30:00,4.96593,4.96593,4.96105,4.96269,439000000.0
2009-11-11 22:00:00,4.96204,4.96589,4.96132,4.96259,424000000.0
2009-11-11 22:30:00,4.96244,4.96376,4.95948,4.96085,405000000.0
2009-11-11 23:00:00,4.96068,4.9616,4.95868,4.96039,383000000.0
2009-11-11 23:30:00,4.95997,4.96229,4.95767,4.95914,385000000.0
2009-11-12 00:00:00,4.95876,4.96174,4.958,4.95962,400000000.0
2009-11-12 00:30:00,4.95923,4.96123,4.95789,4.95885,398000000.0
2009-11-12 01:00:00,4.95895,4.96093,4.95714,4.96033,404000000.0
2009-11-12 01:30:00,4.96011,4.96221,4.95831,4.96015,419000000.0
2009-11-12 02:00:00,4.96044,4.96069,4.95446,4.95679,407000000.0
2009-11-12 02:30:00,4.95483,4.95483,4.94861,4.95126,380000000.0
2009-11-12 03:00:00,4.95159,4.95346,4.94802,4.95176,394000000.0
2009-11-12 03:30:00,4.95187,4.95388,4.94948,4.95145,386000000.0
2009-11-12 04:00:00,4.95127,4.95656,4.94954,4.95551,433000000.0
2009-11-12 04:30:00,4.95407,4.95706,4.95159,4.95409,389000000.0
2009-11-12 05:00:00,4.95463,4.95463,4.95022,4.9526,381000000.0
2009-11-12 05:30:00,4.95222,4.95639,4.9494,4.95463,411000000.0
2009-11-12 06:00:00,4.95379,4.95657,4.95294,4.95642,408000000.0
2009-11-12 06:30:00,4.95601,4.95986,4.95515,4.95657,378000000.0
2009-11-12 07:00:00,4.95727,4.96017,4.95618,4.95739,412000000.0
2009-11-12 07:30:00,4.95696,4.95758,4.9541,4.95431,390000000.0
2009-11-12 08:00:00,4.95541,4.95832,4.95251,4.9578,408000000.0
2009-11-12 08:30:00,4.95674,4.95868,4.95016,4.95273,409000000.0
2009-11-12 09:00:00,4.95238,4.95804,4.95017,4.95578,408000000.0
2009-11-12 09:30:00,4.95717,4.96673,4.95405,4.96569,394000000.0
2009-11-12 10:00:00,4.96668,4.96931,4.96193,4.96259,415000000.0
2009-11-12 10:30:00,4.96277,4.96745,4.95998,4.96617,380000000.0
2009-11-12 11:00:00,4.96625,4.97936,4.96467,4.97491,394000000.0
2009-11-12 11:30:00,4.97352,4.97691,4.97118,4.9762,377000000.0
2009-11-12 12:00:00,4.97524,4.976,4.96635,4.97057,412000000.0
2009-11-12 12:30:00,4.97016,4.97355,4.9685,4.97018,403000000.0
2009-11-12 13:00:00,4.97027,4.97389,4.96772,4.97277,387000000.0
2009-11-12 13:30:00,4.97368,4.97606,4.97154,4.97224,381000000.0
2009-11-12 14:00:00,4.97285,4.98118,4.96988,4.97963,356000000.0
2009-11-12 14:30:00,4.98028,4.98676,4.97876,4.98198,440000000.0
2009-11-12 15:00:00,4.98175,4.98252,4.97708,4.97711,388000000.0
2009-11-12 15:30:00,4.97822,4.98132,4.97377,4.97754,370000000.0
2009-11-12 16:00:00,4.97693,4.98156,4.97216,4.97859,380000000.0
2009-11-12 16:30:00,4.9785,4.98672,4.97415,4.97648,402000000.0
2009-11-12 17:00:00,4.97722,4.99886,4.975,4.99296,367000000.0
2009-11-12 17:30:00,4.99377,4.99848,4.99032,4.99328,389000000.0
2009-11-12 18:00:00,4.99453,5.0028,4.99272,5.0002,446000000.0
2009-11-12 18:30:00,4.99989,5.00382,4.99758,4.99967,409000000.0
2009-11-12 19:00:00,5.00025,5.00126,4.99524,4.99832,403000000.0
2009-11-12 19:30:00,4.99717,5.00171,4.99515,4.99697,375000000.0
2009-11-12 20:00:00,4.99702,5.00383,4.99652,4.99919,367000000.0
2009-11-12 20:30:00,5.00007,5.00366,4.99798,5.00091,433000000.0
2009-11-12 21:00:00,4.99947,5.00083,4.99475,4.99818,390000000.0
2009-11-12 21:30:00,4.99992,5.00109,4.99567,4.99966,439000000.0
2009-11-12 22:00:00,4.99984,5.0078,4.99847,5.00738,424000000.0
2009-11-12 22:30:00,5.00665,5.01393,5.00555,5.00768,405000000.0
2009-11-12 23:00:00,5.00683,5.00925,5.00554,5.00617,383000000.0
2009-11-12 23:30:00,5.00665,5.00776,5.00357,5.00404,385000000.0
2009-11-13 00:00:00,5.0042,5.01034,5.0039,5.00934,400000000.0
2009-11-13 00:30:00,5.00961,5.01005,5.00467,5.00604,398000000.0
2009-11-13 01:00:00,5.00491,5.00649,5.00246,5.00265,404000000.0
2009-11-13 01:30:00,5.00346,5.00497,5.00089,5.00198,419000000.0
2009-11-13 02:00:00,5.00211,5.00282,4.99711,4.99991,407000000.0
2009-11-13 02:30:00,4.99971,5.0038,4.99823,4.99944,380000000.0
2009-11-13 03:00:00,4.99967,5.0036,4.99852,5.002,394000000.0
2009-11-13 03:30:00,5.00107,5.00528,5.00057,5.0029,386000000.0
2009-11-13 04:00:00,5.0028,5.00345,4.99903,5.00185,433000000.0
2009-11-13 04:30:00,5.00142,5.00256,4.99944,5.00217,389000000.0
2009-11-13 05:00:00,5.00137,5.00173,4.99628,5.00022,381000000.0
2009-11-13 05:30:00,4.9989,5.0004,4.9957,4.99812,411000000.0
2009-11-13 06:00:00,4.9994,5.00276,4.99707,5.00068,408000000.0
2009-11-13 06:30:00,5.00111,5.00269,4.99895,5.00011,378000000.0
2009-11-13 07:00:00,5.00112,5.00281,4.99918,5.00088,412000000.0
2009-11-13 07:30:00,5.00038,5.00217,4.99682,4.99741,390000000.0
2009-11-13 08:00:00,4.99816,5.00036,4.99664,4.99855,408000000.0
2009-11-13 08:30:00,4.99852,5.00166,4.9952,4.99689,409000000.0
2009-11-13 09:00:00,4.99748,4.99896,4.99272,4.99751,408000000.0
2009-11-13 09:30:00,4.99829,5.00074,4.99499,4.99749,394000000.0
2009-11-13 10:00:00,4.99702,4.99722,4.98957,4.99037,415000000.0
2009-11-13 10:30:00,4.99199,4.99322,4.98789,4.98921,380000000.0
2009-11-13 11:00:00,4.98935,4.9914,4.98651,4.98991,394000000.0
2009-11-13 11:30:00,4.99119,4.99465,4.98841,4.99328,377000000.0
2009-11-13 12:00:00,4.994,4.99852,4.99168,4.9967,412000000.0
2009-11-13 12:30:00,4.99668,4.9976,4.99312,4.99448,403000000.0
2009-11-13 13:00:00,4.99415,4.99468,4.98944,4.99196,387000000.0
2009-11-13 13:30:00,4.99202,4.99441,4.98998,4.99191,381000000.0
2009-11-13 14:00:00,4.9917,4.9972,4.98909,4.99693,356000000.0
2009-11-13 14:30:00,4.99725,5.00124,4.99242,4.99977,440000000.0
2009-11-13 15:00:00,4.99983,5.00284,4.99497,4.99624,388000000.0
2009-11-13 15:30:00,4.99563,4.99757,4.98861,4.99379,370000000.0
2009-11-13 16:00:00,4.99467,5.00861,4.9937,5.00584,380000000.0
2009-11-13 16:30:00,5.00614,5.01201,5.00341,5.01201,402000000.0
2009-11-13 17:00:00,5.01162,5.01239,5.00144,5.00484,367000000.0
2009-11-13 17:30:00,5.00581,5.00665,4.98918,4.99159,389000000.0
2009-11-13 18:00:00,4.99178,4.99532,4.98908,4.9925,446000000.0
2009-11-13 18:30:00,4.99266,4.99474,4.98901,4.9921,409000000.0
2009-11-13 19:00:00,4.99252,4.99275,4.97895,4.98113,403000000.0
2009-11-13 19:30:00,4.98062,4.98223,4.97428,4.97833,375000000.0
2009-11-13 20:00:00,4.97854,4.98198,4.97729,4.98031,367000000.0
2009-11-13 20:30:00,4.98067,4.98148,4.97615,4.98021,433000000.0
2009-11-13 21:00:00,4.98005,4.98425,4.9773,4.98263,390000000.0
2009-11-13 21:30:00,4.98336,4.98982,4.98175,4.98939,439000000.0
2009-11-13 22:00:00,4.98909,4.99034,4.98425,4.98666,424000000.0
2009-11-13 22:30:00,4.98643,4.99316,4.98024,4.98165,405000000.0
2009-11-13 23:00:00,4.97975,4.98292,4.97912,4.98186,383000000.0
2009-11-13 23:30:00,4.98161,4.98653,4.98144,4.98527,385000000.0
2009-11-16 02:00:00,4.969,4.97125,4.96561,4.96867,419000000.0
2009-11-16 02:30:00,4.96988,4.97427,4.96822,4.97001,404000000.0
2009-11-16 03:00:00,4.96935,4.97241,4.96691,4.96769,398000000.0
2009-11-16 03:30:00,4.96811,4.97161,4.96426,4.9707,400000000.0
2009-11-16 04:00:00,4.97094,4.97313,4.96816,4.97088,385000000.0
2009-11-16 04:30:00,4.97112,4.97651,4.96994,4.9723,383000000.0
2009-11-16 05:00:00,4.97253,4.97368,4.96943,4.97115,405000000.0
2009-11-16 05:30:00,4.97114,4.97234,4.96628,4.96638,424000000.0
2009-11-16 06:00:00,4.96736,4.96851,4.96384,4.96428,439000000.0
2009-11-16 06:30:00,4.96512,4.96643,4.96247,4.96637,390000000.0
2009-11-16 07:00:00,4.96542,4.96716,4.96294,4.96588,433000000.0
2009-11-16 07:30:00,4.96551,4.96686,4.96276,4.96513,367000000.0
2009-11-16 08:00:00,4.96442,4.96602,4.96234,4.96463,375000000.0
2009-11-16 08:30:00,4.96398,4.96557,4.96093,4.96521,403000000.0
2009-11-16 09:00:00,4.96541,4.96546,4.95669,4.9591,409000000.0
2009-11-16 09:30:00,4.95924,4.96083,4.95579,4.96012,446000000.0
2009-11-16 10:00:00,4.95877,4.96402,4.95658,4.96311,389000000.0
2009-11-16 10:30:00,4.96348,4.96502,4.95951,4.96502,367000000.0
2009-11-16 11:00:00,4.96517,4.96752,4.95875,4.9618,402000000.0
2009-11-16 11:30:00,4.96231,4.96671,4.96096,4.9647,380000000.0
2009-11-16 12:00:00,4.96414,4.96872,4.9614,4.96597,370000000.0
2009-11-16 12:30:00,4.96677,4.96955,4.96578,4.96797,388000000.0
2009-11-16 13:00:00,4.96738,4.97058,4.96621,4.9673,440000000.0
2009-11-16 13:30:00,4.96812,4.96891,4.96351,4.96714,356000000.0
2009-11-16 14:00:00,4.96744,4.96766,4.96297,4.96446,381000000.0
2009-11-16 14:30:00,4.96307,4.96429,4.96019,4.96281,387000000.0
2009-11-16 15:00:00,4.96164,4.96822,4.95959,4.96671,403000000.0
2009-11-16 15:30:00,4.96841,4.97352,4.96389,4.96742,412000000.0
2009-11-16 16:00:00,4.96625,4.9684,4.96367,4.9667,377000000.0
2009-11-16 16:30:00,4.96668,4.96689,4.96061,4.96368,394000000.0
2009-11-16 17:00:00,4.96363,4.96389,4.95723,4.96307,380000000.0
2009-11-16 17:30:00,4.96148,4.96632,4.95935,4.96203,415000000.0
2009-11-16 18:00:00,4.96184,4.96868,4.96077,4.96502,394000000.0
2009-11-16 18:30:00,4.96531,4.96719,4.96081,4.9611,408000000.0
2009-11-16 19:00:00,4.96275,4.99346,4.96124,4.98453,409000000.0
2009-11-16 19:30:00,4.98408,4.98551,4.96632,4.96825,408000000.0
2009-11-16 20:00:00,4.96841,4.97124,4.96391,4.96637,390000000.0
2009-11-16 20:30:00,4.9675,4.96848,4.96199,4.96326,412000000.0
2009-11-16 21:00:00,4.96361,4.9637,4.94837,4.95123,378000000.0
2009-11-16 21:30:00,4.95273,4.96082,4.94959,4.95871,408000000.0
2009-11-16 22:00:00,4.95856,4.96743,4.95718,4.96743,411000000.0
2009-11-16 22:30:00,4.96636,4.96801,4.96159,4.96262,381000000.0
2009-11-16 23:00:00,4.96293,4.96462,4.96052,4.96212,389000000.0
2009-11-16 23:30:00,4.96206,4.96485,4.96069,4.96425,433000000.0
2009-11-17 00:00:00,4.96338,4.96601,4.96162,4.96376,386000000.0
2009-11-17 00:30:00,4.96368,4.96603,4.96237,4.96392,394000000.0
2009-11-17 01:00:00,4.96452,4.96534,4.95744,4.96037,380000000.0
2009-11-17 01:30:00,4.96025,4.96093,4.95683,4.96065,407000000.0
2009-11-17 02:00:00,4.96058,4.96082,4.95307,4.95786,419000000.0
2009-11-17 02:30:00,4.9576,4.96258,4.95669,4.96128,404000000.0
2009-11-17 03:00:00,4.95964,4.96554,4.95808,4.96405,398000000.0
2009-11-17 03:30:00,4.96402,4.96728,4.96256,4.96528,400000000.0
2009-11-17 04:00:00,4.96697,4.97252,4.96416,4.96918,385000000.0
2009-11-17 04:30:00,4.96988,4.9703,4.96563,4.96856,383000000.0
2009-11-17 05:00:00,4.96847,4.97214,4.96736,4.9687,405000000.0
2009-11-17 05:30:00,4.96863,4.97196,4.96751,4.96987,424000000.0
2009-11-17 06:00:00,4.96935,4.97151,4.96608,4.96835,439000000.0
2009-11-17 06:30:00,4.96812,4.96813,4.96305,4.96373,390000000.0
2009-11-17 07:00:00,4.96472,4.96912,4.96268,4.96744,433000000.0
2009-11-17 07:30:00,4.9667,4.97005,4.9652,4.96964,367000000.0
2009-11-17 08:00:00,4.96802,4.97476,4.96753,4.97342,375000000.0
2009-11-17 08:30:00,4.97298,4.97411,4.96773,4.96814,403000000.0
2009-11-17 09:00:00,4.9683,4.96893,4.96204,4.96515,409000000.0
2009-11-17 09:30:00,4.9673,4.96997,4.96453,4.96481,446000000.0
2009-11-17 10:00:00,4.96486,4.97433,4.96486,4.97175,389000000.0
2009-11-17 10:30:00,4.97077,4.97704,4.96884,4.9733,367000000.0
2009-11-17 11:00:00,4.97215,4.98026,4.97152,4.97827,402000000.0
2009-11-17 11:30:00,4.9788,4.97889,4.97022,4.9719,380000000.0
2009-11-17 12:00:00,4.97297,4.98616,4.97137,4.98378,370000000.0
2009-11-17 12:30:00,4.9851,4.99001,4.98307,4.98485,388000000.0
2009-11-17 13:00:00,4.98528,4.98909,4.98331,4.98662,440000000.0
2009-11-17 13:30:00,4.98581,4.98844,4.98427,4.98815,356000000.0
2009-11-17 14:00:00,4.98824,5.0038,4.98721,4.99833,381000000.0
2009-11-17 14:30:00,4.99855,5.00169,4.99118,4.99273,387000000.0
2009-11-17 15:00:00,4.99348,4.99681,4.99142,4.99414,403000000.0
2009-11-17 15:30:00,4.9922,4.9954,4.98703,4.9942,412000000.0
2009-11-17 16:00:00,4.99276,4.99803,4.9905,4.99711,377000000.0
2009-11-17 16:30:00,4.99723,4.99999,4.9917,4.99915,394000000.0
2009-11-17 17:00:00,4.99907,5.00595,4.99544,4.99958,380000000.0
2009-11-17 17:30:00,4.99936,5.0127,4.9979,5.00807,415000000.0
2009-11-17 18:00:00,5.00747,5.0124,5.00479,5.00927,394000000.0
2009-11-17 18:30:00,5.00995,5.01842,5.00474,5.01181,408000000.0
2009-11-17 19:00:00,5.01129,5.01363,5.00059,5.00429,409000000.0
2009-11-17 19:30:00,5.00494,5.00776,5.00255,5.0063,408000000.0
2009-11-17 20:00:00,5.0065,5.00896,5.00432,5.00583,390000000.0
2009-11-17 20:30:00,5.00602,5.00665,4.99805,5.00304,412000000.0
2009-11-17 21:00:00,5.00282,5.00522,5.00059,5.00397,378000000.0
2009-11-17 21:30:00,5.00382,5.00498,4.99864,5.00337,408000000.0
2009-11-17 22:00:00,5.00337,5.00337,4.99746,4.99834,411000000.0
2009-11-17 22:30:00,4.99786,4.99923,4.99578,4.99727,381000000.0
2009-11-17 23:00:00,4.99733,4.99908,4.99592,4.99681,389000000.0
2009-11-17 23:30:00,4.9971,4.99811,4.9938,4.99606,433000000.0
2009-11-18 00:00:00,4.99586,4.99954,4.99476,4.99891,386000000.0
2009-11-18 00:30:00,4.99846,5.00156,4.99773,5.00002,394000000.0
2009-11-18 01:00:00,5.00009,5.00068,4.99412,4.99527,380000000.0
2009-11-18 01:30:00,4.99512,4.9967,4.99359,4.99581,407000000.0
2009-11-18 02:00:00,4.99554,4.99682,4.98984,4.99385,419000000.0
2009-11-18 02:30:00,4.99341,4.99554,4.99016,4.99197,404000000.0
2009-11-18 03:00:00,4.99152,4.99659,4.99059,4.99526,398000000.0
2009-11-18 03:30:00,4.99475,4.99835,4.99333,4.99703,400000000.0
2009-11-18 04:00:00,4.99747,4.99768,4.99085,4.99356,385000000.0
2009-11-18 04:30:00,4.99362,4.99616,4.99174,4.99503,383000000.0
2009-11-18 05:00:00,4.99479,4.99483,4.99113,4.99347,405000000.0
2009-11-18 05:30:00,4.99315,4.99821,4.99185,4.99675,424000000.0
2009-11-18 06:00:00,4.99634,4.99825,4.99439,4.99626,439000000.0
2009-11-18 06:30:00,4.99627,4.99707,4.99224,4.9936,390000000.0
2009-11-18 07:00:00,4.99359,4.99468,4.99038,4.99163,433000000.0
2009-11-18 07:30:00,4.99091,4.99303,4.98837,4.99093,367000000.0
2009-11-18 08:00:00,4.99001,4.99275,4.98938,4.99135,375000000.0
2009-11-18 08:30:00,4.99134,4.99269,4.9877,4.98825,403000000.0
2009-11-18 09:00:00,4.98879,4.99107,4.98501,4.98888,409000000.0
2009-11-18 09:30:00,4.98849,4.99319,4.98678,4.99021,446000000.0
2009-11-18 10:00:00,4.99104,4.99105,4.98404,4.98521,389000000.0
2009-11-18 10:30:00,4.98525,4.98557,4.9781,4.97949,367000000.0
2009-11-18 11:00:00,4.97832,4.98329,4.97668,4.97798,402000000.0
2009-11-18 11:30:00,4.9777,4.97928,4.96762,4.9685,380000000.0
2009-11-18 12:00:00,4.9684,4.97575,4.96694,4.97381,370000000.0
2009-11-18 12:30:00,4.97361,4.97621,4.97094,4.97147,388000000.0
2009-11-18 13:00:00,4.97081,4.97308,4.96308,4.96517,440000000.0
2009-11-18 13:30:00,4.96519,4.96837,4.96257,4.96712,356000000.0
2009-11-18 14:00:00,4.96693,4.97072,4.9655,4.96651,381000000.0
2009-11-18 14:30:00,4.96627,4.96952,4.96481,4.96712,387000000.0
2009-11-18 15:00:00,4.96753,4.97159,4.96404,4.97159,403000000.0
2009-11-18 15:30:00,4.97274,4.97869,4.96929,4.97477,412000000.0
2009-11-18 16:00:00,4.97352,4.98149,4.96175,4.9675,377000000.0
2009-11-18 16:30:00,4.96785,4.97469,4.96408,4.97167,394000000.0
2009-11-18 17:00:00,4.97238,4.97659,4.96551,4.96551,380000000.0
2009-11-18 17:30:00,4.96543,4.97181,4.96404,4.9655,415000000.0
2009-11-18 18:00:00,4.96456,4.9663,4.95749,4.95858,394000000.0
2009-11-18 18:30:00,4.9604,4.96392,4.9562,4.95686,408000000.0
2009-11-18 19:00:00,4.95851,4.96663,4.9575,4.9656,409000000.0
2009-11-18 19:30:00,4.96585,4.96923,4.96076,4.96923,408000000.0
2009-11-18 20:00:00,4.96779,4.97441,4.96779,4.97118,390000000.0
2009-11-18 20:30:00,4.97154,4.97271,4.96902,4.97212,412000000.0
2009-11-18 21:00:00,4.97054,4.97307,4.96794,4.97043,378000000.0
2009-11-18 21:30:00,4.96876,4.97565,4.96691,4.97434,408000000.0
2009-11-18 22:00:00,4.97358,4.9748,4.96633,4.96741,411000000.0
2009-11-18 22:30:00,4.96928,4.97068,4.96528,4.96785,381000000.0
2009-11-18 23:00:00,4.96757,4.96852,4.96392,4.96623,389000000.0
2009-11-18 23:30:00,4.96538,4.96781,4.96456,4.9667,433000000.0
2009-11-19 00:00:00,4.96646,4.96794,4.96461,4.96659,386000000.0
2009-11-19 00:30:00,4.96574,4.96848,4.96514,4.96739,394000000.0
2009-11-19 01:00:00,4.96779,4.96807,4.96503,4.96688,380000000.0
2009-11-19 01:30:00,4.96772,4.97104,4.96601,4.96905,407000000.0
2009-11-19 02:00:00,4.96781,4.97304,4.96779,4.97209,419000000.0
2009-11-19 02:30:00,4.97168,4.97527,4.97018,4.972,404000000.0
2009-11-19 03:00:00,4.97168,4.97916,4.96918,4.97737,398000000.0
2009-11-19 03:30:00,4.97839,4.97872,4.97359,4.97476,400000000.0
2009-11-19 04:00:00,4.9743,4.9827,4.97347,4.98203,385000000.0
2009-11-19 04:30:00,4.98153,4.98336,4.97679,4.98019,383000000.0
2009-11-19 05:00:00,4.97976,4.98213,4.9761,4.97697,405000000.0
2009-11-19 05:30:00,4.97802,4.98309,4.9773,4.98189,424000000.0
2009-11-19 06:00:00,4.98039,4.9866,4.97928,4.98378,439000000.0
2009-11-19 06:30:00,4.98509,4.98531,4.97976,4.98304,390000000.0
2009-11-19 07:00:00,4.98418,4.9859,4.9814,4.98369,433000000.0
2009-11-19 07:30:00,4.98409,4.98515,4.98097,4.98281,367000000.0
2009-11-19 08:00:00,4.98324,4.98432,4.97747,4.97981,375000000.0
2009-11-19 08:30:00,4.97936,4.98342,4.97813,4.98342,403000000.0
2009-11-19 09:00:00,4.98438,4.9845,4.97768,4.97952,409000000.0
2009-11-19 09:30:00,4.97865,4.99598,4.97738,4.99466,446000000.0
2009-11-19 10:00:00,4.9961,5.00539,4.99473,4.99965,389000000.0
2009-11-19 10:30:00,4.99963,5.00118,4.99571,4.99571,367000000.0
2009-11-19 11:00:00,4.99587,5.00699,4.99392,5.00056,402000000.0
2009-11-19 11:30:00,5.00068,5.00194,4.9957,4.99983,380000000.0
2009-11-19 12:00:00,4.99964,5.00072,4.99595,4.99956,370000000.0
2009-11-19 12:30:00,4.99895,5.00003,4.99316,4.9971,388000000.0
2009-11-19 13:00:00,4.99657,5.00403,4.99467,5.00259,440000000.0
2009-11-19 13:30:00,5.00129,5.00337,4.99815,5.00308,356000000.0
2009-11-19 14:00:00,5.00288,5.00704,4.99995,5.00422,381000000.0
2009-11-19 14:30:00,5.00444,5.00652,4.99835,5.0014,387000000.0
2009-11-19 15:00:00,5.00132,5.00255,4.9979,4.99853,403000000.0
2009-11-19 15:30:00,5.00087,5.00277,4.99263,4.99637,412000000.0
2009-11-19 16:00:00,4.9965,4.99702,4.98965,4.99307,377000000.0
2009-11-19 16:30:00,4.99195,5.00445,4.9915,5.00012,394000000.0
2009-11-19 17:00:00,4.99912,5.0016,4.99089,4.99214,380000000.0
2009-11-19 17:30:00,4.99375,5.00275,4.99196,5.00275,415000000.0
2009-11-19 18:00:00,5.00215,5.00289,4.99543,4.99672,394000000.0
2009-11-19 18:30:00,4.99599,4.9982,4.98414,4.98655,408000000.0
2009-11-19 19:00:00,4.9866,4.98955,4.98132,4.98371,409000000.0
2009-11-19 19:30:00,4.98408,4.98783,4.98102,4.9853,408000000.0
2009-11-19 20:00:00,4.98561,4.98943,4.98398,4.98603,390000000.0
2009-11-19 20:30:00,4.98521,4.98634,4.98119,4.98258,412000000.0
2009-11-19 21:00:00,4.98202,4.9864,4.98108,4.98187,378000000.0
2009-11-19 21:30:00,4.98187,4.98373,4.97904,4.98223,408000000.0
2009-11-19 22:00:00,4.98208,4.98462,4.98055,4.983,411000000.0
2009-11-19 22:30:00,4.98328,4.98379,4.97813,4.98143,381000000.0
2009-11-19 23:00:00,4.98179,4.98362,4.97983,4.98189,389000000.0
2009-11-19 23:30:00,4.98213,4.98254,4.97794,4.98004,433000000.0
2009-11-20 00:00:00,4.97915,4.98279,4.97838,4.98117,386000000.0
2009-11-20 00:30:00,4.98127,4.98334,4.98056,4.98153,394000000.0
2009-11-20 01:00:00,4.98231,4.98589,4.9811,4.98128,380000000.0
2009-11-20 01:30:00,4.98252,4.98447,4.97975,4.98356,407000000.0
2009-11-20 02:00:00,4.98415,4.98435,4.97684,4.98056,419000000.0
2009-11-20 02:30:00,4.97993,4.9832,4.97541,4.98304,404000000.0
2009-11-20 03:00:00,4.98315,4.99079,4.98064,4.98931,398000000.0
2009-11-20 03:30:00,4.98877,4.99198,4.98576,4.99153,400000000.0
2009-11-20 04:00:00,4.99104,4.99396,4.98976,4.99086,385000000.0
2009-11-20 04:30:00,4.99223,4.99405,4.99072,4.99168,383000000.0
2009-11-20 05:00:00,4.99272,4.9928,4.98708,4.98844,405000000.0
2009-11-20 05:30:00,4.98787,4.98964,4.98194,4.98194,424000000.0
2009-11-20 06:00:00,4.98316,4.98512,4.97917,4.97984,439000000.0
2009-11-20 06:30:00,4.98021,4.98294,4.97812,4.97846,390000000.0
2009-11-20 07:00:00,4.97882,4.98579,4.97744,4.98245,433000000.0
2009-11-20 07:30:00,4.98278,4.98278,4.97885,4.98099,367000000.0
2009-11-20 08:00:00,4.9814,4.98163,4.97625,4.97769,375000000.0
2009-11-20 08:30:00,4.97716,4.98548,4.97548,4.98254,403000000.0
2009-11-20 09:00:00,4.98301,4.98546,4.97695,4.98546,409000000.0
2009-11-20 09:30:00,4.98436,4.9884,4.98142,4.98319,446000000.0
2009-11-20 10:00:00,4.98438,4.98777,4.98139,4.98549,389000000.0
2009-11-20 10:30:00,4.98614,4.99125,4.98345,4.98704,367000000.0
2009-11-20 11:00:00,4.98715,4.9922,4.98643,4.99026,402000000.0
2009-11-20 11:30:00,4.99028,4.99816,4.98911,4.99816,380000000.0
2009-11-20 12:00:00,4.99786,5.00105,4.99404,4.99658,370000000.0
2009-11-20 12:30:00,4.99587,4.99959,4.99315,4.99797,388000000.0
2009-11-20 13:00:00,4.996,5.00057,4.99432,4.99639,440000000.0
2009-11-20 13:30:00,4.99642,5.00482,4.99488,5.0028,356000000.0
2009-11-20 14:00:00,5.00165,5.01987,5.00103,5.01487,381000000.0
2009-11-20 14:30:00,5.01338,5.0208,5.01133,5.01288,387000000.0
2009-11-20 15:00:00,5.01328,5.01833,5.01091,5.01412,403000000.0
2009-11-20 15:30:00,5.01428,5.01466,5.0055,5.00959,412000000.0
2009-11-20 16:00:00,5.0084,5.01139,5.00251,5.00884,377000000.0
2009-11-20 16:30:00,5.00895,5.0104,5.00034,5.00572,394000000.0
2009-11-20 17:00:00,5.00665,5.01329,5.00023,5.00467,380000000.0
2009-11-20 17:30:00,5.0046,5.00835,5.00249,5.00673,415000000.0
2009-11-20 18:00:00,5.00701,5.00765,4.99902,5.00407,394000000.0
2009-11-20 18:30:00,5.00367,5.00458,4.9955,4.99854,408000000.0
2009-11-20 19:00:00,4.99878,5.00343,4.99665,5.00126,409000000.0
2009-11-20 19:30:00,5.00119,5.00851,5.00089,5.00513,408000000.0
2009-11-20 20:00:00,5.00353,5.00973,5.00233,5.00473,390000000.0
2009-11-20 20:30:00,5.00539,5.00729,4.99945,5.00077,412000000.0
2009-11-20 21:00:00,5.00105,5.00307,4.99843,5.00159,378000000.0
2009-11-20 21:30:00,5.00207,5.00467,4.99942,5.00337,408000000.0
2009-11-20 22:00:00,5.00325,5.00372,5.00066,5.00118,411000000.0
2009-11-20 22:30:00,5.00163,5.00246,4.99685,5.00101,381000000.0
2009-11-20 23:00:00,5.00083,5.00236,4.99926,5.0003,389000000.0
2009-11-20 23:30:00,5.00078,5.00189,4.99842,5.00027,433000000.0
2009-11-23 02:00:00,4.99715,4.99858,4.98761,4.99123,407000000.0
2009-11-23 02:30:00,4.99211,4.99254,4.98441,4.98724,380000000.0
2009-11-23 03:00:00,4.98759,4.99289,4.98611,4.98778,394000000.0
2009-11-23 03:30:00,4.98874,4.99126,4.98423,4.98475,386000000.0
2009-11-23 04:00:00,4.98492,4.98651,4.97762,4.979,433000000.0
2009-11-23 04:30:00,4.97878,4.98203,4.97689,4.97972,389000000.0
2009-11-23 05:00:00,4.98016,4.98314,4.97852,4.98034,381000000.0
2009-11-23 05:30:00,4.98,4.98297,4.97239,4.9752,411000000.0
2009-11-23 06:00:00,4.97559,4.97722,4.97315,4.97381,408000000.0
2009-11-23 06:30:00,4.97431,4.97527,4.97102,4.97381,378000000.0
2009-11-23 07:00:00,4.97324,4.98043,4.9726,4.97894,412000000.0
2009-11-23 07:30:00,4.97908,4.98141,4.97145,4.97221,390000000.0
2009-11-23 08:00:00,4.97303,4.97848,4.97289,4.97608,408000000.0
2009-11-23 08:30:00,4.97509,4.97992,4.97507,4.97719,409000000.0
2009-11-23 09:00:00,4.97811,4.97811,4.9642,4.96654,408000000.0
2009-11-23 09:30:00,4.96735,4.97058,4.96311,4.97058,394000000.0
2009-11-23 10:00:00,4.97029,4.97029,4.96018,4.96206,415000000.0
2009-11-23 10:30:00,4.96173,4.96415,4.95761,4.96397,380000000.0
2009-11-23 11:00:00,4.96419,4.96419,4.95953,4.96237,394000000.0
2009-11-23 11:30:00,4.96238,4.96492,4.95892,4.96282,377000000.0
2009-11-23 12:00:00,4.96239,4.96467,4.96028,4.9642,412000000.0
2009-11-23 12:30:00,4.9637,4.96378,4.95905,4.9617,403000000.0
2009-11-23 13:00:00,4.96167,4.96491,4.96015,4.96047,387000000.0
2009-11-23 13:30:00,4.96218,4.96695,4.96075,4.96695,381000000.0
2009-11-23 14:00:00,4.96529,4.96682,4.96271,4.96451,356000000.0
2009-11-23 14:30:00,4.96483,4.96508,4.96014,4.96282,440000000.0
2009-11-23 15:00:00,4.96322,4.96671,4.96137,4.9631,388000000.0
2009-11-23 15:30:00,4.96313,4.96455,4.96042,4.96213,370000000.0
2009-11-23 16:00:00,4.9615,4.96165,4.95547,4.9586,380000000.0
2009-11-23 16:30:00,4.95834,4.9604,4.95459,4.95819,402000000.0
2009-11-23 17:00:00,4.956,4.96433,4.95467,4.96285,367000000.0
2009-11-23 17:30:00,4.96251,4.96408,4.95823,4.95983,389000000.0
2009-11-23 18:00:00,4.9612,4.96313,4.95903,4.96298,446000000.0
2009-11-23 18:30:00,4.96301,4.96708,4.9602,4.9661,409000000.0
2009-11-23 19:00:00,4.96632,4.96632,4.95857,4.96003,403000000.0
2009-11-23 19:30:00,4.96186,4.96466,4.95913,4.96219,375000000.0
2009-11-23 20:00:00,4.96187,4.96613,4.96024,4.96387,367000000.0
2009-11-23 20:30:00,4.96436,4.9667,4.96112,4.9643,433000000.0
2009-11-23 21:00:00,4.96344,4.9693,4.96344,4.96657,390000000.0
2009-11-23 21:30:00,4.96469,4.9668,4.96192,4.9642,439000000.0
2009-11-23 22:00:00,4.96409,4.96566,4.96012,4.9654,424000000.0
2009-11-23 22:30:00,4.96466,4.96849,4.9645,4.9646,405000000.0
2009-11-23 23:00:00,4.96615,4.96938,4.96425,4.96904,383000000.0
2009-11-23 23:30:00,4.96937,4.96994,4.96556,4.96703,385000000.0
2009-11-24 00:00:00,4.9678,4.96848,4.9643,4.96628,400000000.0
2009-11-24 00:30:00,4.96717,4.96881,4.96537,4.96625,398000000.0
2009-11-24 01:00:00,4.96781,4.96854,4.96415,4.96637,404000000.0
2009-11-24 01:30:00,4.966,4.9694,4.96309,4.96918,419000000.0
2009-11-24 02:00:00,4.97032,4.97361,4.96706,4.96995,407000000.0
2009-11-24 02:30:00,4.97042,4.97555,4.97026,4.97116,380000000.0
2009-11-24 03:00:00,4.97146,4.97338,4.96824,4.97201,394000000.0
2009-11-24 03:30:00,4.97185,4.97555,4.97045,4.97519,386000000.0
2009-11-24 04:00:00,4.97453,4.97537,4.96819,4.9685,433000000.0
2009-11-24 04:30:00,4.96784,4.97292,4.96731,4.97239,389000000.0
2009-11-24 05:00:00,4.97227,4.97455,4.97035,4.97224,381000000.0
2009-11-24 05:30:00,4.97317,4.97542,4.97139,4.9724,411000000.0
2009-11-24 06:00:00,4.97252,4.97529,4.97029,4.97198,408000000.0
2009-11-24 06:30:00,4.97271,4.97367,4.96829,4.96921,378000000.0
2009-11-24 07:00:00,4.97064,4.97278,4.96714,4.9705,412000000.0
2009-11-24 07:30:00,4.96788,4.97888,4.96788,4.97581,390000000.0
2009-11-24 08:00:00,4.97626,4.97868,4.97354,4.97828,408000000.0
2009-11-24 08:30:00,4.97814,4.98128,4.9763,4.9779,409000000.0
2009-11-24 09:00:00,4.9778,4.99089,4.97695,4.98939,408000000.0
2009-11-24 09:30:00,4.98991,4.99167,4.98309,4.98491,394000000.0
2009-11-24 10:00:00,4.98461,4.98828,4.98157,4.98405,415000000.0
2009-11-24 10:30:00,4.98403,4.98769,4.98048,4.98196,380000000.0
2009-11-24 11:00:00,4.98171,4.98204,4.97454,4.97856,394000000.0
2009-11-24 11:30:00,4.9787,4.97966,4.97387,4.9758,377000000.0
2009-11-24 12:00:00,4.97613,4.97838,4.97108,4.97382,412000000.0
2009-11-24 12:30:00,4.97374,4.97477,4.96901,4.97157,403000000.0
2009-11-24 13:00:00,4.97171,4.97376,4.96916,4.97037,387000000.0
2009-11-24 13:30:00,4.97171,4.97451,4.97007,4.97336,381000000.0
2009-11-24 14:00:00,4.97249,4.9743,4.95933,4.96184,356000000.0
2009-11-24 14:30:00,4.96151,4.96459,4.96015,4.96069,440000000.0
2009-11-24 15:00:00,4.96086,4.96516,4.96021,4.96356,388000000.0
2009-11-24 15:30:00,4.96293,4.96802,4.95821,4.96311,370000000.0
2009-11-24 16:00:00,4.96281,4.96413,4.95855,4.96221,380000000.0
2009-11-24 16:30:00,4.96184,4.97235,4.96144,4.97065,402000000.0
2009-11-24 17:00:00,4.96867,4.97765,4.96435,4.97526,367000000.0
2009-11-24 17:30:00,4.97472,4.97472,4.96615,4.97254,389000000.0
2009-11-24 18:00:00,4.97289,4.98123,4.97082,4.97696,446000000.0
2009-11-24 18:30:00,4.97885,4.97945,4.97396,4.97606,409000000.0
2009-11-24 19:00:00,4.97435,4.97623,4.96992,4.9718,403000000.0
2009-11-24 19:30:00,4.97248,4.97424,4.96713,4.97172,375000000.0
2009-11-24 20:00:00,4.97166,4.97193,4.96321,4.96529,367000000.0
2009-11-24 20:30:00,4.96585,4.96812,4.96334,4.96394,433000000.0
2009-11-24 21:00:00,4.9641,4.96697,4.95952,4.96359,390000000.0
2009-11-24 21:30:00,4.96197,4.96527,4.95934,4.96331,439000000.0
2009-11-24 22:00:00,4.96286,4.96698,4.96209,4.96633,424000000.0
2009-11-24 22:30:00,4.96607,4.96763,4.96423,4.96645,405000000.0
2009-11-24 23:00:00,4.9657,4.96825,4.96531,4.96714,383000000.0
2009-11-24 23:30:00,4.9673,4.96916,4.96464,4.9654,385000000.0
2009-11-25 00:00:00,4.96554,4.96692,4.96336,4.96568,400000000.0
2009-11-25 00:30:00,4.96633,4.968,4.964,4.9668,398000000.0
2009-11-25 01:00:00,4.96709,4.97,4.96483,4.96954,404000000.0
2009-11-25 01:30:00,4.96934,4.96974,4.96441,4.96662,419000000.0
2009-11-25 02:00:00,4.96667,4.96684,4.96065,4.96465,407000000.0
2009-11-25 02:30:00,4.96461,4.96759,4.96144,4.96675,380000000.0
2009-11-25 03:00:00,4.96656,4.96825,4.96165,4.96388,394000000.0
2009-11-25 03:30:00,4.96315,4.96618,4.96138,4.9628,386000000.0
2009-11-25 04:00:00,4.96364,4.96449,4.95836,4.95999,433000000.0
2009-11-25 04:30:00,4.96057,4.96232,4.95778,4.96069,389000000.0
2009-11-25 05:00:00,4.96121,4.96221,4.95734,4.95967,381000000.0
2009-11-25 05:30:00,4.9593,4.95941,4.95583,4.95583,411000000.0
2009-11-25 06:00:00,4.9572,4.96049,4.95516,4.95653,408000000.0
2009-11-25 06:30:00,4.95697,4.95775,4.95415,4.95601,378000000.0
2009-11-25 07:00:00,4.95553,4.96006,4.95466,4.95726,412000000.0
2009-11-25 07:30:00,4.95874,4.96142,4.95598,4.95944,390000000.0
2009-11-25 08:00:00,4.96063,4.96154,4.95193,4.95622,408000000.0
2009-11-25 08:30:00,4.95626,4.95888,4.95273,4.95493,409000000.0
2009-11-25 09:00:00,4.95526,4.9591,4.95264,4.95846,408000000.0
2009-11-25 09:30:00,4.95822,4.95844,4.95158,4.9542,394000000.0
2009-11-25 10:00:00,4.95452,4.95497,4.94478,4.94881,415000000.0
2009-11-25 10:30:00,4.94916,4.9526,4.94522,4.95165,380000000.0
2009-11-25 11:00:00,4.95009,4.95278,4.94595,4.94979,394000000.0
2009-11-25 11:30:00,4.94863,4.95068,4.93987,4.94125,377000000.0
2009-11-25 12:00:00,4.94042,4.94744,4.93886,4.94744,412000000.0
2009-11-25 12:30:00,4.94728,4.94777,4.94308,4.94671,403000000.0
2009-11-25 13:00:00,4.94646,4.94898,4.93875,4.94015,387000000.0
2009-11-25 13:30:00,4.93992,4.93999,4.92312,4.93327,381000000.0
2009-11-25 14:00:00,4.9326,4.93374,4.92506,4.92506,356000000.0
2009-11-25 14:30:00,4.92534,4.93065,4.92534,4.92916,440000000.0
2009-11-25 15:00:00,4.92943,4.93035,4.92557,4.92775,388000000.0
2009-11-25 15:30:00,4.92683,4.93194,4.92491,4.93194,370000000.0
2009-11-25 16:00:00,4.93302,4.93547,4.92947,4.9345,380000000.0
2009-11-25 16:30:00,4.935,4.94117,4.93278,4.93361,402000000.0
2009-11-25 17:00:00,4.93418,4.93694,4.93147,4.93629,367000000.0
2009-11-25 17:30:00,4.93551,4.9418,4.93397,4.93732,389000000.0
2009-11-25 18:00:00,4.93683,4.93824,4.9314,4.93311,446000000.0
2009-11-25 18:30:00,4.93385,4.93385,4.92549,4.92747,409000000.0
2009-11-25 19:00:00,4.92692,4.92927,4.92481,4.92582,403000000.0
2009-11-25 19:30:00,4.92523,4.92857,4.92345,4.92857,375000000.0
2009-11-25 20:00:00,4.92831,4.929,4.92271,4.92612,367000000.0
2009-11-25 20:30:00,4.92578,4.92686,4.92274,4.924,433000000.0
2009-11-25 21:00:00,4.92227,4.92488,4.90832,4.91329,390000000.0
2009-11-25 21:30:00,4.91269,4.91635,4.90703,4.91011,439000000.0
2009-11-25 22:00:00,4.90959,4.91194,4.90798,4.9091,424000000.0
2009-11-25 22:30:00,4.91011,4.91011,4.90619,4.90724,405000000.0
2009-11-25 23:00:00,4.90755,4.91053,4.90644,4.91014,383000000.0
2009-11-25 23:30:00,4.91001,4.91308,4.90803,4.91085,385000000.0
2009-11-26 00:00:00,4.9109,4.9124,4.90771,4.90903,400000000.0
2009-11-26 00:30:00,4.90962,4.91154,4.90701,4.90957,398000000.0
2009-11-26 01:00:00,4.90984,4.91245,4.90737,4.91065,404000000.0
2009-11-26 01:30:00,4.91144,4.91535,4.91032,4.91185,419000000.0
2009-11-26 02:00:00,4.91175,4.91552,4.91078,4.91418,407000000.0
2009-11-26 02:30:00,4.91604,4.91672,4.91107,4.91294,380000000.0
2009-11-26 03:00:00,4.91195,4.91833,4.91101,4.91784,394000000.0
2009-11-26 03:30:00,4.91711,4.91893,4.91253,4.91712,386000000.0
2009-11-26 04:00:00,4.91539,4.92123,4.91536,4.91902,433000000.0
2009-11-26 04:30:00,4.91922,4.92138,4.91508,4.91691,389000000.0
2009-11-26 05:00:00,4.91824,4.92003,4.91565,4.91995,381000000.0
2009-11-26 05:30:00,4.91828,4.92219,4.90935,4.91778,411000000.0
2009-11-26 06:00:00,4.91746,4.92182,4.91542,4.9202,408000000.0
2009-11-26 06:30:00,4.91944,4.92103,4.91479,4.91771,378000000.0
2009-11-26 07:00:00,4.91721,4.92429,4.91515,4.92006,412000000.0
2009-11-26 07:30:00,4.91978,4.92222,4.91698,4.92053,390000000.0
2009-11-26 08:00:00,4.92265,4.92312,4.91811,4.92103,408000000.0
2009-11-26 08:30:00,4.92001,4.93173,4.91564,4.9314,409000000.0
2009-11-26 09:00:00,4.93107,4.93362,4.92468,4.92711,408000000.0
2009-11-26 09:30:00,4.92841,4.92888,4.92188,4.9252,394000000.0
2009-11-26 10:00:00,4.9258,4.93044,4.9244,4.92665,415000000.0
2009-11-26 10:30:00,4.92712,4.93388,4.92541,4.93088,380000000.0
2009-11-26 11:00:00,4.93118,4.93828,4.92446,4.92701,394000000.0
2009-11-26 11:30:00,4.92668,4.93153,4.92259,4.92891,377000000.0
2009-11-26 12:00:00,4.9282,4.93009,4.92252,4.92767,412000000.0
2009-11-26 12:30:00,4.92719,4.93017,4.92219,4.92247,403000000.0
2009-11-26 13:00:00,4.92364,4.9273,4.92223,4.92398,387000000.0
2009-11-26 13:30:00,4.92435,4.93191,4.9239,4.93131,381000000.0
2009-11-26 14:00:00,4.93118,4.93699,4.92967,4.93089,356000000.0
2009-11-26 14:30:00,4.93151,4.93907,4.93103,4.93371,440000000.0
2009-11-26 15:00:00,4.93311,4.9357,4.9304,4.93471,388000000.0
2009-11-26 15:30:00,4.93501,4.93662,4.93075,4.93306,370000000.0
2009-11-26 16:00:00,4.93235,4.93468,4.93019,4.93468,380000000.0
2009-11-26 16:30:00,4.93418,4.94897,4.93312,4.94869,402000000.0
2009-11-26 17:00:00,4.94922,4.94944,4.94293,4.94828,367000000.0
2009-11-26 17:30:00,4.9485,4.95949,4.94325,4.95861,389000000.0
2009-11-26 18:00:00,4.95885,4.96847,4.95393,4.96145,446000000.0
2009-11-26 18:30:00,4.96186,4.96212,4.95734,4.96015,409000000.0
2009-11-26 19:00:00,4.95999,4.9604,4.95297,4.9548,403000000.0
2009-11-26 19:30:00,4.95522,4.95777,4.95124,4.95195,375000000.0
2009-11-26 20:00:00,4.95173,4.95365,4.94841,4.95278,367000000.0
2009-11-26 20:30:00,4.95386,4.95386,4.94906,4.95173,433000000.0
2009-11-26 21:00:00,4.95159,4.95572,4.95095,4.95331,390000000.0
2009-11-26 21:30:00,4.95299,4.95462,4.951,4.95357,439000000.0
2009-11-26 22:00:00,4.95402,4.95402,4.94897,4.94957,424000000.0
2009-11-26 22:30:00,4.95001,4.95323,4.94882,4.94999,405000000.0
2009-11-26 23:00:00,4.9494,4.95325,4.94713,4.95214,383000000.0
2009-11-26 23:30:00,4.95302,4.95317,4.9466,4.94815,385000000.0
2009-11-27 00:00:00,4.94824,4.95279,4.9482,4.95158,400000000.0
2009-11-27 00:30:00,4.95045,4.95417,4.94869,4.95229,398000000.0
2009-11-27 01:00:00,4.95223,4.96356,4.95082,4.95474,404000000.0
2009-11-27 01:30:00,4.95459,4.97459,4.95236,4.96447,419000000.0
2009-11-27 02:00:00,4.96627,4.96635,4.95422,4.95759,407000000.0
2009-11-27 02:30:00,4.95718,4.96756,4.95545,4.96643,380000000.0
2009-11-27 03:00:00,4.96849,4.97178,4.96443,4.96571,394000000.0
2009-11-27 03:30:00,4.96502,4.96834,4.96164,4.9671,386000000.0
2009-11-27 04:00:00,4.96833,4.97896,4.96509,4.97775,433000000.0
2009-11-27 04:30:00,4.97794,4.98313,4.97229,4.97832,389000000.0
2009-11-27 05:00:00,4.97867,4.97867,4.96941,4.97571,381000000.0
2009-11-27 05:30:00,4.97512,4.97769,4.97259,4.97464,411000000.0
2009-11-27 06:00:00,4.97526,4.98111,4.97366,4.97913,408000000.0
2009-11-27 06:30:00,4.97943,4.98298,4.96961,4.97522,378000000.0
2009-11-27 07:00:00,4.97725,4.98017,4.97361,4.97881,412000000.0
2009-11-27 07:30:00,4.97754,4.98705,4.97692,4.98569,390000000.0
2009-11-27 08:00:00,4.98561,4.98773,4.97824,4.98393,408000000.0
2009-11-27 08:30:00,4.98397,4.98397,4.97384,4.97685,409000000.0
2009-11-27 09:00:00,4.97789,5.00585,4.97604,5.00031,408000000.0
2009-11-27 09:30:00,5.00131,5.01238,4.9969,4.99951,394000000.0
2009-11-27 10:00:00,5.00142,5.00834,4.99944,5.00438,415000000.0
2009-11-27 10:30:00,5.00491,5.00493,4.99479,4.9989,380000000.0
2009-11-27 11:00:00,4.99971,5.00155,4.99014,4.99166,394000000.0
2009-11-27 11:30:00,4.99086,4.99194,4.98298,4.99057,377000000.0
2009-11-27 12:00:00,4.99073,4.99224,4.98493,4.98641,412000000.0
2009-11-27 12:30:00,4.98627,4.98747,4.98048,4.98307,403000000.0
2009-11-27 13:00:00,4.9834,4.99291,4.98114,4.99237,387000000.0
2009-11-27 13:30:00,4.99235,4.99235,4.98402,4.98802,381000000.0
2009-11-27 14:00:00,4.98775,4.99233,4.98474,4.99127,356000000.0
2009-11-27 14:30:00,4.99024,4.99383,4.98376,4.98583,440000000.0
2009-11-27 15:00:00,4.98484,4.98993,4.97843,4.98841,388000000.0
2009-11-27 15:30:00,4.98789,4.98999,4.9846,4.98818,370000000.0
2009-11-27 16:00:00,4.98657,4.99933,4.98657,4.9972,380000000.0
2009-11-27 16:30:00,4.99694,4.99956,4.98469,4.98593,402000000.0
2009-11-27 17:00:00,4.98594,4.98609,4.97148,4.97502,367000000.0
2009-11-27 17:30:00,4.97425,4.97781,4.9604,4.96328,389000000.0
2009-11-27 18:00:00,4.96361,4.96945,4.95837,4.96945,446000000.0
2009-11-27 18:30:00,4.96739,4.97155,4.96489,4.9681,409000000.0
2009-11-27 19:00:00,4.96817,4.97083,4.96428,4.9681,403000000.0
2009-11-27 19:30:00,4.96691,4.96932,4.9618,4.96932,375000000.0
2009-11-27 20:00:00,4.96974,4.97134,4.96565,4.96987,367000000.0
2009-11-27 20:30:00,4.96917,4.97071,4.96588,4.96739,433000000.0
2009-11-27 21:00:00,4.96834,4.971,4.96615,4.97051,390000000.0
2009-11-27 21:30:00,4.97055,4.97153,4.96646,4.9696,439000000.0
2009-11-27 22:00:00,4.97043,4.97216,4.96769,4.96876,424000000.0
2009-11-27 22:30:00,4.96917,4.96971,4.96524,4.96556,405000000.0
2009-11-27 23:00:00,4.9659,4.96879,4.96373,4.96862,383000000.0
2009-11-27 23:30:00,4.96753,4.96967,4.9592,4.95967,385000000.0
2009-11-30 02:00:00,4.95589,4.96362,4.95432,4.96019,419000000.0
2009-11-30 02:30:00,4.96067,4.9614,4.95469,4.95614,404000000.0
2009-11-30 03:00:00,4.95382,4.95545,4.9358,4.93823,398000000.0
2009-11-30 03:30:00,4.93609,4.94087,4.93299,4.93941,400000000.0
2009-11-30 04:00:00,4.94071,4.94374,4.93754,4.93918,385000000.0
2009-11-30 04:30:00,4.93917,4.93917,4.93326,4.93448,383000000.0
2009-11-30 05:00:00,4.9343,4.93787,4.93207,4.93415,405000000.0
2009-11-30 05:30:00,4.93394,4.93742,4.93167,4.93443,424000000.0
2009-11-30 06:00:00,4.93429,4.93529,4.92694,4.92873,439000000.0
2009-11-30 06:30:00,4.92953,4.93457,4.92874,4.93411,390000000.0
2009-11-30 07:00:00,4.93247,4.94584,4.92929,4.94024,433000000.0
2009-11-30 07:30:00,4.93966,4.94268,4.93423,4.93862,367000000.0
2009-11-30 08:00:00,4.9398,4.94087,4.93417,4.93578,375000000.0
2009-11-30 08:30:00,4.93551,4.94076,4.93101,4.94062,403000000.0
2009-11-30 09:00:00,4.94015,4.94111,4.9331,4.93652,409000000.0
2009-11-30 09:30:00,4.93588,4.93757,4.93182,4.93476,446000000.0
2009-11-30 10:00:00,4.93509,4.94544,4.93487,4.94441,389000000.0
2009-11-30 10:30:00,4.94419,4.94903,4.93967,4.94288,367000000.0
2009-11-30 11:00:00,4.94233,4.9436,4.93765,4.94064,402000000.0
2009-11-30 11:30:00,4.94056,4.94443,4.93724,4.94149,380000000.0
2009-11-30 12:00:00,4.94209,4.94631,4.93966,4.94371,370000000.0
2009-11-30 12:30:00,4.94278,4.94374,4.93557,4.93739,388000000.0
2009-11-30 13:00:00,4.93725,4.94792,4.93286,4.9439,440000000.0
2009-11-30 13:30:00,4.94213,4.94644,4.94108,4.94493,356000000.0
2009-11-30 14:00:00,4.94566,4.94849,4.94248,4.94792,381000000.0
2009-11-30 14:30:00,4.94831,4.95165,4.94393,4.94624,387000000.0
2009-11-30 15:00:00,4.94603,4.94856,4.94104,4.9448,403000000.0
2009-11-30 15:30:00,4.94367,4.95124,4.94249,4.95008,412000000.0
2009-11-30 16:00:00,4.9489,4.95495,4.94872,4.95495,377000000.0
2009-11-30 16:30:00,4.95487,4.95632,4.94677,4.9484,394000000.0
2009-11-30 17:00:00,4.94817,4.94861,4.94159,4.94332,380000000.0
2009-11-30 17:30:00,4.9431,4.95395,4.93936,4.9516,415000000.0
2009-11-30 18:00:00,4.95197,4.95808,4.95021,4.95734,394000000.0
2009-11-30 18:30:00,4.95839,4.96247,4.95535,4.95816,408000000.0
2009-11-30 19:00:00,4.95797,4.96078,4.95313,4.95527,409000000.0
2009-11-30 19:30:00,4.95626,4.96431,4.9553,4.96241,408000000.0
2009-11-30 20:00:00,4.96397,4.964,4.95335,4.95335,390000000.0
2009-11-30 20:30:00,4.95242,4.95777,4.95178,4.9531,412000000.0
2009-11-30 21:00:00,4.95349,4.95948,4.95325,4.95834,378000000.0
2009-11-30 21:30:00,4.95825,4.96056,4.95514,4.95716,408000000.0
2009-11-30 22:00:00,4.95786,4.95935,4.94932,4.95088,411000000.0
2009-11-30 22:30:00,4.95061,4.95096,4.94615,4.95024,381000000.0
2009-11-30 23:00:00,4.94954,4.95348,4.94954,4.95129,389000000.0
2009-11-30 23:30:00,4.95238,4.95393,4.95132,4.95363,433000000.0
2009-12-01 00:00:00,4.95347,4.95395,4.9499,4.95187,386000000.0
2009-12-01 00:30:00,4.95142,4.95526,4.95027,4.95193,394000000.0
2009-12-01 01:00:00,4.95157,4.95436,4.95036,4.95427,380000000.0
2009-12-01 01:30:00,4.95351,4.95369,4.94047,4.94233,407000000.0
2009-12-01 02:00:00,4.94194,4.94664,4.94194,4.94356,419000000.0
2009-12-01 02:30:00,4.94514,4.9526,4.9434,4.95141,404000000.0
2009-12-01 03:00:00,4.95088,4.95226,4.94643,4.94853,398000000.0
2009-12-01 03:30:00,4.94833,4.95293,4.94751,4.95055,400000000.0
2009-12-01 04:00:00,4.94946,4.95463,4.94859,4.95224,385000000.0
2009-12-01 04:30:00,4.95251,4.95356,4.94752,4.95022,383000000.0
2009-12-01 05:00:00,4.95006,4.95418,4.94815,4.95089,405000000.0
2009-12-01 05:30:00,4.95113,4.95374,4.94706,4.95079,424000000.0
2009-12-01 06:00:00,4.95028,4.95424,4.94776,4.9505,439000000.0
2009-12-01 06:30:00,4.94973,4.95413,4.94853,4.95174,390000000.0
2009-12-01 07:00:00,4.95122,4.96437,4.95027,4.95843,433000000.0
2009-12-01 07:30:00,4.95982,4.96143,4.95305,4.95389,367000000.0
2009-12-01 08:00:00,4.95473,4.95853,4.95239,4.95443,375000000.0
2009-12-01 08:30:00,4.95527,4.95828,4.94789,4.94863,403000000.0
2009-12-01 09:00:00,4.94914,4.94914,4.94172,4.94466,409000000.0
2009-12-01 09:30:00,4.94376,4.948,4.94224,4.94542,446000000.0
2009-12-01 10:00:00,4.94575,4.94575,4.93552,4.93967,389000000.0
2009-12-01 10:30:00,4.9403,4.94106,4.9316,4.93274,367000000.0
2009-12-01 11:00:00,4.93184,4.93539,4.92968,4.93201,402000000.0
2009-12-01 11:30:00,4.93169,4.93644,4.93089,4.93526,380000000.0
2009-12-01 12:00:00,4.93372,4.93577,4.92786,4.92797,370000000.0
2009-12-01 12:30:00,4.92955,4.9316,4.92745,4.92958,388000000.0
2009-12-01 13:00:00,4.93055,4.93454,4.92788,4.93425,440000000.0
2009-12-01 13:30:00,4.93304,4.93602,4.93209,4.93407,356000000.0
2009-12-01 14:00:00,4.93424,4.93608,4.92979,4.93173,381000000.0
2009-12-01 14:30:00,4.93232,4.93579,4.93055,4.93518,387000000.0
2009-12-01 15:00:00,4.93507,4.936,4.92408,4.92607,403000000.0
2009-12-01 15:30:00,4.9263,4.93174,4.92327,4.929,412000000.0
2009-12-01 16:00:00,4.92996,4.93181,4.92128,4.92393,377000000.0
2009-12-01 16:30:00,4.92515,4.92949,4.92265,4.92855,394000000.0
2009-12-01 17:00:00,4.92755,4.9307,4.92365,4.92569,380000000.0
2009-12-01 17:30:00,4.92595,4.92849,4.92133,4.92556,415000000.0
2009-12-01 18:00:00,4.92508,4.92508,4.9159,4.91776,394000000.0
2009-12-01 18:30:00,4.91843,4.92583,4.91753,4.9218,408000000.0
2009-12-01 19:00:00,4.92241,4.92458,4.91849,4.92081,409000000.0
2009-12-01 19:30:00,4.92105,4.92478,4.91737,4.92476,408000000.0
2009-12-01 20:00:00,4.92542,4.92545,4.9189,4.91977,390000000.0
2009-12-01 20:30:00,4.9198,4.92129,4.91617,4.9179,412000000.0
2009-12-01 21:00:00,4.91939,4.92279,4.91765,4.91869,378000000.0
2009-12-01 21:30:00,4.91846,4.92582,4.91809,4.92473,408000000.0
2009-12-01 22:00:00,4.92298,4.92854,4.9228,4.92665,411000000.0
2009-12-01 22:30:00,4.92661,4.92995,4.92449,4.92767,381000000.0
2009-12-01 23:00:00,4.92759,4.92909,4.92453,4.92792,389000000.0
2009-12-01 23:30:00,4.92769,4.92873,4.92556,4.92759,433000000.0
2009-12-02 00:00:00,4.9274,4.92943,4.92632,4.92842,386000000.0
2009-12-02 00:30:00,4.92764,4.93132,4.9265,4.9307,394000000.0
2009-12-02 01:00:00,4.92961,4.93108,4.9246,4.92625,380000000.0
2009-12-02 01:30:00,4.92539,4.92794,4.92424,4.92578,407000000.0
2009-12-02 02:00:00,4.92532,4.92897,4.92411,4.92476,419000000.0
2009-12-02 02:30:00,4.92549,4.9274,4.92302,4.92645,404000000.0
2009-12-02 03:00:00,4.92589,4.93051,4.92375,4.92847,398000000.0
2009-12-02 03:30:00,4.92941,4.93147,4.92743,4.92919,400000000.0
2009-12-02 04:00:00,4.92885,4.92903,4.92345,4.92345,385000000.0
2009-12-02 04:30:00,4.92416,4.92771,4.92319,4.92693,383000000.0
2009-12-02 05:00:00,4.92659,4.92758,4.921,4.92201,405000000.0
2009-12-02 05:30:00,4.92192,4.92672,4.92051,4.92416,424000000.0
2009-12-02 06:00:00,4.92548,4.9269,4.92356,4.92423,439000000.0
2009-12-02 06:30:00,4.9248,4.92816,4.92396,4.92396,390000000.0
2009-12-02 07:00:00,4.92439,4.92889,4.92263,4.92334,433000000.0
2009-12-02 07:30:00,4.92337,4.92629,4.92132,4.92594,367000000.0
2009-12-02 08:00:00,4.92607,4.92734,4.92145,4.92452,375000000.0
2009-12-02 08:30:00,4.92617,4.92798,4.92357,4.92689,403000000.0
2009-12-02 09:00:00,4.92662,4.93315,4.92435,4.93285,409000000.0
2009-12-02 09:30:00,4.93312,4.93393,4.9254,4.927,446000000.0
2009-12-02 10:00:00,4.92649,4.92863,4.91972,4.9215,389000000.0
2009-12-02 10:30:00,4.92185,4.92522,4.91868,4.92389,367000000.0
2009-12-02 11:00:00,4.92417,4.92817,4.92212,4.92586,402000000.0
2009-12-02 11:30:00,4.92378,4.92598,4.92038,4.92112,380000000.0
2009-12-02 12:00:00,4.92303,4.92333,4.91849,4.92041,370000000.0
2009-12-02 12:30:00,4.92213,4.92577,4.91866,4.92188,388000000.0
2009-12-02 13:00:00,4.92243,4.92718,4.91926,4.92574,440000000.0
2009-12-02 13:30:00,4.92558,4.92825,4.92463,4.9269,356000000.0
2009-12-02 14:00:00,4.92756,4.92906,4.92461,4.92752,381000000.0
2009-12-02 14:30:00,4.92789,4.92883,4.92446,4.92546,387000000.0
2009-12-02 15:00:00,4.92568,4.92831,4.92289,4.92636,403000000.0
2009-12-02 15:30:00,4.92592,4.93273,4.92556,4.93059,412000000.0
2009-12-02 16:00:00,4.92954,4.93477,4.92679,4.92906,377000000.0
2009-12-02 16:30:00,4.92931,4.93203,4.92566,4.93092,394000000.0
2009-12-02 17:00:00,4.93094,4.93151,4.92332,4.92653,380000000.0
2009-12-02 17:30:00,4.92831,4.93057,4.92499,4.93035,415000000.0
2009-12-02 18:00:00,4.93056,4.94101,4.92924,4.93634,394000000.0
2009-12-02 18:30:00,4.9377,4.9387,4.93214,4.93628,408000000.0
2009-12-02 19:00:00,4.9364,4.94474,4.93212,4.94245,409000000.0
2009-12-02 19:30:00,4.94348,4.94447,4.93926,4.94133,408000000.0
2009-12-02 20:00:00,4.94134,4.94351,4.9392,4.9417,390000000.0
2009-12-02 20:30:00,4.94136,4.94232,4.93785,4.93844,412000000.0
2009-12-02 21:00:00,4.93982,4.94321,4.93809,4.94124,378000000.0
2009-12-02 21:30:00,4.94167,4.9443,4.93926,4.94364,408000000.0
2009-12-02 22:00:00,4.94253,4.94408,4.94012,4.94212,411000000.0
2009-12-02 22:30:00,4.942,4.94307,4.93849,4.94056,381000000.0
2009-12-02 23:00:00,4.94051,4.94151,4.9384,4.93948,389000000.0
2009-12-02 23:30:00,4.9394,4.94157,4.9383,4.94123,433000000.0
2009-12-03 00:00:00,4.94045,4.9411,4.9369,4.93998,386000000.0
2009-12-03 00:30:00,4.9385,4.94123,4.93759,4.93872,394000000.0
2009-12-03 01:00:00,4.9389,4.93972,4.93234,4.93384,380000000.0
2009-12-03 01:30:00,4.93488,4.93506,4.92945,4.93341,407000000.0
2009-12-03 02:00:00,4.93186,4.93374,4.92718,4.9304,419000000.0
2009-12-03 02:30:00,4.92964,4.93134,4.92696,4.9297,404000000.0
2009-12-03 03:00:00,4.92841,4.9299,4.92619,4.92818,398000000.0
2009-12-03 03:30:00,4.92798,4.92964,4.92531,4.92943,400000000.0
2009-12-03 04:00:00,4.9297,4.93041,4.9262,4.92841,385000000.0
2009-12-03 04:30:00,4.92867,4.9294,4.92346,4.92614,383000000.0
2009-12-03 05:00:00,4.92554,4.92754,4.92289,4.92441,405000000.0
2009-12-03 05:30:00,4.92332,4.92614,4.92253,4.92433,424000000.0
2009-12-03 06:00:00,4.92477,4.92794,4.92334,4.92676,439000000.0
2009-12-03 06:30:00,4.92604,4.92716,4.92342,4.92577,390000000.0
2009-12-03 07:00:00,4.9254,4.92839,4.92503,4.92658,433000000.0
2009-12-03 07:30:00,4.92576,4.92944,4.92459,4.92869,367000000.0
2009-12-03 08:00:00,4.92855,4.92999,4.92359,4.9251,375000000.0
2009-12-03 08:30:00,4.92444,4.9256,4.91765,4.92025,403000000.0
2009-12-03 09:00:00,4.91949,4.92167,4.91443,4.91667,409000000.0
2009-12-03 09:30:00,4.91569,4.9181,4.91237,4.91766,446000000.0
2009-12-03 10:00:00,4.91807,4.92063,4.91512,4.91535,389000000.0
2009-12-03 10:30:00,4.91703,4.92006,4.91455,4.91958,367000000.0
2009-12-03 11:00:00,4.91897,4.92209,4.91757,4.92114,402000000.0
2009-12-03 11:30:00,4.92095,4.92115,4.91543,4.91546,380000000.0
2009-12-03 12:00:00,4.91674,4.91791,4.91143,4.91241,370000000.0
2009-12-03 12:30:00,4.91248,4.91737,4.91009,4.91501,388000000.0
2009-12-03 13:00:00,4.91332,4.91585,4.91151,4.91345,440000000.0
2009-12-03 13:30:00,4.91388,4.91513,4.91107,4.91468,356000000.0
2009-12-03 14:00:00,4.91533,4.91827,4.91295,4.91413,381000000.0
2009-12-03 14:30:00,4.91441,4.91668,4.91196,4.91443,387000000.0
2009-12-03 15:00:00,4.91399,4.91741,4.91183,4.91532,403000000.0
2009-12-03 15:30:00,4.91532,4.92806,4.90926,4.92628,412000000.0
2009-12-03 16:00:00,4.92601,4.93409,4.91915,4.93199,377000000.0
2009-12-03 16:30:00,4.93101,4.9338,4.9224,4.92847,394000000.0
2009-12-03 17:00:00,4.93086,4.93531,4.9285,4.92868,380000000.0
2009-12-03 17:30:00,4.92777,4.93267,4.92487,4.92685,415000000.0
2009-12-03 18:00:00,4.92614,4.92656,4.92116,4.92315,394000000.0
2009-12-03 18:30:00,4.92261,4.92957,4.92193,4.92863,408000000.0
2009-12-03 19:00:00,4.92948,4.93062,4.92605,4.9292,409000000.0
2009-12-03 19:30:00,4.92865,4.93007,4.92618,4.92637,408000000.0
2009-12-03 20:00:00,4.92757,4.92999,4.92438,4.9258,390000000.0
2009-12-03 20:30:00,4.92534,4.92593,4.92262,4.92477,412000000.0
2009-12-03 21:00:00,4.92442,4.92731,4.92327,4.92602,378000000.0
2009-12-03 21:30:00,4.9257,4.92633,4.92232,4.92563,408000000.0
2009-12-03 22:00:00,4.92493,4.92621,4.92253,4.92554,411000000.0
2009-12-03 22:30:00,4.92514,4.93113,4.92397,4.92881,381000000.0
2009-12-03 23:00:00,4.93124,4.93295,4.92895,4.93227,389000000.0
2009-12-03 23:30:00,4.93198,4.93987,4.93079,4.93705,433000000.0
2009-12-04 00:00:00,4.93818,4.94218,4.93627,4.93627,386000000.0
2009-12-04 00:30:00,4.9377,4.94027,4.93458,4.93687,394000000.0
2009-12-04 01:00:00,4.93679,4.93818,4.93231,4.93342,380000000.0
2009-12-04 01:30:00,4.93382,4.93584,4.93153,4.93373,407000000.0
2009-12-04 02:00:00,4.93372,4.93902,4.93293,4.93397,419000000.0
2009-12-04 02:30:00,4.93526,4.93948,4.93364,4.9374,404000000.0
2009-12-04 03:00:00,4.93676,4.94048,4.93349,4.93532,398000000.0
2009-12-04 03:30:00,4.93639,4.93757,4.93356,4.93626,400000000.0
2009-12-04 04:00:00,4.93551,4.93742,4.93429,4.93546,385000000.0
2009-12-04 04:30:00,4.9353,4.93668,4.93305,4.93461,383000000.0
2009-12-04 05:00:00,4.93442,4.9369,4.93257,4.9369,405000000.0
2009-12-04 05:30:00,4.93613,4.93689,4.93357,4.93592,424000000.0
2009-12-04 06:00:00,4.93547,4.93808,4.93411,4.93662,439000000.0
2009-12-04 06:30:00,4.93622,4.93751,4.93493,4.93507,390000000.0
2009-12-04 07:00:00,4.93592,4.93982,4.93386,4.93802,433000000.0
2009-12-04 07:30:00,4.93864,4.93984,4.93572,4.93696,367000000.0
2009-12-04 08:00:00,4.93712,4.94048,4.93522,4.93764,375000000.0
2009-12-04 08:30:00,4.9364,4.93736,4.92979,4.93235,403000000.0
2009-12-04 09:00:00,4.9315,4.93307,4.92778,4.92838,409000000.0
2009-12-04 09:30:00,4.92757,4.92942,4.92459,4.92679,446000000.0
2009-12-04 10:00:00,4.92663,4.93325,4.92619,4.93287,389000000.0
2009-12-04 10:30:00,4.93179,4.93464,4.9304,4.93334,367000000.0
2009-12-04 11:00:00,4.93294,4.93543,4.93127,4.93514,402000000.0
2009-12-04 11:30:00,4.93467,4.93566,4.92951,4.93153,380000000.0
2009-12-04 12:00:00,4.93354,4.93498,4.93087,4.93497,370000000.0
2009-12-04 12:30:00,4.93422,4.93609,4.93273,4.93536,388000000.0
2009-12-04 13:00:00,4.93503,4.93561,4.9326,4.93477,440000000.0
2009-12-04 13:30:00,4.93462,4.93511,4.93128,4.93449,356000000.0
2009-12-04 14:00:00,4.93479,4.93479,4.92905,4.93195,381000000.0
2009-12-04 14:30:00,4.93161,4.93222,4.92906,4.93196,387000000.0
2009-12-04 15:00:00,4.93146,4.93789,4.92861,4.93789,403000000.0
2009-12-04 15:30:00,4.94038,4.97771,4.92942,4.97318,412000000.0
2009-12-04 16:00:00,4.97557,4.98415,4.96637,4.97016,377000000.0
2009-12-04 16:30:00,4.97071,4.9746,4.96795,4.97241,394000000.0
2009-12-04 17:00:00,4.97153,4.98068,4.97047,4.98068,380000000.0
2009-12-04 17:30:00,4.98055,4.99247,4.98016,4.99205,415000000.0
2009-12-04 18:00:00,4.99064,4.9967,4.98659,4.9967,394000000.0
2009-12-04 18:30:00,4.99727,4.99838,4.99194,4.99429,408000000.0
2009-12-04 19:00:00,4.99412,4.99592,4.99037,4.9924,409000000.0
2009-12-04 19:30:00,4.99136,4.99369,4.98892,4.99266,408000000.0
2009-12-04 20:00:00,4.99233,5.0018,4.99056,5.00099,390000000.0
2009-12-04 20:30:00,5.00149,5.01108,5.00058,5.00992,412000000.0
2009-12-04 21:00:00,5.00872,5.01141,5.00731,5.00849,378000000.0
2009-12-04 21:30:00,5.00896,5.01479,5.00591,5.01291,408000000.0
2009-12-04 22:00:00,5.01383,5.01409,5.00355,5.00614,411000000.0
2009-12-04 22:30:00,5.00553,5.00896,5.0044,5.00653,381000000.0
2009-12-04 23:00:00,5.00616,5.00675,5.00259,5.00307,389000000.0
2009-12-04 23:30:00,5.00407,5.00529,4.99988,5.00182,433000000.0
2009-12-07 02:00:00,4.99895,5.00492,4.99634,4.9975,419000000.0
2009-12-07 02:30:00,4.99907,4.99907,4.98841,4.99614,404000000.0
2009-12-07 03:00:00,4.99576,4.99626,4.98927,4.99328,398000000.0
2009-12-07 03:30:00,4.99191,4.99702,4.99191,4.99582,400000000.0
2009-12-07 04:00:00,4.99644,4.99904,4.98932,4.98932,385000000.0
2009-12-07 04:30:00,4.99034,4.99251,4.9886,4.99175,383000000.0
2009-12-07 05:00:00,4.99249,4.99335,4.98928,4.99166,405000000.0
2009-12-07 05:30:00,4.99146,4.9945,4.98909,4.99044,424000000.0
2009-12-07 06:00:00,4.99199,4.99291,4.98897,4.98917,439000000.0
2009-12-07 06:30:00,4.9904,4.99295,4.98826,4.99256,390000000.0
2009-12-07 07:00:00,4.99208,4.99294,4.98869,4.99117,433000000.0
2009-12-07 07:30:00,4.99084,4.99396,4.98606,4.99348,367000000.0
2009-12-07 08:00:00,4.99378,4.99417,4.98661,4.99228,375000000.0
2009-12-07 08:30:00,4.99165,4.99377,4.98835,4.99232,403000000.0
2009-12-07 09:00:00,4.99326,4.99994,4.99045,4.99821,409000000.0
2009-12-07 09:30:00,4.99799,4.99904,4.99383,4.99675,446000000.0
2009-12-07 10:00:00,4.99723,5.00767,4.99602,5.00721,389000000.0
2009-12-07 10:30:00,5.00881,5.03264,5.00881,5.03264,367000000.0
2009-12-07 11:00:00,5.03327,5.03673,5.02289,5.02445,402000000.0
2009-12-07 11:30:00,5.02326,5.02554,5.0192,5.0209,380000000.0
2009-12-07 12:00:00,5.01892,5.02402,5.01547,5.01684,370000000.0
2009-12-07 12:30:00,5.01708,5.01935,5.01155,5.01853,388000000.0
2009-12-07 13:00:00,5.01886,5.02178,5.01677,5.02149,440000000.0
2009-12-07 13:30:00,5.01926,5.02516,5.01773,5.02422,356000000.0
2009-12-07 14:00:00,5.02454,5.02913,5.02194,5.02736,381000000.0
2009-12-07 14:30:00,5.02703,5.02862,5.01978,5.02486,387000000.0
2009-12-07 15:00:00,5.02492,5.02812,5.02143,5.02272,403000000.0
2009-12-07 15:30:00,5.02224,5.02298,5.01567,5.02118,412000000.0
2009-12-07 16:00:00,5.02181,5.02733,5.01896,5.02606,377000000.0
2009-12-07 16:30:00,5.02664,5.02742,5.01378,5.01792,394000000.0
2009-12-07 17:00:00,5.01779,5.02417,5.01218,5.01234,380000000.0
2009-12-07 17:30:00,5.01103,5.01349,5.0078,5.0108,415000000.0
2009-12-07 18:00:00,5.01273,5.01753,5.01142,5.01518,394000000.0
2009-12-07 18:30:00,5.01562,5.01722,5.01193,5.01623,408000000.0
2009-12-07 19:00:00,5.01559,5.02348,5.01438,5.0199,409000000.0
2009-12-07 19:30:00,5.0193,5.02026,4.99488,5.00573,408000000.0
2009-12-07 20:00:00,5.00641,5.00641,4.9909,4.99328,390000000.0
2009-12-07 20:30:00,4.99256,5.00395,4.99224,5.00089,412000000.0
2009-12-07 21:00:00,5.00253,5.01093,5.00071,5.01004,378000000.0
2009-12-07 21:30:00,5.0102,5.01848,5.00955,5.01472,408000000.0
2009-12-07 22:00:00,5.01444,5.01805,5.01195,5.01657,411000000.0
2009-12-07 22:30:00,5.01774,5.02008,5.01367,5.01787,381000000.0
2009-12-07 23:00:00,5.01796,5.01797,5.01371,5.01413,389000000.0
2009-12-07 23:30:00,5.01572,5.01572,5.01145,5.01321,433000000.0
2009-12-08 00:00:00,5.01302,5.01386,5.01041,5.01262,386000000.0
2009-12-08 00:30:00,5.0113,5.01558,5.01061,5.01179,394000000.0
2009-12-08 01:00:00,5.01158,5.01344,5.00892,5.00956,380000000.0
2009-12-08 01:30:00,5.00983,5.01036,5.00579,5.0086,407000000.0
2009-12-08 02:00:00,5.00955,5.01536,5.00818,5.0104,419000000.0
2009-12-08 02:30:00,5.01078,5.0111,5.00105,5.00326,404000000.0
2009-12-08 03:00:00,5.00184,5.00727,5.00014,5.00185,398000000.0
2009-12-08 03:30:00,5.00072,5.00446,4.99857,5.00324,400000000.0
2009-12-08 04:00:00,5.00439,5.01032,5.00312,5.00766,385000000.0
2009-12-08 04:30:00,5.00882,5.01405,5.00677,5.00843,383000000.0
2009-12-08 05:00:00,5.00888,5.01189,5.00578,5.00822,405000000.0
2009-12-08 05:30:00,5.00826,5.01009,5.00515,5.007,424000000.0
2009-12-08 06:00:00,5.00744,5.0089,5.00506,5.0083,439000000.0
2009-12-08 06:30:00,5.00928,5.01153,5.00502,5.0068,390000000.0
2009-12-08 07:00:00,5.00724,5.01056,5.00373,5.01056,433000000.0
2009-12-08 07:30:00,5.0103,5.0137,5.00348,5.00722,367000000.0
2009-12-08 08:00:00,5.00686,5.01364,5.00286,5.0125,375000000.0
2009-12-08 08:30:00,5.01235,5.01336,5.00603,5.00894,403000000.0
2009-12-08 09:00:00,5.00913,5.01717,5.00752,5.01565,409000000.0
2009-12-08 09:30:00,5.01322,5.02386,5.01227,5.02289,446000000.0
2009-12-08 10:00:00,5.02408,5.02825,5.0159,5.01678,389000000.0
2009-12-08 10:30:00,5.01495,5.01911,5.01241,5.01609,367000000.0
2009-12-08 11:00:00,5.01491,5.0178,5.00855,5.01124,402000000.0
2009-12-08 11:30:00,5.01208,5.01367,5.00418,5.00728,380000000.0
2009-12-08 12:00:00,5.00592,5.00734,4.99994,5.00483,370000000.0
2009-12-08 12:30:00,5.00433,5.01228,5.00433,5.00967,388000000.0
2009-12-08 13:00:00,5.01026,5.01909,5.00883,5.01872,440000000.0
2009-12-08 13:30:00,5.01797,5.02355,5.01681,5.02355,356000000.0
2009-12-08 14:00:00,5.02415,5.02939,5.01689,5.02327,381000000.0
2009-12-08 14:30:00,5.02355,5.03038,5.02061,5.0254,387000000.0
2009-12-08 15:00:00,5.02608,5.04376,5.02427,5.0424,403000000.0
2009-12-08 15:30:00,5.04296,5.04676,5.03444,5.03696,412000000.0
2009-12-08 16:00:00,5.03798,5.04181,5.02998,5.03284,377000000.0
2009-12-08 16:30:00,5.03319,5.04086,5.03159,5.03345,394000000.0
2009-12-08 17:00:00,5.03208,5.03974,5.03208,5.03683,380000000.0
2009-12-08 17:30:00,5.03629,5.04577,5.03381,5.04419,415000000.0
2009-12-08 18:00:00,5.04459,5.04843,5.03693,5.04156,394000000.0
2009-12-08 18:30:00,5.04265,5.04595,5.03942,5.04339,408000000.0
2009-12-08 19:00:00,5.04249,5.04872,5.04033,5.0479,409000000.0
2009-12-08 19:30:00,5.04773,5.0523,5.04571,5.04844,408000000.0
2009-12-08 20:00:00,5.04943,5.05806,5.0468,5.0563,390000000.0
2009-12-08 20:30:00,5.05703,5.0583,5.05257,5.05659,412000000.0
2009-12-08 21:00:00,5.05693,5.06034,5.05243,5.05767,378000000.0
2009-12-08 21:30:00,5.05766,5.06309,5.05362,5.06272,408000000.0
2009-12-08 22:00:00,5.06021,5.06172,5.05547,5.05631,411000000.0
2009-12-08 22:30:00,5.05748,5.05879,5.0531,5.0546,381000000.0
2009-12-08 23:00:00,5.05555,5.05852,5.0515,5.05237,389000000.0
2009-12-08 23:30:00,5.05344,5.05691,5.05077,5.05587,433000000.0
2009-12-09 00:00:00,5.05521,5.05718,5.05261,5.05446,386000000.0
2009-12-09 00:30:00,5.05445,5.05806,5.05148,5.05466,394000000.0
2009-12-09 01:00:00,5.05346,5.06262,5.0501,5.06153,380000000.0
2009-12-09 01:30:00,5.06114,5.06677,5.05461,5.0599,407000000.0
2009-12-09 02:00:00,5.05974,5.06251,5.05242,5.05519,419000000.0
2009-12-09 02:30:00,5.0534,5.05601,5.05033,5.05194,404000000.0
2009-12-09 03:00:00,5.05291,5.05891,5.04468,5.04468,398000000.0
2009-12-09 03:30:00,5.04454,5.05055,5.04369,5.04817,400000000.0
2009-12-09 04:00:00,5.04742,5.04981,5.04421,5.04421,385000000.0
2009-12-09 04:30:00,5.04591,5.04803,5.04366,5.04393,383000000.0
2009-12-09 05:00:00,5.04435,5.04738,5.04291,5.04464,405000000.0
2009-12-09 05:30:00,5.04538,5.04715,5.04291,5.04545,424000000.0
2009-12-09 06:00:00,5.04567,5.04914,5.04417,5.04837,439000000.0
2009-12-09 06:30:00,5.04848,5.04926,5.04423,5.04829,390000000.0
2009-12-09 07:00:00,5.04731,5.04878,5.04355,5.04426,433000000.0
2009-12-09 07:30:00,5.04503,5.04855,5.04342,5.0458,367000000.0
2009-12-09 08:00:00,5.0465,5.05557,5.04443,5.05534,375000000.0
2009-12-09 08:30:00,5.05639,5.05773,5.05085,5.05593,403000000.0
2009-12-09 09:00:00,5.05665,5.05905,5.04702,5.05193,409000000.0
2009-12-09 09:30:00,5.05133,5.05307,5.04544,5.05164,446000000.0
2009-12-09 10:00:00,5.05177,5.05264,5.04145,5.0418,389000000.0
2009-12-09 10:30:00,5.04273,5.04962,5.03814,5.04184,367000000.0
2009-12-09 11:00:00,5.04113,5.04641,5.0351,5.04202,402000000.0
2009-12-09 11:30:00,5.04089,5.04197,5.03234,5.03859,380000000.0
2009-12-09 12:00:00,5.03795,5.0391,5.03142,5.03153,370000000.0
2009-12-09 12:30:00,5.03339,5.03456,5.02776,5.03266,388000000.0
2009-12-09 13:00:00,5.03212,5.04078,5.03177,5.04078,440000000.0
2009-12-09 13:30:00,5.04008,5.04099,5.03576,5.04032,356000000.0
2009-12-09 14:00:00,5.03964,5.04384,5.03643,5.04155,381000000.0
2009-12-09 14:30:00,5.04326,5.05026,5.04096,5.04628,387000000.0
2009-12-09 15:00:00,5.04745,5.04745,5.03061,5.04125,403000000.0
2009-12-09 15:30:00,5.04172,5.04682,5.0342,5.04678,412000000.0
2009-12-09 16:00:00,5.04599,5.05641,5.04324,5.04916,377000000.0
2009-12-09 16:30:00,5.04915,5.05512,5.04563,5.05067,394000000.0
2009-12-09 17:00:00,5.05091,5.05091,5.04369,5.04937,380000000.0
2009-12-09 17:30:00,5.04957,5.05316,5.0369,5.04139,415000000.0
2009-12-09 18:00:00,5.04079,5.04939,5.03919,5.04939,394000000.0
2009-12-09 18:30:00,5.04946,5.052,5.04569,5.04891,408000000.0
2009-12-09 19:00:00,5.04793,5.06058,5.04659,5.05646,409000000.0
2009-12-09 19:30:00,5.05711,5.05965,5.05252,5.05673,408000000.0
2009-12-09 20:00:00,5.05784,5.06462,5.05527,5.05772,390000000.0
2009-12-09 20:30:00,5.05883,5.06476,5.05768,5.06255,412000000.0
2009-12-09 21:00:00,5.0628,5.06295,5.05447,5.05659,378000000.0
2009-12-09 21:30:00,5.05677,5.05684,5.04753,5.0507,408000000.0
2009-12-09 22:00:00,5.05073,5.05083,5.04171,5.04638,411000000.0
2009-12-09 22:30:00,5.04576,5.04778,5.04199,5.04649,381000000.0
2009-12-09 23:00:00,5.04622,5.04777,5.04326,5.04488,389000000.0
2009-12-09 23:30:00,5.04572,5.04873,5.04474,5.04763,433000000.0
2009-12-10 00:00:00,5.04774,5.04774,5.04087,5.04087,386000000.0
2009-12-10 00:30:00,5.04054,5.04395,5.04054,5.04231,394000000.0
2009-12-10 01:00:00,5.04301,5.04478,5.04163,5.04352,380000000.0
2009-12-10 01:30:00,5.04374,5.04502,5.04124,5.04425,407000000.0
2009-12-10 02:00:00,5.04335,5.0452,5.03883,5.03986,419000000.0
2009-12-10 02:30:00,5.03926,5.04201,5.03453,5.04201,404000000.0
2009-12-10 03:00:00,5.04088,5.04239,5.03748,5.0409,398000000.0
2009-12-10 03:30:00,5.04183,5.04455,5.0395,5.04378,400000000.0
2009-12-10 04:00:00,5.04468,5.0447,5.04072,5.0424,385000000.0
2009-12-10 04:30:00,5.0421,5.04472,5.04013,5.04304,383000000.0
2009-12-10 05:00:00,5.04318,5.04461,5.03994,5.04078,405000000.0
2009-12-10 05:30:00,5.04032,5.04687,5.03961,5.04481,424000000.0
2009-12-10 06:00:00,5.04474,5.0526,5.04365,5.05179,439000000.0
2009-12-10 06:30:00,5.05188,5.05643,5.04993,5.05249,390000000.0
2009-12-10 07:00:00,5.05153,5.05551,5.04863,5.05297,433000000.0
2009-12-10 07:30:00,5.05381,5.05574,5.04991,5.05431,367000000.0
2009-12-10 08:00:00,5.05483,5.0549,5.04936,5.05216,375000000.0
2009-12-10 08:30:00,5.05254,5.05273,5.04718,5.04976,403000000.0
2009-12-10 09:00:00,5.0493,5.0493,5.04269,5.04736,409000000.0
2009-12-10 09:30:00,5.0466,5.05521,5.046,5.05448,446000000.0
2009-12-10 10:00:00,5.05404,5.05898,5.04874,5.05496,389000000.0
2009-12-10 10:30:00,5.05483,5.06196,5.04694,5.04986,367000000.0
2009-12-10 11:00:00,5.05009,5.05638,5.04922,5.05231,402000000.0
2009-12-10 11:30:00,5.05256,5.05372,5.04858,5.05112,380000000.0
2009-12-10 12:00:00,5.05167,5.05394,5.04257,5.04537,370000000.0
2009-12-10 12:30:00,5.045,5.04855,5.04162,5.04249,388000000.0
2009-12-10 13:00:00,5.04226,5.04685,5.03966,5.03974,440000000.0
2009-12-10 13:30:00,5.04059,5.04392,5.03919,5.04392,356000000.0
2009-12-10 14:00:00,5.04418,5.04901,5.04175,5.04672,381000000.0
2009-12-10 14:30:00,5.04533,5.04729,5.04231,5.04605,387000000.0
2009-12-10 15:00:00,5.04571,5.0488,5.04303,5.04618,403000000.0
2009-12-10 15:30:00,5.04489,5.04699,5.03753,5.04312,412000000.0
2009-12-10 16:00:00,5.04277,5.043,5.03502,5.0393,377000000.0
2009-12-10 16:30:00,5.03986,5.04217,5.0361,5.0417,394000000.0
2009-12-10 17:00:00,5.0422,5.05368,5.04101,5.05031,380000000.0
2009-12-10 17:30:00,5.05003,5.05425,5.0468,5.05019,415000000.0
2009-12-10 18:00:00,5.04838,5.05452,5.04482,5.04987,394000000.0
2009-12-10 18:30:00,5.05017,5.05247,5.0464,5.04996,408000000.0
2009-12-10 19:00:00,5.05199,5.05471,5.04829,5.05404,409000000.0
2009-12-10 19:30:00,5.05462,5.05632,5.05047,5.05377,408000000.0
2009-12-10 20:00:00,5.05221,5.05881,5.0518,5.05446,390000000.0
2009-12-10 20:30:00,5.05502,5.05583,5.04877,5.04888,412000000.0
2009-12-10 21:00:00,5.05001,5.05177,5.04403,5.04558,378000000.0
2009-12-10 21:30:00,5.04691,5.05051,5.04457,5.04996,408000000.0
2009-12-10 22:00:00,5.05001,5.05034,5.04551,5.04686,411000000.0
2009-12-10 22:30:00,5.047,5.04951,5.0448,5.04665,381000000.0
2009-12-10 23:00:00,5.04666,5.04672,5.04354,5.04548,389000000.0
2009-12-10 23:30:00,5.0462,5.04712,5.04304,5.04558,433000000.0
2009-12-11 00:00:00,5.04524,5.04654,5.04198,5.04594,386000000.0
2009-12-11 00:30:00,5.04543,5.04792,5.04033,5.04467,394000000.0
2009-12-11 01:00:00,5.04551,5.04837,5.04363,5.04703,380000000.0
2009-12-11 01:30:00,5.04642,5.04756,5.04334,5.04485,407000000.0
2009-12-11 02:00:00,5.04443,5.04717,5.04339,5.04529,419000000.0
2009-12-11 02:30:00,5.0452,5.04848,5.04324,5.04556,404000000.0
2009-12-11 03:00:00,5.04491,5.04948,5.04386,5.04772,398000000.0
2009-12-11 03:30:00,5.04706,5.04978,5.04599,5.04839,400000000.0
2009-12-11 04:00:00,5.04755,5.05295,5.04634,5.05002,385000000.0
2009-12-11 04:30:00,5.05008,5.05263,5.04668,5.04947,383000000.0
2009-12-11 05:00:00,5.04909,5.05193,5.04511,5.04511,405000000.0
2009-12-11 05:30:00,5.04689,5.04879,5.04435,5.04654,424000000.0
2009-12-11 06:00:00,5.04731,5.04888,5.04445,5.04571,439000000.0
2009-12-11 06:30:00,5.04607,5.04867,5.04454,5.04625,390000000.0
2009-12-11 07:00:00,5.04635,5.04796,5.04307,5.04572,433000000.0
2009-12-11 07:30:00,5.04455,5.04683,5.04206,5.04206,367000000.0
2009-12-11 08:00:00,5.04218,5.04579,5.04185,5.04512,375000000.0
2009-12-11 08:30:00,5.04605,5.04976,5.04153,5.049,403000000.0
2009-12-11 09:00:00,5.04822,5.05136,5.04541,5.04761,409000000.0
2009-12-11 09:30:00,5.04799,5.04927,5.04441,5.04874,446000000.0
2009-12-11 10:00:00,5.04758,5.04911,5.0415,5.04345,389000000.0
2009-12-11 10:30:00,5.04258,5.04478,5.03825,5.04292,367000000.0
2009-12-11 11:00:00,5.04324,5.04474,5.03542,5.03827,402000000.0
2009-12-11 11:30:00,5.03641,5.03907,5.03271,5.03845,380000000.0
2009-12-11 12:00:00,5.03834,5.04468,5.03437,5.03593,370000000.0
2009-12-11 12:30:00,5.03592,5.03769,5.03172,5.03737,388000000.0
2009-12-11 13:00:00,5.03778,5.03818,5.03084,5.03285,440000000.0
2009-12-11 13:30:00,5.03272,5.03588,5.03197,5.03503,356000000.0
2009-12-11 14:00:00,5.03492,5.03567,5.02971,5.03155,381000000.0
2009-12-11 14:30:00,5.03203,5.03599,5.02958,5.03468,387000000.0
2009-12-11 15:00:00,5.03465,5.03914,5.03351,5.03531,403000000.0
2009-12-11 15:30:00,5.0378,5.0535,5.03352,5.05332,412000000.0
2009-12-11 16:00:00,5.0538,5.07081,5.05051,5.0708,377000000.0
2009-12-11 16:30:00,5.07023,5.07851,5.06684,5.07319,394000000.0
2009-12-11 17:00:00,5.07264,5.0885,5.07044,5.08172,380000000.0
2009-12-11 17:30:00,5.08218,5.09166,5.0803,5.08438,415000000.0
2009-12-11 18:00:00,5.08489,5.09628,5.08235,5.09134,394000000.0
2009-12-11 18:30:00,5.09002,5.09373,5.08793,5.09228,408000000.0
2009-12-11 19:00:00,5.09097,5.09138,5.08375,5.08844,409000000.0
2009-12-11 19:30:00,5.09004,5.09039,5.08224,5.08224,408000000.0
2009-12-11 20:00:00,5.08352,5.08931,5.08285,5.0851,390000000.0
2009-12-11 20:30:00,5.08433,5.08843,5.08173,5.08624,412000000.0
2009-12-11 21:00:00,5.08522,5.08649,5.08268,5.0836,378000000.0
2009-12-11 21:30:00,5.08543,5.08698,5.08217,5.08562,408000000.0
2009-12-11 22:00:00,5.08579,5.08579,5.08217,5.0841,411000000.0
2009-12-11 22:30:00,5.08406,5.0853,5.08048,5.08048,381000000.0
2009-12-11 23:00:00,5.08006,5.08463,5.08006,5.0832,389000000.0
2009-12-11 23:30:00,5.08404,5.08534,5.08061,5.0839,433000000.0
2009-12-14 02:00:00,5.084,5.08549,5.07876,5.08072,407000000.0
2009-12-14 02:30:00,5.08094,5.08307,5.07652,5.08269,380000000.0
2009-12-14 03:00:00,5.08304,5.08641,5.07482,5.07536,394000000.0
2009-12-14 03:30:00,5.076,5.08042,5.07365,5.07741,386000000.0
2009-12-14 04:00:00,5.07826,5.07922,5.0754,5.07686,433000000.0
2009-12-14 04:30:00,5.07674,5.08053,5.07551,5.07771,389000000.0
2009-12-14 05:00:00,5.07992,5.08511,5.07502,5.08511,381000000.0
2009-12-14 05:30:00,5.08561,5.08871,5.08058,5.08088,411000000.0
2009-12-14 06:00:00,5.08234,5.08493,5.06892,5.07134,408000000.0
2009-12-14 06:30:00,5.07096,5.07112,5.06386,5.07059,378000000.0
2009-12-14 07:00:00,5.07087,5.07087,5.06514,5.06676,412000000.0
2009-12-14 07:30:00,5.06723,5.06774,5.06237,5.0652,390000000.0
2009-12-14 08:00:00,5.06364,5.06636,5.0614,5.0634,408000000.0
2009-12-14 08:30:00,5.06515,5.06955,5.0628,5.06935,409000000.0
2009-12-14 09:00:00,5.06947,5.0723,5.06342,5.0653,408000000.0
2009-12-14 09:30:00,5.06647,5.06694,5.06065,5.06534,394000000.0
2009-12-14 10:00:00,5.06509,5.07465,5.06268,5.07178,415000000.0
2009-12-14 10:30:00,5.07101,5.07469,5.06786,5.06859,380000000.0
2009-12-14 11:00:00,5.06969,5.07089,5.06423,5.06795,394000000.0
2009-12-14 11:30:00,5.06777,5.07046,5.06643,5.06743,377000000.0
2009-12-14 12:00:00,5.06782,5.07509,5.06521,5.07253,412000000.0
2009-12-14 12:30:00,5.07197,5.08224,5.07107,5.08149,403000000.0
2009-12-14 13:00:00,5.08173,5.08173,5.07616,5.07929,387000000.0
2009-12-14 13:30:00,5.07945,5.08545,5.07704,5.07897,381000000.0
2009-12-14 14:00:00,5.08023,5.08112,5.07279,5.07364,356000000.0
2009-12-14 14:30:00,5.07376,5.07814,5.07158,5.07773,440000000.0
2009-12-14 15:00:00,5.07764,5.0803,5.07308,5.07846,388000000.0
2009-12-14 15:30:00,5.07668,5.08282,5.07668,5.07834,370000000.0
2009-12-14 16:00:00,5.08011,5.08384,5.07244,5.07415,380000000.0
2009-12-14 16:30:00,5.07394,5.07834,5.07237,5.0739,402000000.0
2009-12-14 17:00:00,5.07518,5.08063,5.07414,5.07907,367000000.0
2009-12-14 17:30:00,5.07853,5.07996,5.07047,5.073,389000000.0
2009-12-14 18:00:00,5.07187,5.07934,5.0713,5.0751,446000000.0
2009-12-14 18:30:00,5.07524,5.07872,5.07131,5.07574,409000000.0
2009-12-14 19:00:00,5.0763,5.0763,5.07107,5.07346,403000000.0
2009-12-14 19:30:00,5.07281,5.07281,5.06707,5.07104,375000000.0
2009-12-14 20:00:00,5.07127,5.07441,5.0698,5.07232,367000000.0
2009-12-14 20:30:00,5.07101,5.07513,5.07014,5.07389,433000000.0
2009-12-14 21:00:00,5.07281,5.07566,5.07207,5.07482,390000000.0
2009-12-14 21:30:00,5.07487,5.07569,5.07171,5.07364,439000000.0
2009-12-14 22:00:00,5.07317,5.0755,5.07036,5.07293,424000000.0
2009-12-14 22:30:00,5.07393,5.07422,5.07145,5.07318,405000000.0
2009-12-14 23:00:00,5.07306,5.07371,5.06971,5.07167,383000000.0
2009-12-14 23:30:00,5.07084,5.07265,5.06935,5.07134,385000000.0
2009-12-15 00:00:00,5.06907,5.07387,5.06817,5.07264,400000000.0
2009-12-15 00:30:00,5.0726,5.0765,5.07109,5.07281,398000000.0
2009-12-15 01:00:00,5.07306,5.07365,5.06967,5.07098,404000000.0
2009-12-15 01:30:00,5.07056,5.07309,5.06945,5.0701,419000000.0
2009-12-15 02:00:00,5.07043,5.07272,5.06979,5.06993,407000000.0
2009-12-15 02:30:00,5.07122,5.07459,5.06989,5.07251,380000000.0
2009-12-15 03:00:00,5.07167,5.07496,5.07126,5.07205,394000000.0
2009-12-15 03:30:00,5.07303,5.07481,5.07142,5.0726,386000000.0
2009-12-15 04:00:00,5.0726,5.07726,5.07174,5.07546,433000000.0
2009-12-15 04:30:00,5.07469,5.07554,5.07221,5.07359,389000000.0
2009-12-15 05:00:00,5.07359,5.07478,5.07178,5.07298,381000000.0
2009-12-15 05:30:00,5.07376,5.07469,5.07163,5.07331,411000000.0
2009-12-15 06:00:00,5.07408,5.07425,5.07037,5.07037,408000000.0
2009-12-15 06:30:00,5.07105,5.07377,5.06928,5.07054,378000000.0
2009-12-15 07:00:00,5.07271,5.07783,5.07106,5.07462,412000000.0
2009-12-15 07:30:00,5.07527,5.07981,5.07487,5.07665,390000000.0
2009-12-15 08:00:00,5.0772,5.0798,5.07424,5.0798,408000000.0
2009-12-15 08:30:00,5.07957,5.0798,5.07573,5.07785,409000000.0
2009-12-15 09:00:00,5.07943,5.07943,5.07398,5.07645,408000000.0
2009-12-15 09:30:00,5.0767,5.08827,5.07612,5.08618,394000000.0
2009-12-15 10:00:00,5.08697,5.10551,5.08669,5.10529,415000000.0
2009-12-15 10:30:00,5.10605,5.10733,5.10085,5.10188,380000000.0
2009-12-15 11:00:00,5.10253,5.11167,5.09848,5.11009,394000000.0
2009-12-15 11:30:00,5.11043,5.11416,5.10612,5.1118,377000000.0
2009-12-15 12:00:00,5.11225,5.11717,5.10649,5.10858,412000000.0
2009-12-15 12:30:00,5.1085,5.11394,5.10677,5.10896,403000000.0
2009-12-15 13:00:00,5.10978,5.11352,5.10817,5.10984,387000000.0
2009-12-15 13:30:00,5.11049,5.11117,5.10531,5.10894,381000000.0
2009-12-15 14:00:00,5.1091,5.11596,5.10691,5.11508,356000000.0
2009-12-15 14:30:00,5.11577,5.11753,5.11172,5.11345,440000000.0
2009-12-15 15:00:00,5.11486,5.11669,5.10944,5.11409,388000000.0
2009-12-15 15:30:00,5.11316,5.11781,5.10877,5.11204,370000000.0
2009-12-15 16:00:00,5.1124,5.1124,5.10269,5.10512,380000000.0
2009-12-15 16:30:00,5.10648,5.10975,5.10312,5.10974,402000000.0
2009-12-15 17:00:00,5.11002,5.11036,5.09991,5.10401,367000000.0
2009-12-15 17:30:00,5.10433,5.1063,5.1012,5.10482,389000000.0
2009-12-15 18:00:00,5.10668,5.11902,5.10538,5.11791,446000000.0
2009-12-15 18:30:00,5.11872,5.12368,5.11441,5.12147,409000000.0
2009-12-15 19:00:00,5.12038,5.12349,5.11662,5.12171,403000000.0
2009-12-15 19:30:00,5.12319,5.12459,5.11903,5.11986,375000000.0
2009-12-15 20:00:00,5.11894,5.12267,5.11604,5.12187,367000000.0
2009-12-15 20:30:00,5.12204,5.12315,5.11579,5.11772,433000000.0
2009-12-15 21:00:00,5.11713,5.11992,5.11529,5.1171,390000000.0
2009-12-15 21:30:00,5.11661,5.1176,5.1135,5.11669,439000000.0
2009-12-15 22:00:00,5.1151,5.11687,5.11204,5.1148,424000000.0
2009-12-15 22:30:00,5.11484,5.118,5.11218,5.11395,405000000.0
2009-12-15 23:00:00,5.11255,5.11561,5.11176,5.11348,383000000.0
2009-12-15 23:30:00,5.1141,5.11509,5.11131,5.11288,385000000.0
2009-12-16 00:00:00,5.11283,5.11531,5.11158,5.11267,400000000.0
2009-12-16 00:30:00,5.11266,5.11356,5.11103,5.11292,398000000.0
2009-12-16 01:00:00,5.11235,5.11373,5.11001,5.11167,404000000.0
2009-12-16 01:30:00,5.1116,5.1123,5.10935,5.11155,419000000.0
2009-12-16 02:00:00,5.112,5.11839,5.1102,5.11241,407000000.0
2009-12-16 02:30:00,5.11292,5.11481,5.10915,5.11157,380000000.0
2009-12-16 03:00:00,5.11294,5.11743,5.10838,5.11136,394000000.0
2009-12-16 03:30:00,5.1117,5.11367,5.10823,5.10957,386000000.0
2009-12-16 04:00:00,5.11026,5.11232,5.1083,5.10976,433000000.0
2009-12-16 04:30:00,5.11055,5.11151,5.10825,5.10982,389000000.0
2009-12-16 05:00:00,5.10955,5.11338,5.1084,5.11071,381000000.0
2009-12-16 05:30:00,5.11131,5.11586,5.1089,5.11505,411000000.0
2009-12-16 06:00:00,5.11352,5.11757,5.11095,5.11287,408000000.0
2009-12-16 06:30:00,5.11314,5.11434,5.11055,5.11217,378000000.0
2009-12-16 07:00:00,5.11217,5.11532,5.11142,5.11473,412000000.0
2009-12-16 07:30:00,5.11553,5.11558,5.11163,5.11425,390000000.0
2009-12-16 08:00:00,5.11431,5.11501,5.10462,5.10545,408000000.0
2009-12-16 08:30:00,5.10525,5.10953,5.10395,5.10873,409000000.0
2009-12-16 09:00:00,5.10783,5.11274,5.10517,5.11271,408000000.0
2009-12-16 09:30:00,5.11265,5.12257,5.11095,5.1195,394000000.0
2009-12-16 10:00:00,5.1192,5.12009,5.11065,5.11135,415000000.0
2009-12-16 10:30:00,5.11178,5.11786,5.10812,5.10924,380000000.0
2009-12-16 11:00:00,5.10973,5.11075,5.10526,5.10984,394000000.0
2009-12-16 11:30:00,5.10968,5.11192,5.10447,5.10646,377000000.0
2009-12-16 12:00:00,5.10683,5.10757,5.10101,5.10495,412000000.0
2009-12-16 12:30:00,5.10555,5.1085,5.10279,5.10776,403000000.0
2009-12-16 13:00:00,5.10781,5.10812,5.10077,5.10144,387000000.0
2009-12-16 13:30:00,5.10132,5.10425,5.10003,5.10166,381000000.0
2009-12-16 14:00:00,5.10211,5.10211,5.09554,5.09933,356000000.0
2009-12-16 14:30:00,5.0992,5.104,5.0967,5.10334,440000000.0
2009-12-16 15:00:00,5.1029,5.11098,5.10189,5.10948,388000000.0
2009-12-16 15:30:00,5.10945,5.11301,5.10528,5.1083,370000000.0
2009-12-16 16:00:00,5.10836,5.11287,5.1068,5.1125,380000000.0
2009-12-16 16:30:00,5.11118,5.11221,5.09465,5.09925,402000000.0
2009-12-16 17:00:00,5.09928,5.10279,5.09431,5.10069,367000000.0
2009-12-16 17:30:00,5.10194,5.10217,5.09461,5.09724,389000000.0
2009-12-16 18:00:00,5.09844,5.10216,5.09365,5.09857,446000000.0
2009-12-16 18:30:00,5.09772,5.10196,5.09714,5.09967,409000000.0
2009-12-16 19:00:00,5.09974,5.10767,5.09751,5.10705,403000000.0
2009-12-16 19:30:00,5.10587,5.11317,5.10518,5.11317,375000000.0
2009-12-16 20:00:00,5.11239,5.11344,5.10643,5.10745,367000000.0
2009-12-16 20:30:00,5.10841,5.11313,5.10463,5.11142,433000000.0
2009-12-16 21:00:00,5.11137,5.12281,5.09856,5.11935,390000000.0
2009-12-16 21:30:00,5.12065,5.1239,5.11466,5.12083,439000000.0
2009-12-16 22:00:00,5.12023,5.12389,5.11515,5.11867,424000000.0
2009-12-16 22:30:00,5.11933,5.1194,5.11267,5.11343,405000000.0
2009-12-16 23:00:00,5.11335,5.11581,5.11169,5.11452,383000000.0
2009-12-16 23:30:00,5.11524,5.11673,5.11177,5.11397,385000000.0
2009-12-17 00:00:00,5.11548,5.11719,5.11256,5.11506,400000000.0
2009-12-17 00:30:00,5.11365,5.11674,5.11365,5.11545,398000000.0
2009-12-17 01:00:00,5.11548,5.11729,5.11342,5.1143,404000000.0
2009-12-17 01:30:00,5.11487,5.11802,5.11347,5.11689,419000000.0
2009-12-17 02:00:00,5.11713,5.11906,5.11421,5.11578,407000000.0
2009-12-17 02:30:00,5.11571,5.11848,5.11376,5.11682,380000000.0
2009-12-17 03:00:00,5.1183,5.12333,5.11655,5.12203,394000000.0
2009-12-17 03:30:00,5.12237,5.14047,5.12125,5.13663,386000000.0
2009-12-17 04:00:00,5.13705,5.14381,5.13389,5.13487,433000000.0
2009-12-17 04:30:00,5.13544,5.15459,5.13361,5.15064,389000000.0
2009-12-17 05:00:00,5.151,5.16602,5.14981,5.16162,381000000.0
2009-12-17 05:30:00,5.16117,5.16267,5.15268,5.15418,411000000.0
2009-12-17 06:00:00,5.15506,5.1657,5.15231,5.16096,408000000.0
2009-12-17 06:30:00,5.16074,5.17293,5.15912,5.16613,378000000.0
2009-12-17 07:00:00,5.16496,5.16756,5.15821,5.15821,412000000.0
2009-12-17 07:30:00,5.15952,5.16422,5.15836,5.16345,390000000.0
2009-12-17 08:00:00,5.16358,5.1661,5.16037,5.16126,408000000.0
2009-12-17 08:30:00,5.16289,5.16332,5.1541,5.15723,409000000.0
2009-12-17 09:00:00,5.1577,5.16038,5.15449,5.15782,408000000.0
2009-12-17 09:30:00,5.15745,5.16358,5.15608,5.15905,394000000.0
2009-12-17 10:00:00,5.15909,5.16371,5.1548,5.15829,415000000.0
2009-12-17 10:30:00,5.15808,5.16612,5.15655,5.16432,380000000.0
2009-12-17 11:00:00,5.1641,5.17023,5.16188,5.16295,394000000.0
2009-12-17 11:30:00,5.16428,5.17746,5.16311,5.17423,377000000.0
2009-12-17 12:00:00,5.1741,5.17873,5.17095,5.17829,412000000.0
2009-12-17 12:30:00,5.17786,5.18723,5.1769,5.18285,403000000.0
2009-12-17 13:00:00,5.18225,5.18353,5.17356,5.17741,387000000.0
2009-12-17 13:30:00,5.17791,5.17896,5.1745,5.1774,381000000.0
2009-12-17 14:00:00,5.17682,5.1788,5.17344,5.17408,356000000.0
2009-12-17 14:30:00,5.1748,5.18117,5.17107,5.17868,440000000.0
2009-12-17 15:00:00,5.17753,5.18531,5.17753,5.18108,388000000.0
2009-12-17 15:30:00,5.18072,5.186,5.17591,5.18022,370000000.0
2009-12-17 16:00:00,5.18029,5.1803,5.17127,5.17193,380000000.0
2009-12-17 16:30:00,5.17212,5.17779,5.16928,5.17673,402000000.0
2009-12-17 17:00:00,5.17741,5.17874,5.17185,5.17874,367000000.0
2009-12-17 17:30:00,5.17786,5.18208,5.17195,5.18075,389000000.0
2009-12-17 18:00:00,5.18085,5.18539,5.17799,5.18446,446000000.0
2009-12-17 18:30:00,5.18379,5.19239,5.18079,5.1911,409000000.0
2009-12-17 19:00:00,5.19178,5.19624,5.18941,5.19203,403000000.0
2009-12-17 19:30:00,5.19087,5.19221,5.18596,5.18702,375000000.0
2009-12-17 20:00:00,5.18648,5.18996,5.1845,5.18542,367000000.0
2009-12-17 20:30:00,5.18551,5.18788,5.17963,5.18184,433000000.0
2009-12-17 21:00:00,5.18252,5.18318,5.17359,5.17535,390000000.0
2009-12-17 21:30:00,5.17534,5.18077,5.17458,5.17959,439000000.0
2009-12-17 22:00:00,5.17995,5.18249,5.17658,5.18128,424000000.0
2009-12-17 22:30:00,5.18199,5.18322,5.17761,5.18179,405000000.0
2009-12-17 23:00:00,5.18305,5.18388,5.17883,5.18239,383000000.0
2009-12-17 23:30:00,5.18345,5.18507,5.18223,5.1829,385000000.0
2009-12-18 00:00:00,5.1829,5.18506,5.1813,5.18288,400000000.0
2009-12-18 00:30:00,5.18085,5.18357,5.1784,5.18039,398000000.0
2009-12-18 01:00:00,5.17973,5.19595,5.17888,5.19337,404000000.0
2009-12-18 01:30:00,5.19302,5.1936,5.17764,5.18155,419000000.0
2009-12-18 02:00:00,5.18166,5.18896,5.18141,5.18581,407000000.0
2009-12-18 02:30:00,5.18604,5.19656,5.17829,5.18237,380000000.0
2009-12-18 03:00:00,5.18241,5.18735,5.18013,5.18454,394000000.0
2009-12-18 03:30:00,5.18475,5.18574,5.17563,5.176,386000000.0
2009-12-18 04:00:00,5.17549,5.1775,5.15752,5.16388,433000000.0
2009-12-18 04:30:00,5.16417,5.17355,5.16202,5.16937,389000000.0
2009-12-18 05:00:00,5.1704,5.17474,5.16545,5.17126,381000000.0
2009-12-18 05:30:00,5.17003,5.17219,5.16399,5.16584,411000000.0
2009-12-18 06:00:00,5.16444,5.16819,5.16046,5.16236,408000000.0
2009-12-18 06:30:00,5.16374,5.16562,5.16214,5.16465,378000000.0
2009-12-18 07:00:00,5.16496,5.17238,5.16364,5.16933,412000000.0
2009-12-18 07:30:00,5.16965,5.16965,5.16465,5.16835,390000000.0
2009-12-18 08:00:00,5.16825,5.17261,5.16653,5.17052,408000000.0
2009-12-18 08:30:00,5.16915,5.17041,5.16579,5.17008,409000000.0
2009-12-18 09:00:00,5.17107,5.17936,5.17107,5.1725,408000000.0
2009-12-18 09:30:00,5.17404,5.17611,5.16381,5.16787,394000000.0
2009-12-18 10:00:00,5.16767,5.16872,5.16029,5.16317,415000000.0
2009-12-18 10:30:00,5.16214,5.16672,5.16161,5.163,380000000.0
2009-12-18 11:00:00,5.1649,5.16949,5.16297,5.16888,394000000.0
2009-12-18 11:30:00,5.16889,5.16939,5.15918,5.16071,377000000.0
2009-12-18 12:00:00,5.16062,5.16626,5.16062,5.16517,412000000.0
2009-12-18 12:30:00,5.16658,5.16705,5.16267,5.16583,403000000.0
2009-12-18 13:00:00,5.16604,5.16866,5.1631,5.16677,387000000.0
2009-12-18 13:30:00,5.16747,5.17387,5.16472,5.17353,381000000.0
2009-12-18 14:00:00,5.17399,5.18198,5.1709,5.17721,356000000.0
2009-12-18 14:30:00,5.17716,5.18542,5.17454,5.18435,440000000.0
2009-12-18 15:00:00,5.18556,5.1864,5.17892,5.18087,388000000.0
2009-12-18 15:30:00,5.18049,5.19141,5.17837,5.19049,370000000.0
2009-12-18 16:00:00,5.19199,5.19295,5.18316,5.18522,380000000.0
2009-12-18 16:30:00,5.18544,5.18622,5.17705,5.18006,402000000.0
2009-12-18 17:00:00,5.18053,5.19379,5.17625,5.19172,367000000.0
2009-12-18 17:30:00,5.19219,5.20854,5.19084,5.20695,389000000.0
2009-12-18 18:00:00,5.20708,5.21204,5.20282,5.20499,446000000.0
2009-12-18 18:30:00,5.20396,5.20875,5.20229,5.20523,409000000.0
2009-12-18 19:00:00,5.20455,5.20559,5.19741,5.20073,403000000.0
2009-12-18 19:30:00,5.19985,5.20261,5.19117,5.194,375000000.0
2009-12-18 20:00:00,5.19297,5.19782,5.19142,5.19631,367000000.0
2009-12-18 20:30:00,5.19572,5.1981,5.19164,5.19448,433000000.0
2009-12-18 21:00:00,5.19563,5.19679,5.19042,5.19219,390000000.0
2009-12-18 21:30:00,5.19153,5.19353,5.18729,5.19004,439000000.0
2009-12-18 22:00:00,5.18879,5.18939,5.18076,5.18349,424000000.0
2009-12-18 22:30:00,5.18393,5.18585,5.18034,5.18498,405000000.0
2009-12-18 23:00:00,5.18535,5.18622,5.18011,5.18222,383000000.0
2009-12-18 23:30:00,5.18114,5.18475,5.17858,5.18226,385000000.0
2009-12-21 02:00:00,5.18668,5.18688,5.17922,5.18431,419000000.0
2009-12-21 02:30:00,5.18431,5.18913,5.18077,5.18731,404000000.0
2009-12-21 03:00:00,5.189,5.19184,5.18584,5.18749,398000000.0
2009-12-21 03:30:00,5.18791,5.19121,5.18422,5.19057,400000000.0
2009-12-21 04:00:00,5.18961,5.19138,5.18641,5.18643,385000000.0
2009-12-21 04:30:00,5.18643,5.18769,5.18178,5.18277,383000000.0
2009-12-21 05:00:00,5.1823,5.18389,5.18046,5.18141,405000000.0
2009-12-21 05:30:00,5.18173,5.1822,5.17586,5.17835,424000000.0
2009-12-21 06:00:00,5.17901,5.18244,5.17717,5.18155,439000000.0
2009-12-21 06:30:00,5.18176,5.18222,5.17803,5.18005,390000000.0
2009-12-21 07:00:00,5.17963,5.18284,5.17844,5.18113,433000000.0
2009-12-21 07:30:00,5.17996,5.18468,5.17945,5.18268,367000000.0
2009-12-21 08:00:00,5.18417,5.18782,5.1802,5.18086,375000000.0
2009-12-21 08:30:00,5.18184,5.1882,5.18157,5.18539,403000000.0
2009-12-21 09:00:00,5.18622,5.18981,5.18173,5.18277,409000000.0
2009-12-21 09:30:00,5.1824,5.18936,5.18171,5.18873,446000000.0
2009-12-21 10:00:00,5.1889,5.19554,5.18684,5.1929,389000000.0
2009-12-21 10:30:00,5.19402,5.20448,5.19015,5.20069,367000000.0
2009-12-21 11:00:00,5.20071,5.20292,5.19386,5.19546,402000000.0
2009-12-21 11:30:00,5.19638,5.19801,5.18901,5.18988,380000000.0
2009-12-21 12:00:00,5.18874,5.19205,5.186,5.1869,370000000.0
2009-12-21 12:30:00,5.18747,5.18939,5.18115,5.18432,388000000.0
2009-12-21 13:00:00,5.18347,5.18652,5.18137,5.18406,440000000.0
2009-12-21 13:30:00,5.18375,5.18491,5.18056,5.18172,356000000.0
2009-12-21 14:00:00,5.18227,5.1826,5.17411,5.17829,381000000.0
2009-12-21 14:30:00,5.17658,5.1792,5.17151,5.17671,387000000.0
2009-12-21 15:00:00,5.1758,5.17783,5.17039,5.17637,403000000.0
2009-12-21 15:30:00,5.17773,5.18124,5.17609,5.17897,412000000.0
2009-12-21 16:00:00,5.17827,5.18194,5.17293,5.18111,377000000.0
2009-12-21 16:30:00,5.18146,5.18664,5.1779,5.18616,394000000.0
2009-12-21 17:00:00,5.18509,5.19342,5.18403,5.19301,380000000.0
2009-12-21 17:30:00,5.19336,5.1947,5.18739,5.19339,415000000.0
2009-12-21 18:00:00,5.19146,5.1962,5.19095,5.19579,394000000.0
2009-12-21 18:30:00,5.1965,5.19718,5.18919,5.18998,408000000.0
2009-12-21 19:00:00,5.19072,5.19169,5.18536,5.19119,409000000.0
2009-12-21 19:30:00,5.19127,5.19646,5.19004,5.1939,408000000.0
2009-12-21 20:00:00,5.19365,5.20068,5.19219,5.19621,390000000.0
2009-12-21 20:30:00,5.19677,5.20288,5.19603,5.20004,412000000.0
2009-12-21 21:00:00,5.1996,5.20247,5.19767,5.19969,378000000.0
2009-12-21 21:30:00,5.20035,5.20266,5.19909,5.20175,408000000.0
2009-12-21 22:00:00,5.2002,5.20939,5.19933,5.2046,411000000.0
2009-12-21 22:30:00,5.20505,5.20581,5.20181,5.20207,381000000.0
2009-12-21 23:00:00,5.20309,5.20572,5.20199,5.20267,389000000.0
2009-12-21 23:30:00,5.20436,5.20719,5.20126,5.20554,433000000.0
2009-12-22 00:00:00,5.20611,5.21056,5.20514,5.20739,386000000.0
2009-12-22 00:30:00,5.20726,5.2105,5.20579,5.20652,394000000.0
2009-12-22 01:00:00,5.20622,5.20876,5.20413,5.20825,380000000.0
2009-12-22 01:30:00,5.20661,5.20812,5.20145,5.2031,407000000.0
2009-12-22 02:00:00,5.20275,5.20429,5.20005,5.20429,419000000.0
2009-12-22 02:30:00,5.20322,5.20738,5.19961,5.20027,404000000.0
2009-12-22 03:00:00,5.20118,5.20678,5.19935,5.20172,398000000.0
2009-12-22 03:30:00,5.20182,5.20274,5.19781,5.19902,400000000.0
2009-12-22 04:00:00,5.19973,5.2068,5.199,5.2034,385000000.0
2009-12-22 04:30:00,5.20484,5.20536,5.19879,5.20051,383000000.0
2009-12-22 05:00:00,5.19893,5.2026,5.19808,5.20177,405000000.0
2009-12-22 05:30:00,5.2021,5.20351,5.19868,5.20073,424000000.0
2009-12-22 06:00:00,5.19983,5.20236,5.19892,5.20069,439000000.0
2009-12-22 06:30:00,5.20005,5.20141,5.19838,5.19918,390000000.0
2009-12-22 07:00:00,5.20047,5.20198,5.19886,5.19945,433000000.0
2009-12-22 07:30:00,5.19935,5.20131,5.1968,5.19877,367000000.0
2009-12-22 08:00:00,5.19881,5.20161,5.198,5.20044,375000000.0
2009-12-22 08:30:00,5.20011,5.20302,5.1979,5.19936,403000000.0
2009-12-22 09:00:00,5.19929,5.20146,5.19075,5.19224,409000000.0
2009-12-22 09:30:00,5.19155,5.19867,5.1857,5.19561,446000000.0
2009-12-22 10:00:00,5.19524,5.19551,5.18639,5.1869,389000000.0
2009-12-22 10:30:00,5.18628,5.19194,5.1857,5.19035,367000000.0
2009-12-22 11:00:00,5.18996,5.19384,5.18726,5.19231,402000000.0
2009-12-22 11:30:00,5.1925,5.19366,5.18748,5.19224,380000000.0
2009-12-22 12:00:00,5.19142,5.19511,5.19047,5.19331,370000000.0
2009-12-22 12:30:00,5.19425,5.19814,5.19301,5.19557,388000000.0
2009-12-22 13:00:00,5.19537,5.201,5.19428,5.19985,440000000.0
2009-12-22 13:30:00,5.19933,5.20485,5.19826,5.20468,356000000.0
2009-12-22 14:00:00,5.20594,5.20596,5.19856,5.20484,381000000.0
2009-12-22 14:30:00,5.20502,5.20904,5.2019,5.20769,387000000.0
2009-12-22 15:00:00,5.20823,5.20986,5.20115,5.20298,403000000.0
2009-12-22 15:30:00,5.20084,5.2021,5.1922,5.19463,412000000.0
2009-12-22 16:00:00,5.19398,5.20248,5.19184,5.19895,377000000.0
2009-12-22 16:30:00,5.19867,5.2051,5.19523,5.2051,394000000.0
2009-12-22 17:00:00,5.20632,5.21288,5.20286,5.20557,380000000.0
2009-12-22 17:30:00,5.20677,5.22427,5.20512,5.22427,415000000.0
2009-12-22 18:00:00,5.22407,5.22814,5.21878,5.22118,394000000.0
2009-12-22 18:30:00,5.22096,5.22336,5.21857,5.21878,408000000.0
2009-12-22 19:00:00,5.21817,5.22007,5.21179,5.21343,409000000.0
2009-12-22 19:30:00,5.21324,5.21382,5.20647,5.20742,408000000.0
2009-12-22 20:00:00,5.20701,5.21417,5.20585,5.21346,390000000.0
2009-12-22 20:30:00,5.21156,5.21358,5.2076,5.20807,412000000.0
2009-12-22 21:00:00,5.20817,5.21327,5.20683,5.21097,378000000.0
2009-12-22 21:30:00,5.21236,5.21576,5.21117,5.21553,408000000.0
2009-12-22 22:00:00,5.21477,5.21604,5.21186,5.21551,411000000.0
2009-12-22 22:30:00,5.21529,5.21725,5.21201,5.21617,381000000.0
2009-12-22 23:00:00,5.21565,5.21739,5.21346,5.21353,389000000.0
2009-12-22 23:30:00,5.2155,5.21732,5.21317,5.21728,433000000.0
2009-12-23 00:00:00,5.21779,5.21945,5.21567,5.2185,386000000.0
2009-12-23 00:30:00,5.21887,5.22113,5.21399,5.21419,394000000.0
2009-12-23 01:00:00,5.21565,5.21585,5.21311,5.21455,380000000.0
2009-12-23 01:30:00,5.21463,5.21732,5.21314,5.21502,407000000.0
2009-12-23 02:00:00,5.21484,5.21629,5.21255,5.21547,419000000.0
2009-12-23 02:30:00,5.21563,5.21713,5.21296,5.21385,404000000.0
2009-12-23 03:00:00,5.21378,5.21468,5.20903,5.21134,398000000.0
2009-12-23 03:30:00,5.2098,5.21104,5.20678,5.20843,400000000.0
2009-12-23 04:00:00,5.20775,5.2121,5.20632,5.21023,385000000.0
2009-12-23 04:30:00,5.21066,5.21588,5.20932,5.21588,383000000.0
2009-12-23 05:00:00,5.21548,5.21919,5.21391,5.21538,405000000.0
2009-12-23 05:30:00,5.21519,5.21676,5.21205,5.21205,424000000.0
2009-12-23 06:00:00,5.21297,5.21711,5.2116,5.21598,439000000.0
2009-12-23 06:30:00,5.21561,5.21866,5.21474,5.21659,390000000.0
2009-12-23 07:00:00,5.21685,5.21885,5.21451,5.21582,433000000.0
2009-12-23 07:30:00,5.21596,5.21648,5.21228,5.21393,367000000.0
2009-12-23 08:00:00,5.21426,5.21776,5.21307,5.21685,375000000.0
2009-12-23 08:30:00,5.21525,5.21781,5.21374,5.21374,403000000.0
2009-12-23 09:00:00,5.21449,5.21532,5.20947,5.20992,409000000.0
2009-12-23 09:30:00,5.21086,5.21579,5.2091,5.2146,446000000.0
2009-12-23 10:00:00,5.21451,5.21841,5.21199,5.21363,389000000.0
2009-12-23 10:30:00,5.21354,5.21929,5.2113,5.21475,367000000.0
2009-12-23 11:00:00,5.21514,5.21826,5.21316,5.21361,402000000.0
2009-12-23 11:30:00,5.21425,5.22248,5.21254,5.21878,380000000.0
2009-12-23 12:00:00,5.21897,5.21981,5.21357,5.21708,370000000.0
2009-12-23 12:30:00,5.21782,5.22183,5.21389,5.21389,388000000.0
2009-12-23 13:00:00,5.21494,5.21735,5.21212,5.21458,440000000.0
2009-12-23 13:30:00,5.2134,5.21731,5.21246,5.21607,356000000.0
2009-12-23 14:00:00,5.2168,5.21698,5.21177,5.21482,381000000.0
2009-12-23 14:30:00,5.21438,5.21525,5.20438,5.20588,387000000.0
2009-12-23 15:00:00,5.20659,5.21084,5.20164,5.21074,403000000.0
2009-12-23 15:30:00,5.20942,5.21074,5.20279,5.2064,412000000.0
2009-12-23 16:00:00,5.20736,5.20845,5.19968,5.20081,377000000.0
2009-12-23 16:30:00,5.20066,5.20878,5.19751,5.20751,394000000.0
2009-12-23 17:00:00,5.20757,5.20757,5.18985,5.19222,380000000.0
2009-12-23 17:30:00,5.19293,5.19293,5.18349,5.18831,415000000.0
2009-12-23 18:00:00,5.18837,5.19328,5.18598,5.19012,394000000.0
2009-12-23 18:30:00,5.19081,5.19356,5.18335,5.18366,408000000.0
2009-12-23 19:00:00,5.18477,5.18739,5.17729,5.17872,409000000.0
2009-12-23 19:30:00,5.17847,5.18229,5.17484,5.17995,408000000.0
2009-12-23 20:00:00,5.1811,5.18377,5.17795,5.18018,390000000.0
2009-12-23 20:30:00,5.18054,5.18574,5.17848,5.18058,412000000.0
2009-12-23 21:00:00,5.18173,5.18419,5.17942,5.18053,378000000.0
2009-12-23 21:30:00,5.17949,5.1871,5.17813,5.1871,408000000.0
2009-12-23 22:00:00,5.18686,5.19017,5.18352,5.18713,411000000.0
2009-12-23 22:30:00,5.18684,5.19039,5.186,5.18978,381000000.0
2009-12-23 23:00:00,5.19042,5.19044,5.18622,5.18707,389000000.0
2009-12-23 23:30:00,5.18691,5.18942,5.18425,5.18584,433000000.0
2009-12-24 00:00:00,5.18606,5.1905,5.18481,5.18959,386000000.0
2009-12-24 00:30:00,5.18977,5.19136,5.18771,5.18843,394000000.0
2009-12-24 01:00:00,5.18842,5.18935,5.18537,5.18661,380000000.0
2009-12-24 01:30:00,5.18611,5.18859,5.18533,5.18657,407000000.0
2009-12-24 02:00:00,5.1866,5.18758,5.18332,5.18539,419000000.0
2009-12-24 02:30:00,5.18464,5.18736,5.18345,5.1864,404000000.0
2009-12-24 03:00:00,5.18574,5.18874,5.18205,5.18373,398000000.0
2009-12-24 03:30:00,5.18348,5.18564,5.1816,5.18235,400000000.0
2009-12-24 04:00:00,5.18353,5.18463,5.1787,5.17961,385000000.0
2009-12-24 04:30:00,5.17919,5.18182,5.17738,5.18039,383000000.0
2009-12-24 05:00:00,5.18025,5.18269,5.17954,5.17971,405000000.0
2009-12-24 05:30:00,5.18067,5.18637,5.17916,5.18506,424000000.0
2009-12-24 06:00:00,5.18559,5.18766,5.18385,5.18558,439000000.0
2009-12-24 06:30:00,5.18519,5.18744,5.18393,5.18507,390000000.0
2009-12-24 07:00:00,5.18665,5.18665,5.18209,5.18417,433000000.0
2009-12-24 07:30:00,5.18239,5.18517,5.182,5.18228,367000000.0
2009-12-24 08:00:00,5.18388,5.18434,5.1781,5.17825,375000000.0
2009-12-24 08:30:00,5.17871,5.18074,5.17709,5.17812,403000000.0
2009-12-24 09:00:00,5.17858,5.17872,5.17397,5.17536,409000000.0
2009-12-24 09:30:00,5.17504,5.1767,5.1727,5.17596,446000000.0
2009-12-24 10:00:00,5.1762,5.18104,5.17522,5.17924,389000000.0
2009-12-24 10:30:00,5.17997,5.1826,5.17758,5.17895,367000000.0
2009-12-24 11:00:00,5.17804,5.18053,5.17224,5.17407,402000000.0
2009-12-24 11:30:00,5.17337,5.17475,5.16636,5.16965,380000000.0
2009-12-24 12:00:00,5.16916,5.16981,5.15855,5.15921,370000000.0
2009-12-24 12:30:00,5.16036,5.16185,5.15581,5.15979,388000000.0
2009-12-24 13:00:00,5.16117,5.16574,5.16008,5.16412,440000000.0
2009-12-24 13:30:00,5.16466,5.16516,5.16022,5.16244,356000000.0
2009-12-24 14:00:00,5.16281,5.16528,5.16045,5.16412,381000000.0
2009-12-24 14:30:00,5.16424,5.16426,5.15666,5.16083,387000000.0
2009-12-24 15:00:00,5.16116,5.16463,5.16048,5.16173,403000000.0
2009-12-24 15:30:00,5.16282,5.17021,5.16224,5.16896,412000000.0
2009-12-24 16:00:00,5.16941,5.17634,5.16774,5.17389,377000000.0
2009-12-24 16:30:00,5.17468,5.17793,5.17187,5.17487,394000000.0
2009-12-24 17:00:00,5.17624,5.17624,5.16983,5.1712,380000000.0
2009-12-24 17:30:00,5.17257,5.17956,5.17167,5.17945,415000000.0
2009-12-24 18:00:00,5.17842,5.17939,5.17394,5.17521,394000000.0
2009-12-24 18:30:00,5.17607,5.17804,5.17397,5.17552,408000000.0
2009-12-24 19:00:00,5.17637,5.17878,5.17433,5.17845,409000000.0
2009-12-24 19:30:00,5.17753,5.17968,5.1754,5.17968,408000000.0
2009-12-24 20:00:00,5.18011,5.18123,5.17585,5.17812,390000000.0
2009-12-24 20:30:00,5.17758,5.18048,5.17684,5.17848,412000000.0
2009-12-24 21:00:00,5.17792,5.17966,5.17338,5.17512,378000000.0
2009-12-24 21:30:00,5.17558,5.17634,5.17177,5.17401,408000000.0
2009-12-24 22:00:00,5.17327,5.17442,5.17182,5.17255,411000000.0
2009-12-24 22:30:00,5.17307,5.17392,5.17135,5.17232,381000000.0
2009-12-24 23:00:00,5.17314,5.17383,5.16993,5.17172,389000000.0
2009-12-24 23:30:00,5.17394,5.17415,5.1681,5.16916,433000000.0
2009-12-25 00:00:00,5.16932,5.17087,5.16805,5.16956,386000000.0
2009-12-25 00:30:00,5.1696,5.17125,5.16777,5.17105,394000000.0
2009-12-25 01:00:00,5.17246,5.17564,5.16342,5.16702,380000000.0
2009-12-25 01:30:00,5.16836,5.17149,5.16665,5.16933,407000000.0
2009-12-25 02:00:00,5.16925,5.1704,5.16695,5.1687,419000000.0
2009-12-25 02:30:00,5.16918,5.18502,5.16805,5.1764,404000000.0
2009-12-25 03:00:00,5.17744,5.18067,5.17415,5.17435,398000000.0
2009-12-25 03:30:00,5.17415,5.17636,5.1707,5.17314,400000000.0
2009-12-25 04:00:00,5.17336,5.17378,5.17084,5.17209,385000000.0
2009-12-25 04:30:00,5.17242,5.17451,5.16982,5.17402,383000000.0
2009-12-25 05:00:00,5.17351,5.17718,5.17154,5.17221,405000000.0
2009-12-25 05:30:00,5.17291,5.17503,5.17109,5.17271,424000000.0
2009-12-25 06:00:00,5.17259,5.17482,5.17198,5.17209,439000000.0
2009-12-25 06:30:00,5.17203,5.1748,5.17154,5.17369,390000000.0
2009-12-25 07:00:00,5.17433,5.1753,5.17266,5.1751,433000000.0
2009-12-25 07:30:00,5.17393,5.1754,5.17105,5.17294,367000000.0
2009-12-25 08:00:00,5.17298,5.17421,5.1686,5.16873,375000000.0
2009-12-25 08:30:00,5.16903,5.17079,5.16668,5.16938,403000000.0
2009-12-25 09:00:00,5.16862,5.16932,5.16397,5.16688,409000000.0
2009-12-25 09:30:00,5.16562,5.16726,5.16323,5.16354,446000000.0
2009-12-25 10:00:00,5.16456,5.16593,5.15739,5.15954,389000000.0
2009-12-25 10:30:00,5.15949,5.16571,5.15835,5.15995,367000000.0
2009-12-25 11:00:00,5.16247,5.1643,5.15536,5.15583,402000000.0
2009-12-25 11:30:00,5.15531,5.15915,5.15316,5.15603,380000000.0
2009-12-25 12:00:00,5.1566,5.15854,5.14807,5.15309,370000000.0
2009-12-25 12:30:00,5.15394,5.15421,5.14905,5.15148,388000000.0
2009-12-25 13:00:00,5.15142,5.15812,5.15133,5.15662,440000000.0
2009-12-25 13:30:00,5.15611,5.16026,5.15338,5.15862,356000000.0
2009-12-25 14:00:00,5.15849,5.16208,5.15243,5.15735,381000000.0
2009-12-25 14:30:00,5.15532,5.16255,5.15532,5.16063,387000000.0
2009-12-25 15:00:00,5.15886,5.16388,5.15424,5.16131,403000000.0
2009-12-25 15:30:00,5.16135,5.16355,5.15247,5.15799,412000000.0
2009-12-25 16:00:00,5.15112,5.16252,5.14955,5.15301,377000000.0
2009-12-25 16:30:00,5.15313,5.16263,5.14995,5.15085,394000000.0
2009-12-25 17:00:00,5.15413,5.16361,5.14995,5.15391,380000000.0
2009-12-25 17:30:00,5.15059,5.15486,5.14995,5.15486,415000000.0
2009-12-25 18:00:00,5.15128,5.16274,5.14995,5.14995,394000000.0
2009-12-25 18:30:00,5.15015,5.15015,5.14995,5.15015,408000000.0
2009-12-25 19:00:00,5.1524,5.1619,5.14992,5.15015,409000000.0
2009-12-25 19:30:00,5.15008,5.15015,5.14995,5.15015,408000000.0
2009-12-25 20:00:00,5.15007,5.15015,5.14995,5.15008,390000000.0
2009-12-25 20:30:00,5.14995,5.15015,5.14995,5.15008,412000000.0
2009-12-25 21:00:00,5.15008,5.15015,5.14995,5.15008,378000000.0
2009-12-25 21:30:00,5.15007,5.15015,5.14995,5.15008,408000000.0
2009-12-25 22:00:00,5.14995,5.15015,5.14995,5.15015,411000000.0
2009-12-25 22:30:00,5.15015,5.15015,5.14995,5.15008,381000000.0
2009-12-25 23:00:00,5.15008,5.15015,5.14995,5.14995,389000000.0
2009-12-25 23:30:00,5.15008,5.16301,5.14985,5.15007,433000000.0
2009-12-28 02:00:00,5.17124,5.17631,5.17056,5.17238,419000000.0
2009-12-28 02:30:00,5.17416,5.17984,5.17053,5.17766,404000000.0
2009-12-28 03:00:00,5.17773,5.17961,5.17355,5.17479,398000000.0
2009-12-28 03:30:00,5.17521,5.17554,5.1666,5.16847,400000000.0
2009-12-28 04:00:00,5.1682,5.17062,5.16666,5.16732,385000000.0
2009-12-28 04:30:00,5.16775,5.17017,5.16354,5.16494,383000000.0
2009-12-28 05:00:00,5.16485,5.16662,5.16314,5.1643,405000000.0
2009-12-28 05:30:00,5.16398,5.16752,5.16392,5.1666,424000000.0
2009-12-28 06:00:00,5.16553,5.17213,5.16553,5.17086,439000000.0
2009-12-28 06:30:00,5.17066,5.17229,5.16898,5.17215,390000000.0
2009-12-28 07:00:00,5.17143,5.17245,5.16757,5.16824,433000000.0
2009-12-28 07:30:00,5.16839,5.17014,5.16534,5.16652,367000000.0
2009-12-28 08:00:00,5.16752,5.16844,5.16484,5.16692,375000000.0
2009-12-28 08:30:00,5.16597,5.16961,5.16437,5.16627,403000000.0
2009-12-28 09:00:00,5.16713,5.17154,5.16584,5.1701,409000000.0
2009-12-28 09:30:00,5.17013,5.17273,5.16786,5.16941,446000000.0
2009-12-28 10:00:00,5.17063,5.17063,5.16689,5.16863,389000000.0
2009-12-28 10:30:00,5.16976,5.16976,5.16536,5.16677,367000000.0
2009-12-28 11:00:00,5.16635,5.16794,5.16323,5.16586,402000000.0
2009-12-28 11:30:00,5.16415,5.1669,5.16255,5.16669,380000000.0
2009-12-28 12:00:00,5.16621,5.1686,5.16168,5.16389,370000000.0
2009-12-28 12:30:00,5.1643,5.16588,5.16148,5.16495,388000000.0
2009-12-28 13:00:00,5.16485,5.1649,5.15969,5.1619,440000000.0
2009-12-28 13:30:00,5.16121,5.16251,5.15829,5.15951,356000000.0
2009-12-28 14:00:00,5.16081,5.16217,5.15807,5.1612,381000000.0
2009-12-28 14:30:00,5.16093,5.16228,5.15674,5.15913,387000000.0
2009-12-28 15:00:00,5.15948,5.16399,5.15813,5.1621,403000000.0
2009-12-28 15:30:00,5.16345,5.16384,5.15858,5.16196,412000000.0
2009-12-28 16:00:00,5.16228,5.16289,5.15805,5.16054,377000000.0
2009-12-28 16:30:00,5.1601,5.16493,5.15851,5.16322,394000000.0
2009-12-28 17:00:00,5.16456,5.1653,5.16126,5.16432,380000000.0
2009-12-28 17:30:00,5.16281,5.16649,5.16073,5.16649,415000000.0
2009-12-28 18:00:00,5.16623,5.1677,5.16283,5.16361,394000000.0
2009-12-28 18:30:00,5.164,5.16605,5.16205,5.16531,408000000.0
2009-12-28 19:00:00,5.16524,5.16579,5.16214,5.16575,409000000.0
2009-12-28 19:30:00,5.16608,5.16775,5.16373,5.16775,408000000.0
2009-12-28 20:00:00,5.16795,5.16834,5.16386,5.16515,390000000.0
2009-12-28 20:30:00,5.16487,5.16589,5.16259,5.16448,412000000.0
2009-12-28 21:00:00,5.16524,5.16846,5.1637,5.16808,378000000.0
2009-12-28 21:30:00,5.16803,5.16931,5.16506,5.16777,408000000.0
2009-12-28 22:00:00,5.16646,5.16895,5.16593,5.16663,411000000.0
2009-12-28 22:30:00,5.16682,5.17043,5.16642,5.17003,381000000.0
2009-12-28 23:00:00,5.17056,5.17056,5.16678,5.16941,389000000.0
2009-12-28 23:30:00,5.16905,5.17142,5.16772,5.16945,433000000.0
2009-12-29 00:00:00,5.16923,5.17207,5.16798,5.17002,386000000.0
2009-12-29 00:30:00,5.17051,5.17253,5.16935,5.17149,394000000.0
2009-12-29 01:00:00,5.17164,5.17257,5.16814,5.17037,380000000.0
2009-12-29 01:30:00,5.17044,5.17254,5.16761,5.17117,407000000.0
2009-12-29 02:00:00,5.17086,5.17528,5.17006,5.17413,419000000.0
2009-12-29 02:30:00,5.17334,5.17697,5.17251,5.17636,404000000.0
2009-12-29 03:00:00,5.17419,5.17722,5.17343,5.17642,398000000.0
2009-12-29 03:30:00,5.17528,5.1765,5.17335,5.17489,400000000.0
2009-12-29 04:00:00,5.17565,5.17694,5.17285,5.17566,385000000.0
2009-12-29 04:30:00,5.17624,5.17809,5.17441,5.17721,383000000.0
2009-12-29 05:00:00,5.17576,5.17918,5.17545,5.1781,405000000.0
2009-12-29 05:30:00,5.1781,5.17941,5.1764,5.17746,424000000.0
2009-12-29 06:00:00,5.17815,5.17815,5.17227,5.17413,439000000.0
2009-12-29 06:30:00,5.17318,5.17505,5.17072,5.17197,390000000.0
2009-12-29 07:00:00,5.17164,5.17511,5.17057,5.1718,433000000.0
2009-12-29 07:30:00,5.17197,5.17342,5.17044,5.17176,367000000.0
2009-12-29 08:00:00,5.1725,5.17303,5.16973,5.1712,375000000.0
2009-12-29 08:30:00,5.17132,5.17223,5.16629,5.16944,403000000.0
2009-12-29 09:00:00,5.16969,5.16969,5.15905,5.15905,409000000.0
2009-12-29 09:30:00,5.15971,5.16075,5.15365,5.15624,446000000.0
2009-12-29 10:00:00,5.15694,5.15798,5.14913,5.15035,389000000.0
2009-12-29 10:30:00,5.15093,5.1534,5.1482,5.15012,367000000.0
2009-12-29 11:00:00,5.15,5.15402,5.1488,5.15289,402000000.0
2009-12-29 11:30:00,5.15328,5.15573,5.14932,5.15203,380000000.0
2009-12-29 12:00:00,5.15121,5.15521,5.15011,5.1531,370000000.0
2009-12-29 12:30:00,5.15461,5.15763,5.153,5.15626,388000000.0
2009-12-29 13:00:00,5.15586,5.15789,5.15346,5.15402,440000000.0
2009-12-29 13:30:00,5.15481,5.15489,5.1438,5.14619,356000000.0
2009-12-29 14:00:00,5.14691,5.14931,5.14318,5.1442,381000000.0
2009-12-29 14:30:00,5.14429,5.14732,5.14037,5.1437,387000000.0
2009-12-29 15:00:00,5.14432,5.1523,5.14258,5.14913,403000000.0
2009-12-29 15:30:00,5.14898,5.15214,5.14619,5.14764,412000000.0
2009-12-29 16:00:00,5.14799,5.15023,5.14433,5.14828,377000000.0
2009-12-29 16:30:00,5.14968,5.15533,5.14734,5.15161,394000000.0
2009-12-29 17:00:00,5.15204,5.15726,5.15017,5.15357,380000000.0
2009-12-29 17:30:00,5.15296,5.15951,5.15227,5.1594,415000000.0
2009-12-29 18:00:00,5.15995,5.18195,5.15758,5.17923,394000000.0
2009-12-29 18:30:00,5.18019,5.18506,5.1768,5.1768,408000000.0
2009-12-29 19:00:00,5.17822,5.18114,5.17415,5.18038,409000000.0
2009-12-29 19:30:00,5.1812,5.18264,5.1764,5.18077,408000000.0
2009-12-29 20:00:00,5.18057,5.18202,5.17254,5.17418,390000000.0
2009-12-29 20:30:00,5.17574,5.179,5.17434,5.17581,412000000.0
2009-12-29 21:00:00,5.17545,5.18003,5.17467,5.17971,378000000.0
2009-12-29 21:30:00,5.17844,5.1838,5.17742,5.17847,408000000.0
2009-12-29 22:00:00,5.17891,5.17932,5.17463,5.17616,411000000.0
2009-12-29 22:30:00,5.17702,5.18133,5.17455,5.17892,381000000.0
2009-12-29 23:00:00,5.17986,5.1817,5.17666,5.18044,389000000.0
2009-12-29 23:30:00,5.18021,5.18242,5.17615,5.17809,433000000.0
2009-12-30 00:00:00,5.17845,5.18175,5.17592,5.18011,386000000.0
2009-12-30 00:30:00,5.18,5.18349,5.17678,5.1788,394000000.0
2009-12-30 01:00:00,5.17892,5.17993,5.17604,5.17792,380000000.0
2009-12-30 01:30:00,5.17762,5.18355,5.17675,5.18265,407000000.0
2009-12-30 02:00:00,5.1826,5.18317,5.17855,5.18051,419000000.0
2009-12-30 02:30:00,5.18025,5.19003,5.18025,5.18921,404000000.0
2009-12-30 03:00:00,5.18905,5.19203,5.18572,5.19203,398000000.0
2009-12-30 03:30:00,5.1904,5.19494,5.19016,5.19176,400000000.0
2009-12-30 04:00:00,5.19001,5.19589,5.18997,5.19327,385000000.0
2009-12-30 04:30:00,5.19332,5.19551,5.19178,5.19324,383000000.0
2009-12-30 05:00:00,5.19419,5.19503,5.19086,5.19311,405000000.0
2009-12-30 05:30:00,5.19287,5.19563,5.18959,5.19102,424000000.0
2009-12-30 06:00:00,5.19133,5.19171,5.18614,5.1894,439000000.0
2009-12-30 06:30:00,5.19012,5.19211,5.18822,5.19107,390000000.0
2009-12-30 07:00:00,5.19104,5.19199,5.18644,5.1874,433000000.0
2009-12-30 07:30:00,5.18736,5.18948,5.18558,5.18905,367000000.0
2009-12-30 08:00:00,5.18886,5.18894,5.18011,5.18371,375000000.0
2009-12-30 08:30:00,5.18362,5.18575,5.17984,5.18391,403000000.0
2009-12-30 09:00:00,5.18288,5.18482,5.17991,5.18242,409000000.0
2009-12-30 09:30:00,5.18167,5.18376,5.17623,5.17769,446000000.0
2009-12-30 10:00:00,5.17726,5.18424,5.17561,5.18267,389000000.0
2009-12-30 10:30:00,5.18304,5.18524,5.17844,5.17993,367000000.0
2009-12-30 11:00:00,5.18106,5.18292,5.17867,5.18017,402000000.0
2009-12-30 11:30:00,5.17985,5.18515,5.1756,5.1793,380000000.0
2009-12-30 12:00:00,5.17922,5.18058,5.17546,5.18002,370000000.0
2009-12-30 12:30:00,5.17948,5.18009,5.17565,5.1766,388000000.0
2009-12-30 13:00:00,5.17597,5.1834,5.17477,5.18251,440000000.0
2009-12-30 13:30:00,5.18176,5.19002,5.17963,5.18885,356000000.0
2009-12-30 14:00:00,5.1894,5.1894,5.18026,5.18427,381000000.0
2009-12-30 14:30:00,5.18477,5.18559,5.18037,5.1831,387000000.0
2009-12-30 15:00:00,5.18343,5.18705,5.18022,5.18369,403000000.0
2009-12-30 15:30:00,5.18351,5.19136,5.18253,5.18988,412000000.0
2009-12-30 16:00:00,5.18963,5.19508,5.18791,5.19466,377000000.0
2009-12-30 16:30:00,5.19521,5.2011,5.19392,5.19905,394000000.0
2009-12-30 17:00:00,5.19937,5.20048,5.19426,5.19638,380000000.0
2009-12-30 17:30:00,5.19662,5.20735,5.19044,5.19704,415000000.0
2009-12-30 18:00:00,5.19803,5.2002,5.193,5.19951,394000000.0
2009-12-30 18:30:00,5.1997,5.1997,5.18989,5.19232,408000000.0
2009-12-30 19:00:00,5.19292,5.19305,5.17639,5.18155,409000000.0
2009-12-30 19:30:00,5.18273,5.18503,5.17998,5.18334,408000000.0
2009-12-30 20:00:00,5.18335,5.18637,5.17997,5.18492,390000000.0
2009-12-30 20:30:00,5.18589,5.18609,5.18205,5.18442,412000000.0
2009-12-30 21:00:00,5.18406,5.18531,5.18131,5.1817,378000000.0
2009-12-30 21:30:00,5.1818,5.18591,5.18055,5.18484,408000000.0
2009-12-30 22:00:00,5.18522,5.18822,5.18361,5.18672,411000000.0
2009-12-30 22:30:00,5.18673,5.18858,5.18346,5.18346,381000000.0
2009-12-30 23:00:00,5.18349,5.18567,5.18212,5.18308,389000000.0
2009-12-30 23:30:00,5.18372,5.1854,5.18118,5.18377,433000000.0
2009-12-31 00:00:00,5.18275,5.18396,5.18275,5.18304,17000000.0
